Rivaldi_Prediction/data/featuSGD/FR0010220475_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
23,2005-09-05,15.735516548156738,15.828242301940918,15.346070289611815,15.809697151184082,1389568.0,-0.004107992626243506,7.666632383695051,0.7272727272727273,58.57604402431989,42.19626965019607,-1.1165068421169089,-0.8529329191616846,0.3062447541160296,1.9884736151793732,38.81984188875649,0.48217201232910334,-0.5375008589932389,0.8588698387146003,-0.37933934834012817,2.097079025769327,0.23976524518723608,1.4779744322419646,-1.6594270309277341,84.23419771406175,35.2163497350264,0.6191045935273637,9,-0.8438014984130859,-0.5285348892211932,-0.5041944980621356,0.9782543182373047,3.667292594909668,0,0.14731878434304235,1.7727262102335324,15.800424575805664,-1.4516166133619983,15.869969367980955,1.407407689572858,15.577882766723633,0.14731878434304235
24,2005-09-06,16.676681518554688,16.676681518554688,15.740153312683105,15.763334274291992,5220095.0,0.05981150777717548,1.0507604566707807,-12.312480715828448,66.42921304189505,46.89530370199904,-1.8795634679815247,-1.786365702527105,-0.6349202162819196,1.047308644781424,37.72621963994766,0.9411649703979492,-0.37974355296083395,1.7369814395904548,0.274996894760811,3.1989659844200986,1.005989167175633,2.4679737120052767,-2.481553971175341,100.0,47.33455443633404,0.7309922724148215,9,-1.476654052734375,-1.4696998596191424,-1.4453594684600848,0.03708934783935547,2.795673370361328,1,0.07033626797130266,7.666632383695051,15.735516548156738,1.7727262102335324,15.800424575805664,-1.4516166133619983,15.869969367980955,0.07033626797130266
25,2005-09-07,16.690589904785153,16.690589904785153,16.43559455871582,16.690589904785153,2504327.0,0.0008340020294199668,1.0,0.0,69.35184846587157,51.983546603278256,-1.6692634146167133,-1.793645433732305,-0.6488286025123848,1.0334002585509587,36.58112393154431,0.2549953460693324,-0.2647715770151873,1.6883000850677448,0.04092167752871134,3.335678492606778,0.864610881298228,2.5119892888372615,-2.2969380397117796,100.0,44.68626691537412,0.8236892037695168,9,-1.4349274635314924,-1.4836082458496076,-1.45926785469055,0.02318096160889027,2.132686614990238,2,0.05416667238051098,1.0507604566707807,16.676681518554688,7.666632383695051,15.735516548156738,1.7727262102335324,15.800424575805664,0.05416667238051098
26,2005-09-08,16.94558334350586,16.968765258789062,16.695226669311527,16.746225357055664,2503156.0,0.015277676833195697,1.22640865022624,100.0,79.36819131855486,57.424193521032315,-1.6305655191740858,-2.0046281487761917,-0.9038220412330915,0.7784068198302521,35.524441994188265,0.2781753540039098,-0.08140239166055707,1.8501044750213627,-0.012954564739128926,3.7131635147818542,0.9185749551411178,2.7816339949016093,-2.3222376744613076,98.57139414840505,36.91140607827511,0.931529519880246,9,-1.5508332252502441,-1.5995140075683594,-1.7142612934112567,-0.2318124771118164,1.53460693359375,3,0.06894673182081879,1.0,16.690589904785153,1.0507604566707807,16.676681518554688,7.666632383695051,15.735516548156738,0.06894673182081879
27,2005-09-09,17.061491012573242,17.246942520141598,16.820404052734375,16.92240333557129,2034178.0,0.006839992859366761,-1.4864795748181874,0.6976779785880349,77.99998484328499,62.8893545932984,-1.4578802018068142,-2.048850230781575,-1.0197297103004743,0.6624991507628692,34.55021280861791,0.426538467407223,0.13186495801192066,1.8538143157958977,-0.19934147224808285,3.9069701038398783,0.8272364217739074,2.880392209817888,-2.1566949927593484,90.2438730710128,26.275591599969374,1.02657789402199,9,-1.437244892120363,-1.5763330459594744,-1.8301689624786395,-0.3477201461791992,1.6226978302001989,4,0.08342400645714121,1.22640865022624,16.94558334350586,1.0,16.690589904785153,1.0507604566707807,16.676681518554688,0.08342400645714121
28,2005-09-12,17.02440071105957,17.242305755615234,16.806495666503903,17.223760604858402,1604661.0,-0.0021739191191636476,2.686273877129612,-1.4333397328652788,83.25840369831593,67.86678427871644,-1.06224587766145,-1.958058517225517,-0.9826394087868024,0.6995894522765411,33.51183533097113,0.4358100891113317,0.3825828010013801,1.7188986301422116,-0.48697543372693985,3.924772694011363,0.6159615982076367,2.821835662076788,-1.7917041811997976,85.23072716605199,16.11460885892552,1.1029370319345762,9,-1.0640244483947772,-1.5392427444458026,-1.7930786609649676,-0.31062984466552734,1.2888851165771484,0,0.08415036643109564,-1.4864795748181874,17.061491012573242,1.22640865022624,16.94558334350586,1.0,16.690589904785153,0.08415036643109564
29,2005-09-13,16.90849494934082,17.005855560302734,16.774042129516598,16.968765258789062,2071167.0,-0.006808213909312744,2.448298364330251,0.3023191289871935,83.72880087429903,70.99586138508892,-0.6465637620645559,-1.7831342945131663,-0.8667336470680524,0.8154952139952911,32.38940434970196,0.2503585815429723,0.6143817718235489,1.5074855804443352,-0.8052135593564174,3.8201847202450896,0.35113601054395716,2.6638351503447115,-1.3938039808415912,58.2857680191831,-16.771854100245328,1.156349569900377,9,-0.6119885444641149,-1.4233369827270526,-1.6771728992462176,-0.19472408294677734,1.1729774475097656,1,0.147518404281324,2.686273877129612,17.02440071105957,-1.4864795748181874,17.061491012573242,1.22640865022624,16.94558334350586,0.147518404281324
30,2005-09-14,17.107854843139652,17.107854843139652,16.746225357055664,16.857494354248047,1265919.0,0.011790516802123951,1.888870266110977,-4.153960568372476,87.79395799746115,73.8910415432488,-0.67729912248274,-1.9118158895314785,-1.0660935408668841,0.6161353201964594,31.261381903898084,0.3616294860839879,0.9027634041463237,1.5997474670410199,-0.823835755010812,4.023330689092852,0.38795585601510396,2.811539078066936,-1.350648657410492,74.78997987955486,-6.256474710445872,1.211791611025916,9,-0.8113484382629466,-1.6226968765258842,-1.8765327930450493,-0.394083976745609,1.4372444152831996,2,0.13821136942394285,2.448298364330251,16.90849494934082,2.686273877129612,17.02440071105957,-1.4864795748181874,17.061491012573242,0.13821136942394285
31,2005-09-15,17.27475929260254,17.376758575439453,16.987310409545902,17.061491012573242,1943976.0,0.009756012720076201,-1.153851833880127,0.8518447977693178,87.5,77.11182714044472,-0.6973076295354979,-1.9816821948216337,-1.2329979903297712,0.4492308707335724,30.211758952389943,0.38944816589355113,1.1488086374649171,1.6405452728271488,-0.8781255992407111,4.1592161448950105,0.38120983679321796,2.8998807088610796,-1.3089900200556368,83.82332922944755,-0.01775723919695338,1.2593354360339308,9,-0.9133448600769043,-1.7246932983398438,-2.0434372425079363,-0.5609884262084961,1.2657032012939453,3,0.08964045176802915,1.888870266110977,17.107854843139652,2.448298364330251,16.90849494934082,2.686273877129612,17.02440071105957,0.08964045176802915
32,2005-09-16,17.817203521728516,17.817203521728516,17.18203353881836,17.27475929260254,4011530.0,0.031400971784206755,1.3418812434730325,2.543482927003774,93.41826217594861,80.98318471284792,-1.0321256716759102,-2.3591722330465252,-1.7754422194557478,-0.09321335839240419,29.307578170276127,0.6351699829101562,1.265940878187644,2.001479387283325,-0.5999246439816304,4.602883418548281,0.7007773716508474,3.302181402915803,-1.6256759607188052,100.0,9.472797595538964,1.3007020156324782,9,-1.038525104522705,-2.046915054321289,-2.585881471633913,-1.1034326553344727,0.5192642211914062,4,0.03721048337145416,-1.153851833880127,17.27475929260254,1.888870266110977,17.107854843139652,2.448298364330251,16.90849494934082,0.03721048337145416
33,2005-09-19,17.743024826049805,17.937746047973633,17.64102554321289,17.710569381713867,1235075.0,-0.004163318648083503,-2.4594276056839157,0.05983185476640049,90.73638364877444,83.68398144694561,-0.7188274753321906,-2.1471436429163138,-1.7012635237770368,-0.01903466271369325,28.40545654454767,0.2967205047607422,1.3374190565841282,1.7698990821838372,-0.9005428749904851,4.4403410393581595,0.4346781035966778,3.1051200607709983,-1.2588755921107087,83.65775572274691,-6.190917626325671,1.3352209785871607,9,-0.5563545227050781,-1.9124650955200195,-2.511702775955202,-1.0292539596557617,0.7232589721679688,0,0.053044169522991735,1.3418812434730325,17.817203521728516,-1.153851833880127,17.27475929260254,1.888870266110977,17.107854843139652,0.053044169522991735
34,2005-09-20,17.529754638671875,17.79865837097168,17.501937866210938,17.789386749267578,975766.0,-0.012019945272511379,1.133334247552179,-7.9996473906911145,81.46488029827199,85.02987387276788,-0.4155195359419359,-1.7685813660951233,-1.4879933363991071,0.19423552466423644,27.321421467020425,0.2967205047607422,1.4405803628439742,1.394127464294435,-1.2376957097812387,4.025950638370109,0.07821587725659995,2.710039051332272,-0.7548860419258716,65.75876420681928,-21.863749090328355,1.3159115870378366,9,-0.21326828002929688,-1.6991949081420898,-2.2984325885772723,-0.815983772277832,0.9921627044677734,1,0.04469721368696855,-2.4594276056839157,17.743024826049805,1.3418812434730325,17.817203521728516,-1.153851833880127,17.27475929260254,0.04469721368696855
35,2005-09-21,17.233034133911133,17.432392120361328,16.894584655761722,17.293304443359375,2148487.0,-0.01692667757631683,2.1781022638255454,0.23213734737955657,71.94031793633357,84.20455460807662,-0.03772906421537314,-1.2946869210159537,-1.191272831638365,0.4909560294249786,25.664904595247904,0.6351699829101527,1.5544984007229488,0.9427871704101562,-1.5555077782772386,3.441082119097553,-0.3063603039335412,2.1919346447538537,0.7047119140625,32.44459396946863,-52.426980395151304,1.249147474343698,9,0.10895156860351562,-1.4024744033813477,-2.00171208381653,-0.5192632675170898,0.7093505859375,2,0.04923324913921556,1.133334247552179,17.529754638671875,-2.4594276056839157,17.743024826049805,1.3418812434730325,17.817203521728516,0.04923324913921556
36,2005-09-22,17.05221939086914,17.154216766357422,16.894584655761722,16.991947174072266,1377198.0,-0.010492333598190129,-1.036352212548274,-1.0000316465710941,69.45248006146062,83.2548318545406,0.17858260541318316,-0.9188915302599199,-1.0104580885963728,0.6717707724669708,23.918867493350525,0.3384494781494105,1.5413824696906389,0.6082798480987535,-1.6586637191350455,2.8752234153325524,-0.5251919355181478,1.741751631715653,0.8646634292602542,15.11125088450321,-66.45001176031094,1.1334717836168997,9,0.2897663116455078,-1.2216596603393555,-1.820897340774538,-0.33844852447509766,1.0246162414550781,3,0.08754754048925117,2.1781022638255454,17.233034133911133,1.133334247552179,17.529754638671875,-2.4594276056839157,17.743024826049805,0.08754754048925117
37,2005-09-23,17.015129089355472,17.154216766357422,16.894584655761722,17.015129089355472,1596419.0,-0.0021751011210616733,-1.153829113924021,0.0,70.05817264871973,81.78813951569657,0.23289641393805738,-0.6992964211455401,-0.9733677870827044,0.7088610739806391,22.078472376855217,0.2596321105956996,1.5143691860369124,0.43256487846374725,-1.593922382374405,2.4590521393018996,-0.5806787519553289,1.4458085088828234,0.8813077674865681,11.555683952043951,-66.78957904503142,1.0132436304190762,9,0.32685661315917613,-1.1845693588256871,-1.7838070392608696,-0.30135822296142933,1.525333404541012,4,0.08964571450094061,-1.036352212548274,17.05221939086914,2.1781022638255454,17.233034133911133,1.133334247552179,17.529754638671875,0.08964571450094061
38,2005-09-26,16.996583938598633,17.256214141845707,16.996583938598633,17.02440071105957,1665587.0,-0.001089921249462722,-17.667169500823075,-100.0,57.05521730461346,78.82440800795372,0.27611750675252367,-0.4708316184455086,-0.954822636325865,0.7274062247374786,20.19919318081814,0.25963020324707387,1.4166646211106233,0.2654270648956292,-1.3693202887440066,1.9001744185352631,-0.5519466119241869,1.082800741715447,0.8798158742218014,11.282186520954514,-61.66674401199204,0.8173736768198171,9,0.3454017639160156,-1.1660242080688477,-1.76526188850403,-0.28281307220458984,1.2888832092285156,0,0.07883253535897072,-1.153829113924021,17.015129089355472,-1.036352212548274,17.05221939086914,2.1781022638255454,17.233034133911133,0.07883253535897072
39,2005-09-27,17.131034851074222,17.172761917114258,16.996583938598633,17.061491012573242,1247501.0,0.0079104667715173,1.303010658854329,-2.5000685682941484,59.22329709305589,75.64989012968648,0.19730201470321873,-0.42476916407777665,-1.0892735488014544,0.5929553122618891,18.218355401850292,0.176177978515625,1.3289870054193074,0.2714531898498578,-1.0117201506803006,1.5546265303800162,-0.3701334804152232,0.9130398601149388,0.7257286586050391,43.96558450309641,-24.50564567832494,0.6415866702650797,9,0.2851305007934535,-1.3004751205444371,-1.8997128009796196,-0.41726398468017933,1.0431613922119105,1,0.07794327422431357,-17.667169500823075,16.996583938598633,-1.153829113924021,17.015129089355472,-1.036352212548274,17.05221939086914,0.07794327422431357
40,2005-09-28,18.146379470825195,18.304012298583984,17.390666961669922,17.390666961669922,4632984.0,0.05926931026512405,-1.417176706350909,10.866706892295323,69.07219930286651,73.60235671889387,-0.7322384795419836,-1.3047156560777893,-2.1046181685524274,-0.4223893074890839,19.644323560956206,1.172977447509762,1.2503524987384331,1.1583729743957534,-0.09854668844376135,2.41529263723527,0.529913142975996,1.7868328058155107,-1.251794815063473,88.81582686691583,23.15436810024056,0.6284598314197579,9,-0.5470809936523438,-2.1326866149902344,-2.9150574207305926,-1.4326086044311523,0.38481140136719105,2,0.020694920048278664,1.303010658854329,17.131034851074222,-17.667169500823075,16.996583938598633,-1.153829113924021,17.015129089355472,0.020694920048278664
41,2005-09-29,18.27155876159668,18.29010391235352,18.002655029296875,18.1695613861084,1522955.0,0.006898306682759481,3.133347960834705,0.13496848901216776,69.16302087675358,70.9073299078722,-0.7835508322637494,-1.3078003851253754,-2.229797459323912,-0.5475685982605683,21.43304149890075,0.2874488830566442,1.183593491887109,1.1634727954864488,-0.10255216897224884,2.4294977599451464,0.5304603132570982,1.7964852777157994,-1.3487855529785122,97.69739602081884,33.69362516085964,0.633012482229349,9,-0.6722602844238281,-2.2578659057617188,-3.040236711502077,-1.5577878952026367,0.7000789642333984,3,-0.018015651868734217,-1.417176706350909,18.146379470825195,1.303010658854329,17.131034851074222,-17.667169500823075,16.996583938598633,-0.018015651868734217
42,2005-09-30,18.31328582763672,18.31328582763672,18.19274139404297,18.31328582763672,1384212.0,0.0022837168182794354,1.0,0.0,70.38126634354086,68.64565020729069,-0.8353548420517036,-1.213852500604176,-2.271524525363951,-0.5892956643006073,23.32798671174417,0.12054443359375,1.082008814236847,1.079556798934938,-0.13787760967217366,2.2969912075420496,0.47083959463138214,1.6882740032384937,-1.3628878372192332,100.0,37.0834119012327,0.6087172043035549,9,-0.7093505859375,-2.2462754249572754,-3.081963777542116,-1.5995149612426758,0.3477210998535156,4,-0.012911402002783734,3.133347960834705,18.27155876159668,-1.417176706350909,18.146379470825195,1.303010658854329,17.131034851074222,-0.012911402002783734
43,2005-10-03,18.053653717041016,18.31328582763672,17.872838973999023,18.067562103271484,1859445.0,-0.014177254319041488,-1.345685408095891,-100.0,67.32117067552777,67.07412691587466,-0.5889618754995389,-0.8133475677473712,-2.0118924147682478,-0.3296635537049042,25.100190452787842,0.4404468536376953,0.9670607238935602,0.7040178298950188,-0.3421927680537671,1.7502284278438047,0.18091253092062587,1.2271231288694118,-1.04874021313476,80.2816330137282,16.086142681146626,0.5231052989743924,10,-0.4497184753417969,-1.9866433143615723,-2.822331666946413,-1.3398828506469727,0.6768970489501953,0,0.026964557118760224,1.0,18.31328582763672,3.133347960834705,18.27155876159668,-1.417176706350909,18.146379470825195,0.026964557118760224
44,2005-10-04,17.84965705871582,18.081472396850586,17.622480392456055,18.081472396850586,2575494.0,-0.011299466663229563,2.959979594859221,16.66730663741086,61.204459681368974,65.88125377643415,-0.37416208086154157,-0.54490646536631,-1.8078957564430524,-0.12566689537970888,25.839116522667215,0.45899200439453125,0.7538576747687351,0.4413723945617676,-0.577140859508809,1.4598856486323442,-0.06788423247352071,0.9506290215970559,-0.7924086618603461,49.74861386179551,-12.565318687669482,0.5092566270352874,10,-0.24572181701660156,-1.6922392845153809,-2.6183350086212176,-1.1358861923217773,0.6119880676269531,1,0.024415600124851,-1.345685408095891,18.053653717041016,1.0,18.31328582763672,3.133347960834705,18.27155876159668,0.024415600124851
45,2005-10-05,17.594663619995114,17.74765968322754,17.501937866210938,17.617843627929688,855557.0,-0.014285621168065865,-1.3555579934724775,0.09999341769653822,54.706707061772356,64.24283455424656,-0.06981915100334035,-0.23052863828115377,-1.5529023177223458,0.1293265433409978,26.4992558885883,0.3477191925048828,0.5686861183979595,0.14117527008056285,-0.821965186948141,1.1043157271092667,-0.34039495843379086,0.6227454985949166,-0.4871737259083879,11.428605011988841,-46.17490631992629,0.48157022851435227,10,0.009271621704105115,-1.1011157035827601,-2.363341569900511,-0.8808927536010707,1.0617065429687536,2,0.032937976866600716,2.959979594859221,17.84965705871582,-1.345685408095891,18.053653717041016,1.0,18.31328582763672,0.032937976866600716
46,2005-10-06,18.11392593383789,18.15101623535156,17.270124435424805,17.386030197143555,2653147.0,0.02951248884648594,1.1965285754032624,-31.401876079975438,54.39561929949478,62.502550848777126,-0.47230878620917593,-0.69332066665703,-2.0721646315651228,-0.3899357705017792,26.974767251563875,0.8808917999267543,0.48255412737614023,0.6020204544067376,-0.3730635528934947,1.5771044617069698,0.11447845075662144,1.0895624580568537,-0.9582042024091635,80.88887344880484,27.4648038543517,0.4875420036501169,10,-0.45899105072021484,-1.284247875213623,-2.882603883743288,-1.4001550674438477,0.9689807891845703,3,0.02303558819212248,-1.3555579934724775,17.594663619995114,2.959979594859221,17.84965705871582,-1.345685408095891,18.053653717041016,0.02303558819212248
47,2005-10-07,18.48482894897461,18.68418884277344,18.30864906311035,18.30864906311035,3141267.0,0.02047612519182551,-3.263140231029931,0.2420400024107309,60.10101036335368,62.840972299748266,-0.6848276978951446,-1.0035773018112408,-2.4430676467018415,-0.7608387856384979,27.313627956461605,0.5702629089355504,0.4648583497756391,0.9017565727233894,-0.1403727497610454,1.9438858952078242,0.380691911481172,1.4228212339656068,-1.2828046536975641,85.90163978650517,34.80233294783686,0.521064661242217,10,-0.6444425582885742,-1.4696993827819824,-3.2535068988800067,-1.7710580825805664,0.8669815063476562,4,0.02633558461369878,1.1965285754032624,18.11392593383789,-1.3555579934724775,17.594663619995114,2.959979594859221,17.84965705871582,0.02633558461369878
48,2005-10-10,18.45701026916504,18.619279861450195,18.45701026916504,18.498737335205078,1036506.0,-0.0015049465638206083,-6.7776660419618775,-0.23684352975565395,63.29788136126379,63.2937038851047,-0.4783671718713691,-0.9095617969031728,-2.415248966892271,-0.7330201058289276,27.703749942719814,0.16226959228515625,0.4720729482185213,0.8023074150085456,-0.2745001616635676,1.8791149916806589,0.26390362667248723,1.340711203344604,-1.1868858337402344,83.93435458612804,33.25638840071879,0.538403788336057,10,-0.47985363006591797,-1.441880702972412,-3.2256882190704363,-1.743239402770996,1.1497955322265625,0,0.011052529924957533,-3.263140231029931,18.48482894897461,1.1965285754032624,18.11392593383789,-1.3555579934724775,17.594663619995114,0.011052529924957533
49,2005-10-11,19.402809143066406,19.458444595336914,18.452373504638672,18.452373504638672,3666691.0,0.05124334115376494,-1.1170735818840782,-22.777437491429357,76.233164208663,64.08936665241542,-1.1935392600452026,-1.7485612593715167,-3.3610478407936384,-1.6788189797302948,28.504609108977384,1.0060710906982422,0.5118524949679113,1.6233905792236314,0.3505435142080948,2.896237644239168,0.9869670467158613,2.2598141117314015,-2.0478408432006816,97.45761825487445,42.636108899973905,0.636423532507769,10,-1.0385246276855469,-1.8035101890563965,-4.1714870929718035,-2.6890382766723633,-0.018543243408203125,1,-0.03464747666785284,-6.7776660419618775,18.45701026916504,-3.263140231029931,18.48482894897461,1.1965285754032624,18.11392593383789,-0.03464747666785284
50,2005-10-12,19.472354888916016,19.55580711364746,19.157087326049805,19.31008529663086,2701505.0,0.0035843132474691064,1.422546963182719,0.17073180521049483,80.06911273879247,65.3011546370864,-1.1792231785341194,-1.7200708764639785,-3.4305935866432478,-1.7483647255799042,29.222106597409077,0.39871978759765625,0.6271350674869325,1.5747113227844238,0.1360602083297664,3.0133624372390813,0.8553857655570951,2.2940368800117525,-1.9491084854125944,96.34891467977796,34.9963686975573,0.7193255572273287,10,-1.0593891143798828,-1.476654052734375,-4.241032838821413,-2.7585840225219727,1.3537921905517578,2,-0.05190485528530264,-1.1170735818840782,19.402809143066406,-6.7776660419618775,18.45701026916504,-3.263140231029931,18.48482894897461,-0.05190485528530264
51,2005-10-13,18.82327651977539,19.70416831970215,18.707368850708008,19.472354888916016,3222988.0,-0.03333332680322554,-1.2631549317732038,-4.0,69.49999670882652,65.20323578878481,-0.4957911802916257,-1.000320168538451,-2.7349866247838968,-1.0992863564392792,29.219524831037997,0.9967994689941406,0.7232658030163286,0.8482070922851577,-0.6157509280251539,2.312165112595469,0.11622808213000013,1.5801861024403152,-1.0967740452575647,36.877130446905234,-29.50312563300009,0.731979010155156,10,-0.33613014221191406,-0.6235790252685547,-3.591954469680788,-2.1095056533813477,2.6102218627929688,3,-0.00886701933301437,1.422546963182719,19.472354888916016,-1.1170735818840782,19.402809143066406,-6.7776660419618775,18.45701026916504,-0.00886701933301437
52,2005-10-14,18.48019027709961,19.286903381347656,18.461645126342773,19.286903381347656,1763741.0,-0.01822670151582484,1.0459770658470269,1.2428593257793032,64.95324497663688,64.94013293335249,-0.14141059256785127,-0.6377138410527863,-2.345409877181723,-0.7562001137634979,28.457299982578178,0.8252582550048828,0.6946739763277456,0.4719715118408203,-1.0068843767621836,1.9508274004438242,-0.2674564324606834,1.211399456142324,-0.5163679011596649,2.222151116637031,-68.18943075869487,0.7394279443015027,10,0.0069561004638671875,-0.2549934387207031,-3.1097805500030518,-1.7664194107055664,3.42620849609375,4,0.03261419048643299,-1.2631549317732038,18.82327651977539,1.422546963182719,19.472354888916016,-1.1170735818840782,19.402809143066406,0.03261419048643299
53,2005-10-17,18.68418884277344,18.72127723693848,18.52191734313965,18.68418884277344,1702983.0,0.011038769764541989,4.37526356389827,-0.0,65.43778627111959,65.4105025544359,-0.2755375072103021,-0.8090688924106857,-2.4980942805050965,-0.9601986794373296,27.50798220143093,0.24108695983887074,0.6612974776609732,0.6289118766784689,-0.874112320097602,2.13193607345454,-0.1226002217095683,1.3804239750665062,-0.5115249535820325,18.518637027827456,-52.95635318513686,0.7515120983880362,10,-0.1970424652099645,-0.4589920043945348,-3.1294867992401176,-1.970417976379398,3.157302856445309,0,0.035731902421177075,1.0459770658470269,18.48019027709961,-1.2631549317732038,18.82327651977539,1.422546963182719,19.472354888916016,0.035731902421177075
54,2005-10-18,18.31328582763672,18.776912689208984,17.87747573852539,18.77227783203125,1736825.0,-0.01985117032683914,2.841599322210636,-100.0,51.90275048304251,65.09895182346591,0.18779616599248428,-0.3968000908714764,-2.077634429569251,-0.5892956643006073,26.449444217634653,0.8994369506835938,0.6101181722662936,0.21883230209350657,-1.2672672940771328,1.704931898264146,-0.5242174959918131,0.9618821001788262,1.3908824920654297,23.85787809082679,-43.54721031561529,0.7430497980853196,10,0.1738605499267578,-0.0880889892578125,-2.5905187129974383,-1.5995149612426758,3.481842041015625,1,0.07063287199956347,4.37526356389827,18.68418884277344,1.0459770658470269,18.48019027709961,-1.2631549317732038,18.82327651977539,0.07063287199956347
55,2005-10-19,18.081472396850586,18.262287139892575,17.386030197143555,17.91920280456543,2748980.0,-0.012658210709314721,2.345136416260763,-0.35353468193680293,47.884430375555006,64.3754863874726,0.5542060372187336,-0.10346967080818104,-1.7986834067137352,-0.3574822335144745,26.522885727136718,0.9272556304931641,0.5810576256297324,-0.05540304183960032,-1.4853437703410464,1.3745376866618457,-0.7703734060903216,0.6595673224111209,1.5861620712280278,30.00003291173402,-32.186404648735476,0.7149703642507229,10,0.4636268615722656,0.1437244415283203,-2.1906402111053502,-1.367701530456543,3.4725704193115234,2,0.07205129506126595,2.841599322210636,18.31328582763672,4.37526356389827,18.68418884277344,1.0459770658470269,18.48019027709961,0.07205129506126595
56,2005-10-20,18.54509925842285,18.619279861450195,18.081472396850586,18.31328582763672,1508105.0,0.025640990478907,1.8292653558832235,1.428569749400536,52.35848452470726,63.51520573873411,0.17676146032125217,-0.47381176247977663,-2.1973047133522385,-0.8211090950867401,26.779584268217672,0.5378074645996094,0.6063523447253338,0.3335798263549812,-1.0112898204963336,1.678449473206296,-0.33885499707067623,1.0060146497806386,1.0312710388183604,60.97561220343065,3.424766465825634,0.6724348234256577,10,0.0,-0.24572277069091797,-2.654267072677616,-1.8313283920288086,2.9069442749023438,3,0.12300003301459328,2.345136416260763,18.081472396850586,2.841599322210636,18.31328582763672,4.37526356389827,18.68418884277344,0.12300003301459328
57,2005-10-21,18.540462493896484,18.540462493896484,18.197378158569336,18.35964775085449,867327.0,-0.0002500264065322666,2.7948712539161806,0.7800011519126017,55.22387326538129,62.618093728080495,0.21246244823975857,-0.36790429739203745,-2.1178565513772334,-0.8164723305603729,27.05015511743014,0.3477210998535156,0.6843545145802032,0.2526763916015611,-0.9743632491078777,1.479716032311,-0.3608434287531601,0.8661962119562823,0.9482941993408218,82.99998765809636,27.1543805009873,0.61351982035472,10,0.0046367645263671875,-0.24108600616455078,-2.5847222805023193,-1.8266916275024414,3.9037437438964844,4,0.15603903568340116,1.8292653558832235,18.54509925842285,2.345136416260763,18.081472396850586,2.841599322210636,18.31328582763672,0.15603903568340116
58,2005-10-24,18.336467742919922,18.54509925842285,18.27155876159668,18.540462493896484,812594.0,-0.011002678657218934,1.565224390505661,-1.1281975548265055,55.22389587125786,60.28373057947992,0.4442809464938655,-0.06153701375642129,-1.847949431025782,-0.6124775795838104,27.16421066082627,0.2735404968261719,0.727236595203685,-0.018312549591065874,-1.0842568824458176,1.047631783263686,-0.55128471601844,0.5146596168363082,1.0681798904736333,68.33341789822866,11.232582173584362,0.5329721664273757,10,0.2086315155029297,-0.03709125518798828,-2.0619843006134033,-1.622696876525879,4.056739807128906,0,0.1946902249835909,2.7948712539161806,18.540462493896484,1.8292653558832235,18.54509925842285,2.345136416260763,18.081472396850586,0.1946902249835909
59,2005-10-25,18.466283798217773,18.54509925842285,18.35501289367676,18.35501289367676,1368102.0,0.007079665348740605,-2.416640954438085,-0.5454596454484081,59.61144506093125,58.010656393050894,0.18735009511856404,-0.09084838096991632,-1.9067437239932303,-0.742293634881662,27.28442990751201,0.2086315155029297,0.720626800977314,0.044741058349607954,-0.8523727832023766,0.9418548999015925,-0.40381586242638434,0.49329797912560025,0.8576191377257807,87.59407217690674,23.695013700553304,0.4485569207759926,10,0.07881546020507812,-0.16690731048583984,-1.9576687812805176,-1.7525129318237305,3.8110179901123047,1,0.18277678053051072,1.565224390505661,18.336467742919922,2.7948712539161806,18.540462493896484,1.8292653558832235,18.54509925842285,0.18277678053051072
60,2005-10-26,18.52191734313965,18.661006927490234,18.475555419921875,18.54509925842285,1634997.0,0.0030127092992713322,-2.200039494470774,-0.20833761870479597,55.01137431209425,56.40080946008066,-0.0193119472622989,-0.12322272754950347,-1.8881984597358645,-0.797927179803537,25.88817769631705,0.19472312927246094,0.7067085764199987,0.0815977096557603,-0.806945949671313,0.9701413689828335,-0.36267412000777455,0.5258695393192951,0.724470683251905,75.99977620020866,13.661169893653437,0.4442718296635361,10,-0.18545055389404297,-0.22254085540771484,-1.9483942985534668,-1.8081464767456055,4.1726474761962855,2,0.17672093363082975,-2.416640954438085,18.466283798217773,1.565224390505661,18.336467742919922,2.7948712539161806,18.540462493896484,0.17672093363082975
61,2005-10-27,17.942384719848633,18.498737335205078,17.854293823242188,18.498737335205078,1158447.0,-0.031289018979758554,1.3166728947612012,23.999424057923317,43.66197371429642,54.035112653153945,0.4717333438593556,0.4536430776894065,-1.232816514643062,-0.21839455651252138,24.21618518273942,0.6676235198974609,0.5244408928422182,-0.48147621154785014,-1.3950248600802375,0.43207243698453723,-0.938250535814042,-0.02470188728165823,1.2295889933729995,10.919730464593924,-46.43737393276906,0.45677432426619335,10,0.13908672332763672,0.3569917678833008,-1.356112003326416,-1.2286138534545898,4.886632919311527,3,0.20129197722073733,-2.200039494470774,18.52191734313965,-2.416640954438085,18.466283798217773,1.565224390505661,18.336467742919922,0.20129197722073733
62,2005-10-28,18.07683563232422,18.146379470825195,17.339668273925778,18.03510856628418,2224896.0,0.0074934806367656925,7.923068808742747,-0.07500111420039837,45.66596056591852,51.83824313035382,0.30625561493539877,0.31681280156528047,-1.2700573449910522,-0.3528454689881073,22.694377781207997,0.8067111968994176,0.3095390436056462,-0.33520278930664205,-1.2608169129251152,0.5904113343118311,-0.7980098511158786,0.12760427250259454,1.0237003402542904,55.78943417797178,1.7200577432276916,0.4628070618092359,10,-0.018545150756835938,0.22254085540771484,-1.490562915802002,-1.3630647659301758,4.20510101318359,4,0.18671453177156594,1.3166728947612012,17.942384719848633,-2.200039494470774,18.52191734313965,-2.416640954438085,18.466283798217773,0.18671453177156594
63,2005-10-31,18.540462493896484,18.540462493896484,17.617843627929688,18.081472396850586,1980167.0,0.025647567472662613,3.0202125139729805,10.999817159573983,38.95487632201522,50.399590445795226,-0.2010448712396915,-0.11433566026763486,-1.6422352733495593,-0.8164723305603729,21.683677873426223,0.9226188659667969,0.18034651194444962,0.10408363342285298,-0.8073433748670809,1.0155106417127868,-0.35162987072211394,0.5597971375678199,0.4544214167628624,90.87709776229069,40.548836244033225,0.4557135041449677,10,-0.5401248931884766,-0.19008636474609375,-1.9541897773742676,-1.8266916275024414,4.548187255859375,0,0.21055266259844352,7.923068808742747,18.07683563232422,1.3166728947612012,17.942384719848633,-2.200039494470774,18.52191734313965,0.21055266259844352
64,2005-11-01,18.28546714782715,18.452373504638672,18.183469772338867,18.183469772338867,632343.0,-0.013753451196445665,-4.272757872690553,0.2222212987703777,35.48750766704839,49.022154589294495,0.055417113771984106,0.18443986965707637,-1.2867050432944431,-0.561476984491037,21.214839422634114,0.3569927215576172,0.08461157609178471,-0.17270221710204936,-1.0450682086215473,0.6996637744174485,-0.6088852128617965,0.2634807786576978,0.6101038246281831,71.5788394859996,25.95356960296077,0.43618299575974834,11,-0.2851295471191406,0.06490898132324219,-1.6991944313049316,-1.5716962814331055,4.821727752685543,1,0.22464508940422667,3.0202125139729805,18.540462493896484,7.923068808742747,18.07683563232422,1.3166728947612012,17.942384719848633,0.22464508940422667
65,2005-11-02,18.174196243286133,18.498737335205078,18.174196243286133,18.24837875366211,1537697.0,-0.0060852098358470386,-7.749800735350834,-0.7272982272421273,40.861591805146126,47.744722064898816,0.20252138332294578,0.3598012327982687,-1.0696355233209438,-0.4502060799500214,20.970258834222104,0.3245410919189453,-0.03958232965212005,-0.3129497528076186,-1.0987530185598473,0.4728535129446101,-0.705851385683733,0.07995188006849574,0.6280205672574262,69.49800019696242,21.825703357503116,0.39290163287611524,11,-0.173858642578125,0.31295013427734375,-1.5508337020874023,-1.4604253768920898,4.710456848144531,2,0.22576544734734583,-4.272757872690553,18.28546714782715,3.0202125139729805,18.540462493896484,7.923068808742747,18.07683563232422,0.22576544734734583
66,2005-11-03,18.531190872192386,18.554372787475586,18.09538078308105,18.29010391235352,1824982.0,0.019642939039911322,2.193534474178476,-3.2499164374051888,50.71523682607009,47.2437624605309,-0.1750634157839457,0.03759751084965046,-1.3092706246973265,-0.8072007088562749,20.155326212600887,0.4589920043945348,-0.0452796839744245,0.023181629180911045,-0.7428063333490655,0.7891695917108876,-0.35981235208407725,0.40617561044589934,0.18327302615410446,98.09155930313838,42.82484792698064,0.382993981264988,11,-0.5308532714843786,-0.0440444946289098,-1.7246952056884801,-1.8174200057983434,4.3488254547119105,3,0.2246684509299961,-7.749800735350834,18.174196243286133,-4.272757872690553,18.28546714782715,3.0202125139729805,18.540462493896484,0.2246684509299961
67,2005-11-04,18.971637725830078,19.189542770385746,18.42919158935547,18.43382835388184,3503843.0,0.023767865577307257,-1.7796561714471122,2.230769230769216,53.78048853907866,47.08338386806655,-0.6123066246302074,-0.3842074078775184,-1.6333396690598256,-1.2476475624939667,18.693453938221886,0.760351181030277,0.0019374445957005548,0.43928804397582866,-0.35404845578581856,1.2326245437374759,0.042619794095006824,0.8359562938566505,-1.6319694519043004,86.13570252286628,25.137460663754794,0.39666824988082294,11,-0.7070322036743164,-0.48449134826660156,-2.165142059326172,-2.257866859436035,4.089193344116211,4,0.20332350686194167,2.193534474178476,18.531190872192386,-7.749800735350834,18.174196243286133,-4.272757872690553,18.28546714782715,0.20332350686194167
68,2005-11-07,18.661006927490234,18.860366821289066,18.54509925842285,18.716642379760746,1446519.0,-0.0163734308460316,-1.1935411095702504,-0.10344827586207625,54.64685095085255,46.53176230028002,-0.2802722808635778,-0.060618005324297286,-1.2005163545060888,-0.9370167641541229,17.152580269624934,0.42653846740722656,-0.017080349184695365,0.11845741271972798,-0.6760453098388446,0.9129601352783006,-0.2787939485595601,0.515708773999016,-1.2843411636352577,51.694918208822,-13.42294938837162,0.3972513612792865,11,-0.39640140533447266,-0.1738605499267578,-1.8255341053009033,-1.9472360610961914,4.168010711669925,0,0.1940372098937193,-1.7796561714471122,18.971637725830078,2.193534474178476,18.531190872192386,-7.749800735350834,18.174196243286133,0.1940372098937193
69,2005-11-08,18.73055076599121,18.95309257507324,18.54509925842285,18.63782501220703,1858108.0,0.0037266927112347137,-1.9333333333333078,-1.6666666666665602,59.06736469188908,46.982427898035,-0.34462910089616017,-0.19300345779948813,-1.161878051686184,-1.0065606026550995,14.692778854369603,0.4079933166503871,-0.05120839132009536,0.2216141700744636,-0.4698473656117095,0.9130757057606367,-0.12411659776862294,0.5673449379175501,-1.3176274620056176,58.05081791177983,-11.033785602313927,0.34573076784308715,11,-0.4659452438354492,-0.24340438842773438,-1.8950779438018799,-2.016779899597168,4.316371917724609,1,0.23267329606119147,-1.1935411095702504,18.661006927490234,-1.7796561714471122,18.971637725830078,2.193534474178476,18.531190872192386,0.23267329606119147
70,2005-11-09,18.461645126342773,18.73055076599121,18.28546714782715,18.56828117370605,1025911.0,-0.014356526031081063,1.0645138458816243,-1.1500154273372032,48.76710537735242,47.54966474948567,-0.09518153644282279,-0.0039000063235938853,-0.8184170653367353,-0.737654963006662,11.840714432437462,0.4450836181640625,-0.07754407612249992,0.003244018554688921,-0.5187058635795694,0.5251939006889472,-0.25773092251244023,0.2642189596218181,-1.0131894330291757,33.47441672361147,-35.12252760485566,0.26097494106712943,11,-0.19703960418701172,0.025501251220703125,-1.5809686183929443,-1.7478742599487305,4.15873908996582,2,0.2516324922496327,-1.9333333333333078,18.73055076599121,-1.1935411095702504,18.661006927490234,-1.7796561714471122,18.971637725830078,0.2516324922496327
71,2005-11-10,18.656370162963867,18.80936622619629,18.452373504638672,18.54509925842285,1123621.0,0.010547545210001008,-1.406240357914224,-1.043464262717356,51.62128228811329,48.21136716306287,-0.19889260050474178,-0.22321471258130643,-0.9442031283817798,-0.9323799996277558,9.911796986542253,0.3569927215576172,-0.1339875699444235,0.20631437301635813,-0.2960411880780818,0.708669934110798,-0.04486340753086182,0.4574921535635781,-1.173092728108827,41.02566266381979,-24.685712663191126,0.2511777805472203,11,-0.25267696380615234,-0.16922378540039062,-1.607628583908081,-1.9425992965698242,3.370571136474613,3,0.226640171240849,1.0645138458816243,18.461645126342773,-1.9333333333333078,18.73055076599121,-1.1935411095702504,18.661006927490234,0.226640171240849
72,2005-11-11,19.08290672302246,19.08290672302246,18.73055076599121,18.776912689208984,978261.0,0.022862783935609476,1.303025014180728,2.749991429257088,59.82904179720602,50.53071888252851,-0.5226748363641249,-0.6348301536308512,-1.2931809709526192,-1.3589165596863495,8.554351194298295,0.42653656005859375,-0.1567184318375041,0.60271511077881,0.02594659352709172,1.1794836280305283,0.3143308521529491,0.8910993694046709,-1.565503981456807,100.0,33.19016673157533,0.28838425862585954,11,-0.4404449462890625,-0.5609884262084961,-1.8406002521514893,-2.369135856628418,3.389118194580078,4,0.19897962396372426,-1.406240357914224,18.656370162963867,1.0645138458816243,18.461645126342773,-1.9333333333333078,18.73055076599121,0.19897962396372426
73,2005-11-14,19.351810455322266,19.680986404418945,19.240541458129886,19.314720153808594,2436637.0,0.014091340287032184,-3.750071995721541,0.12121249898709087,61.24850450719363,53.39305186476687,-0.7424636259034294,-0.8971502027514866,-1.4777097082859427,-1.6278202919861542,7.4281069020861485,0.5980796813964844,-0.06607090762440748,0.8382377624511719,0.14603110962812593,1.5304444152742178,0.4921344360396489,1.1843410888626948,-1.8009649131802092,76.41193788320709,11.725913994842728,0.34610332641152314,11,-0.4636268615722656,-0.8298921585083008,-1.9240524768829346,-2.6380395889282227,2.9023094177246094,0,0.19166271926789902,1.303025014180728,19.08290672302246,-1.406240357914224,18.656370162963867,1.0645138458816243,18.461645126342773,0.19166271926789902
74,2005-11-15,19.6068058013916,19.6068058013916,19.101451873779297,19.33326530456543,1409029.0,0.013176821189833765,2.694911236002064,7.374987143885632,63.11658758504656,55.86582917364469,-0.8831933379331787,-1.107027409515517,-1.6739685636284491,-1.8828156380554901,7.4016886459430875,0.5053539276123047,0.020038881814130605,1.0285571098327644,0.18909025602310692,1.8680239636424218,0.6088236829279339,1.448290536737595,-1.9707546247584702,94.68437266795507,30.131143687702973,0.4197334269048294,11,-0.7186222076416016,-1.0848875045776367,-2.1106626987457275,-2.8930349349975586,2.5499515533447266,1,0.16434149807001508,-3.750071995721541,19.351810455322266,1.303025014180728,19.08290672302246,-1.406240357914224,18.656370162963867,0.16434149807001508
75,2005-11-16,19.384265899658203,19.61144256591797,18.925273895263672,19.61144256591797,2109074.0,-0.011350135457434019,5.040837573254076,-0.8305046927078249,69.07973874552826,57.90632938691782,-0.5263000092718038,-0.8241349536520417,-1.394515462527707,-1.6602757363220917,8.062399128918848,0.6861686706542969,0.1035841830383184,0.740877532958983,-0.13756131561926566,1.6193163815372316,0.30165810866985865,1.1800969572481073,-1.666417313913641,75.84914623525376,4.325269188453703,0.4392194242891234,11,-0.40103912353515625,-0.8623476028442383,-1.4024741649627686,-2.67049503326416,2.7632198333740234,2,0.18894998670660001,2.694911236002064,19.6068058013916,-3.750071995721541,19.351810455322266,1.303025014180728,19.08290672302246,0.18894998670660001
76,2005-11-17,20.826147079467773,20.88178253173828,20.061161041259766,20.214157104492188,7085315.0,0.07438410034578591,1.2692268135032714,-2.6938945141302706,77.028246854429,60.489413644178974,-1.7974253032203436,-2.1991133541465686,-2.7697756891612855,-3.102156916131662,8.782473851551002,1.4975166320800781,0.2715398655599728,2.0687063217163093,0.75802339470129,3.3793892487313286,1.4133648582088014,2.724047785223817,-3.0297729809762366,97.41378622441516,22.912339822635786,0.655341463507509,11,-1.2425222396850586,-1.7154216766357422,-2.6218137741088867,-4.1123762130737305,1.5206985473632777,3,0.08615310023473977,5.040837573254076,19.384265899658203,2.694911236002064,19.6068058013916,-3.750071995721541,19.351810455322266,0.08615310023473977
77,2005-11-18,21.43349838256836,21.43349838256836,20.770511627197266,20.81687355041504,4979536.0,0.029162922012558212,1.1503731955000016,1.0075734201004178,77.65956205231447,63.04638154434141,-2.2560889202019574,-2.7179642191973983,-3.305811606434748,-3.709508219232248,9.717149451470384,0.6629867553710938,0.44586741652631545,2.5314058303832994,0.7629275517940748,4.299884108972524,1.6471666910886889,3.41564496967791,-3.451999778082019,100.0,26.43107661502124,0.8842391392946122,11,-1.5740156173706055,-2.046915054321289,-3.090076446533203,-4.719727516174316,0.9133472442626918,4,0.0276876367206933,1.2692268135032714,20.826147079467773,5.040837573254076,19.384265899658203,2.694911236002064,19.6068058013916,0.0276876367206933
78,2005-11-21,21.90639877319336,21.90639877319336,20.89569091796875,21.336137771606445,3290225.0,0.022063611930453808,2.544720233058288,0.9248103090423738,83.23403212394416,65.73156681456975,-2.481135517298231,-3.0669451958175102,-3.699235384395557,-4.182408609857248,10.82899429794574,1.0107078552246094,0.5788613854039717,2.825809669494628,0.6289505565342246,5.022668782455032,1.7273801130144264,3.92423922597483,-3.648740186460458,100.0,25.097902673883226,1.098429556480202,11,-1.8104658126831055,-2.283365249633789,-3.550227165222168,-5.192627906799316,0.649078369140625,0,0.025820133663472467,1.1503731955000016,21.43349838256836,1.2692268135032714,20.826147079467773,5.040837573254076,19.384265899658203,0.025820133663472467
79,2005-11-22,21.84149169921875,22.082576751708984,21.637495040893555,21.790491104125977,1728027.0,-0.0029629276197616905,-1.4935057996334824,0.08943377672828708,83.94850373452805,69.64061107647815,-2.155173817086368,-2.8840792237144868,-3.550230727240674,-4.117501535882639,12.048022235169618,0.4450817108154297,0.677130729572923,2.592142200469972,0.09582858002060846,5.088455820919336,1.3439853902452903,3.840299010694654,-3.2189590938398034,92.36420883735991,16.085425820032413,1.248156810224681,11,-1.5740165710449219,-2.130369186401367,-3.4853200912475586,-5.127720832824707,0.8762550354003906,1,0.018891941059267614,2.544720233058288,21.90639877319336,1.1503731955000016,21.43349838256836,1.2692268135032714,20.826147079467773,0.018891941059267614
80,2005-11-23,21.795127868652344,22.124303817749023,21.795127868652344,21.88321685791016,991371.0,-0.0021227410290874937,-6.47371384029101,-1.7272149295037909,82.05827220146296,73.02249884462812,-1.7726406011805338,-2.7193435992149233,-3.425001103795452,-4.071137705316232,13.157392646849031,0.3291759490966797,0.8086032856859902,2.382117843627931,-0.33299183316165326,5.0972275204175155,1.0245630052331407,3.7396726820227215,-2.7573899657137915,84.04492636923455,10.090523035568154,1.3575548383947922,11,-1.3677005767822266,-2.0631418228149414,-3.4389562606811523,-5.081357002258301,0.9226188659667969,2,0.016592216768047008,-1.4935057996334824,21.84149169921875,2.544720233058288,21.90639877319336,1.1503731955000016,21.43349838256836,0.016592216768047008
81,2005-11-24,21.55404281616211,21.80903625488281,21.428861618041992,21.790491104125977,975899.0,-0.011061419503621495,1.7796782718443003,2.6841979906460027,76.39810578084676,74.86350595392153,-1.203897581156653,-2.312365044630411,-3.1116062984680397,-3.830052652825998,14.644363697079271,0.38017463684081676,0.9270843989628936,1.9604498863220208,-0.8224008504510785,4.74330062309512,0.5690245179354712,3.3518752547085704,-2.084185685150093,57.87676974599064,-13.936281729453668,1.3914253683865498,11,-1.0292539596557617,-1.822056770324707,-3.1688947677612305,-4.840271949768066,0.9875259399414098,3,0.02753278918167168,-6.47371384029101,21.795127868652344,-1.4935057996334824,21.84149169921875,2.544720233058288,21.90639877319336,0.02753278918167168
82,2005-11-25,21.452043533325195,21.581859588623047,21.373226165771484,21.558677673339844,1618152.0,-0.004732257595796874,1.727270460637038,0.450982922874636,79.8019674540366,76.92500183690409,-0.8163419110878856,-2.049623905602431,-2.9544789071702517,-3.728053369989084,15.40590157614871,0.2086334228515625,1.1280499239474153,1.68969020843506,-1.115151886277161,4.494532303147281,0.2872691610789495,3.0921112557911705,-1.610563866169997,45.282986647457804,-27.873820355593338,1.4024210473561114,11,-0.9272546768188477,-1.720057487487793,-3.0298056602478027,-4.738272666931152,1.140523910522461,4,0.04171174145324685,1.7796782718443003,21.55404281616211,-6.47371384029101,21.795127868652344,-1.4935057996334824,21.84149169921875,0.04171174145324685
83,2005-11-28,22.44420623779297,22.57865905761719,21.637495040893555,21.637495040893555,3509621.0,0.04625026529181131,-1.3333356976845996,-7.565224390505661,83.12654039837768,79.1483299272742,-1.4792797867222447,-2.8820993847035297,-3.8764564967542228,-4.720216074456857,17.1680975917837,1.1266155242919957,1.35014277863419,2.486665725708008,-0.49772412359503093,5.471055575011047,0.9944708010564867,3.978860650359529,-2.2831311895546342,88.84609664015771,13.209308665715767,1.4921949246515196,11,-1.692239761352539,-2.4850425720214844,-4.021968364715576,-5.730435371398926,0.3199043273925817,0,-0.004337895042061057,1.727270460637038,21.452043533325195,1.7796782718443003,21.55404281616211,-6.47371384029101,21.795127868652344,-0.004337895042061057
84,2005-11-29,22.393207550048828,22.555477142333984,22.045486450195312,22.46738815307617,2269878.0,-0.002272242876572128,3.074081974706689,-0.09195434910591617,86.4888336897947,81.08267380997049,-1.1079800284617178,-2.643092967433134,-3.747542850831117,-4.669217386712717,19.025524869793927,0.5099906921386719,1.5240321586515009,2.2302800178527846,-0.8339185532075994,5.294478588913169,0.6981807323225944,3.762379303382975,-1.8453190603098761,84.6153602724074,3.494731654207257,1.5320992855301918,11,-1.0732975006103516,-2.4340438842773438,-3.9709696769714355,-5.679436683654785,2.2717742919921875,1,0.007246375577169228,-1.3333356976845996,22.44420623779297,1.727270460637038,21.452043533325195,1.7796782718443003,21.55404281616211,0.007246375577169228
85,2005-11-30,22.277301788330078,22.44420623779297,22.166030883789066,22.4395694732666,2331949.0,-0.005175933883509121,2.243248051413726,2.1874678597141846,84.10483763467866,81.86896167444267,-0.6018292788124313,-2.323140375991027,-3.54389687613741,-4.553311624993967,21.06339283365399,0.2781753540039027,1.6879969206079792,1.9092189788818352,-1.143751577755367,4.9621895355190375,0.38273370056323586,3.4357042572004346,-1.4044900077306082,75.00007911467492,-10.7299509615912,1.5264852783186007,11,-0.6027164459228516,-2.3181381225585938,-3.8550639152526855,-5.563530921936035,2.1095046997070312,2,0.019771018522529937,3.074081974706689,22.393207550048828,-1.3333356976845996,22.44420623779297,1.727270460637038,21.452043533325195,0.019771018522529937
86,2005-12-01,22.694564819335934,22.77338218688965,22.15212059020996,22.184574127197266,2102631.0,0.01873041156287769,-1.161294175414383,-3.142897443432244,84.07702161400866,82.58201273685313,-0.8115259037066949,-2.542875866391146,-3.8609329567498314,-4.9705746559998225,23.170834879579594,0.6212615966796875,1.8518681345270451,2.118313312530514,-0.9747911138902516,5.21141773895128,0.5717610993201312,3.664865525740897,-1.548817474413628,94.3708153687922,10.014333619988832,1.5465522132103828,12,-0.8600282669067347,-2.638039588928219,-4.376643180847164,-5.980793952941891,2.341320037841797,3,0.001021474325141325,2.243248051413726,22.277301788330078,3.074081974706689,22.393207550048828,-1.3333356976845996,22.44420623779297,0.001021474325141325
87,2005-12-02,22.82901763916016,22.9031982421875,22.62502098083496,22.76411056518555,1500985.0,0.005924450232668521,1.6087073175095221,0.1272710952868938,83.66251256533792,82.62962167478578,-0.8126674358543333,-2.5017945935809607,-3.8903342958550375,-5.105027475824048,25.204180116319506,0.27817726135253906,2.037257340768871,2.0598971366882353,-1.0924070193131854,5.212201292689656,0.48374505868752493,3.6360492146889456,-1.3902960226837315,94.13917868331973,8.415165124685899,1.5761520780007103,12,-0.6908054351806676,-2.707584381103519,-4.638593673706058,-6.115246772766117,2.2532291412353516,4,-0.012591382055948008,-1.161294175414383,22.694564819335934,2.243248051413726,22.277301788330078,3.074081974706689,22.393207550048828,-0.012591382055948008
88,2005-12-05,22.28193664550781,22.9031982421875,22.28193664550781,22.89856147766113,1359535.0,-0.023964280999717924,-1.0150391754745869,-9.500117543344109,74.5114878347756,81.58106435259106,-0.23100721634075327,-1.7597573949979477,-3.241795159358489,-4.5579464821716975,27.090438031476545,0.621261596679691,2.037594697398344,1.3317696571350055,-1.725224577771666,4.388763892041677,-0.19672746031832844,2.8602667745883394,-0.5503197038891656,27.567557951290254,-54.66746787493162,1.5284971174533355,12,-0.14372444152831676,-2.021415710449215,-4.103103160858151,-5.568165779113766,3.1248493194580114,0,0.0139409245830735,1.6087073175095221,22.82901763916016,-1.161294175414383,22.694564819335934,2.243248051413726,22.277301788330078,0.0139409245830735
89,2005-12-06,23.08864974975586,23.09792137145996,22.546205520629886,22.9031982421875,2400780.0,0.036204801991961855,4.409118109058234,-0.30075257741525385,80.66002201273145,81.42570322050977,-0.9411819055263742,-2.3433783159181765,-3.9399186147975236,-5.364659586419748,28.99082233941213,0.815984725952152,2.0098743856526085,1.920577812194825,-1.0912069823697195,4.932362606759369,0.41468541491255095,3.426470209477099,-1.122716548023444,99.01970669850284,15.31692037791089,1.5058923972822724,12,-0.8530759811401367,-2.4919986724853516,-4.91329288482666,-6.374878883361816,3.500387191772461,1,-0.014056221913702038,-1.0150391754745869,22.28193664550781,1.6087073175095221,22.82901763916016,-1.161294175414383,22.694564819335934,-0.014056221913702038
90,2005-12-07,23.10719490051269,23.32046318054199,22.97274208068848,23.04228591918945,1429783.0,0.0008032150410626215,-2.4090862341403976,0.3500051424457472,74.69880463606239,81.2368919822004,-0.8426515034228714,-2.1039145899978458,-3.880152336889207,-5.38320473717658,31.547762052156596,0.3477210998535085,1.9047253552358399,1.7068454742431598,-1.1380177257759598,4.551708674262279,0.2844138742336,3.1292770742527196,-0.9148640648347666,81.74608357222613,-0.2131682799051191,1.4224316000095598,12,-0.7603502273559535,-2.399272918701172,-4.9318380355834925,-6.393424034118649,3.0877590179443395,2,0.0674156663426837,4.409118109058234,23.08864974975586,-1.0150391754745869,22.28193664550781,1.6087073175095221,22.82901763916016,0.0674156663426837
91,2005-12-08,22.884653091430664,23.04228591918945,22.745563507080078,22.99592208862305,1133573.0,-0.009630844853309783,1.9090909090909756,-1.7142311421939367,67.14129742721587,79.8301508681092,-0.4598740238306007,-1.6320337409862091,-3.5843059624906104,-5.160662928094553,33.93688164172502,0.36163139343261363,1.7959444755704759,1.2728895187377915,-1.331670766373911,3.877449803849494,-0.02939062381805968,2.5751696612936428,-0.4666957867799262,58.03572904403629,-20.747501891108982,1.3022801425558512,12,-0.4056739807128906,-2.176731109619144,-4.640911102294922,-6.170882225036621,3.2175750732421875,3,0.06564020833546902,-2.4090862341403976,23.10719490051269,4.409118109058234,23.08864974975586,-1.0150391754745869,22.28193664550781,0.06564020833546902
92,2005-12-09,22.880016326904297,23.04228591918945,22.71774673461914,22.81047248840332,615023.0,-0.00020261458663328735,-1.545451825478127,-0.6250064281673524,62.93102924159117,77.58620518402182,-0.2585689378291711,-1.4001266072725826,-3.506252324779936,-5.156026163568185,35.977858074449834,0.32453918457030895,1.716228022575777,1.078397274017334,-1.29315268947893,3.449947237513598,-0.10737770773079802,2.264172255765466,-0.28155784707530884,57.58925373792246,-17.745561391204888,1.1857749817481311,12,-0.19704151153564453,-2.0770511627197266,-4.636274337768555,-6.166245460510254,3.546751022338867,4,0.09422495593844382,1.9090909090909756,22.884653091430664,-2.4090862341403976,23.10719490051269,4.409118109058234,23.08864974975586,0.09422495593844382
93,2005-12-12,23.06083106994629,23.08864974975586,22.80120086669922,22.949560165405273,620573.0,0.007902736626519635,2.444393655437217,1.6000109706261485,65.71085354722678,75.2775407237365,-0.3829927806083262,-1.3584731657974984,-3.6016654151453977,-5.336840906610178,37.272914163286345,0.2874488830566406,1.7054969098320605,1.073760986328125,-1.0592573782719334,3.2067793509281834,0.007251804028094,2.140270168628156,-0.34308433532714844,66.46696260968547,-6.43641070956194,1.0665091823000292,12,-0.3245391845703125,-2.2578659057617188,-4.68495512008667,-6.347060203552246,3.087759017944336,0,0.08765580495854741,-1.545451825478127,22.880016326904297,1.9090909090909756,22.884653091430664,-2.4090862341403976,23.10719490051269,0.08765580495854741
94,2005-12-13,22.82901763916016,23.18137359619141,22.73165512084961,23.15355682373047,1290544.0,-0.010052258311203599,1.3658639373870907,-2.9166580959237227,62.71380200979287,72.90075898763807,-0.09259598445967399,-0.9200540214887774,-3.278806798751109,-5.105027475824048,38.95350154299351,0.4497184753418004,1.6914156218414576,0.6808369636535687,-1.162242842103037,2.5239167694101745,-0.24070293922473596,1.6023768665318734,0.49144554138182883,18.46156767311152,-50.84175731508532,0.9215399028783029,12,-0.09272575378418324,-2.0260524749755895,-4.453141689300541,-6.066565990448002,3.2268466949462855,1,0.11291630531590813,2.444393655437217,23.06083106994629,-1.545451825478127,22.880016326904297,1.9090909090909756,22.884653091430664,0.11291630531590813
95,2005-12-14,23.04692268371582,23.176738739013672,22.88928985595703,22.91710662841797,1471055.0,0.009545090726193806,-2.1000215984942763,-0.4000011754196292,68.46328733271089,71.16589962304943,-0.21216049065467857,-0.89540046024905,-3.393036969185669,-5.322932520379709,41.07718131189543,0.3477210998535121,1.5536131043403714,0.7156091690063491,-0.6325466577373255,2.0637649957500237,0.04153125563451354,1.3896870823781846,0.2617643356323214,71.00018924278149,0.24109340818283442,0.6740779133718372,12,-0.24572277069092152,-2.24395751953125,-4.671046733856201,-6.284471035003662,3.3798446655273438,2,0.15369141930237995,1.3658639373870907,22.82901763916016,2.444393655437217,23.06083106994629,-1.545451825478127,22.880016326904297,0.15369141930237995
96,2005-12-15,22.620384216308594,23.014467239379886,22.490568161010746,23.014467239379886,1573875.0,-0.018507393514562542,1.6588259209245793,-3.035703266187712,63.37578463429152,68.91181874182206,0.22657573415775545,-0.34525134294923987,-2.882382428101689,-4.896394052972482,41.44313912532812,0.5563545227050746,1.3922253010339354,0.19935884475707866,-0.9514130847436775,1.3501307742578348,-0.3760271199932994,0.7747448095074567,0.6767621650695759,18.791985222857672,-52.90983886885316,0.5753859647503787,12,0.18081569671630504,-1.7339658737182617,-4.244508266448975,-5.7675251960754395,3.4586620330810547,3,0.1580242699667005,-2.1000215984942763,23.04692268371582,1.3658639373870907,22.82901763916016,2.444393655437217,23.06083106994629,0.1580242699667005
97,2005-12-16,22.02694129943848,22.62502098083496,21.74876594543457,22.57865905761719,2822908.0,-0.02623487343076425,1.7194241623332143,1.4000038719731933,44.742990036607615,65.60420787535895,0.7758702610346546,0.3108687984371308,-2.221942147013749,-4.302951136102369,40.81028599000195,0.8762550354003906,1.2400855410131584,-0.42375621795654084,-1.4951837101464456,0.6476712742333639,-0.9594699640514932,0.11195752813841153,1.2379419531249916,19.417413683149825,-48.04554425388272,0.5357137460949523,12,0.5076732635498011,-1.0014343261718786,-3.5815215110778844,-4.837952136993412,4.260738372802731,4,0.18501374338970344,1.6588259209245793,22.620384216308594,-2.1000215984942763,23.04692268371582,1.3658639373870907,22.82901763916016,0.18501374338970344
98,2005-12-19,22.47202491760254,22.53229522705078,21.99912452697754,21.99912452697754,1072039.0,0.020206328791342765,-1.254896424883841,-0.8571418693973222,50.90330170841037,62.297905619323274,0.4029620555080058,-0.0945125203135504,-2.5925783335097705,-4.748034754266428,39.76050214388758,0.5331707000732422,1.0621845137831052,-0.006953907012938743,-1.047297193033149,1.0333893790072715,-0.5271255500230438,0.5132177359971664,0.7018912965331978,50.48548859737518,-14.196110617929207,0.5201716430101048,12,0.06258964538574219,-1.349156379699707,-3.8898348808288574,-4.946905612945557,4.3488254547119105,0,0.1759851391292664,1.7194241623332143,22.02694129943848,1.6588259209245793,22.620384216308594,-2.1000215984942763,23.04692268371582,0.1759851391292664
99,2005-12-20,22.254119873046875,22.53229522705078,22.156757354736328,22.4395694732666,1093459.0,-0.009696724943775603,1.025002699797901,-0.3921536202891069,49.74038878882847,59.52474830296396,0.5476290513331037,0.16431512332587062,-2.3317135776466316,-4.530129709710764,38.51904347907154,0.3755378723144531,0.8690139848464007,-0.24549036026001048,-1.2482917876524944,0.7573110671324734,-0.7468910739562524,0.2559103534362315,0.834287324966791,35.389604751899704,-26.83067129815769,0.5014007136962423,12,0.21094989776611328,-1.131251335144043,-3.5490689277648926,-4.729000568389893,4.404460906982422,1,0.17499996571693432,-1.254896424883841,22.47202491760254,1.7194241623332143,22.02694129943848,1.6588259209245793,22.620384216308594,0.17499996571693432
100,2005-12-21,22.156757354736328,22.504478454589844,22.03621482849121,22.119667053222656,851696.0,-0.0043750334259889945,-3.590937990874411,-0.2000020569994549,43.51231979560887,56.89930634389651,0.5542826744785323,0.30583968597611033,-2.193878983080509,-4.432767191400217,37.0960985952973,0.4682636260986328,0.7582298832512642,-0.3609343528747573,-1.3224424597657816,0.600573754016267,-0.8416884063202694,0.11981970057075486,0.8512713681225925,32.23441512254509,-24.848345373365035,0.48075405344551225,12,0.30831241607666016,-1.033888816833496,-3.4517064094543457,-4.631638050079346,5.776798248291016,2,0.17597823169447802,1.025002699797901,22.254119873046875,-1.254896424883841,22.47202491760254,1.7194241623332143,22.02694129943848,0.17597823169447802
101,2005-12-22,22.147485733032227,22.342208862304688,22.03621482849121,22.2077579498291,1023427.0,-0.00041845571333654075,-1.1639240335590386,-1.625012856114368,41.52250793254613,54.52058175400262,0.5006378960511029,0.38140495776273653,-2.1224836383847006,-4.363876091867795,36.33032746334111,0.30599403381347656,0.5151612420876219,-0.3998781204223647,-1.2682934092675602,0.4685371684228308,-0.8340857648449642,0.03432952400023481,0.7849872231812327,45.50270999760562,-6.6079340257991745,0.43420764442259774,12,0.3175840377807617,-0.45667362213134766,-3.3949131965637207,-4.4253249168396,7.385585784912109,3,0.1932174905898476,-3.590937990874411,22.156757354736328,1.025002699797901,22.254119873046875,-1.254896424883841,22.47202491760254,0.1932174905898476
102,2005-12-23,22.34684562683105,22.47202491760254,22.221664428710934,22.230937957763672,837040.0,0.009001468437633386,-2.7240860794687394,-1.9230696202531057,50.88385274713515,52.873137220659096,0.24327742895414417,0.2661649706372806,-2.2450619859950898,-4.500371405166238,35.71185384570727,0.3245391845703125,0.35170369120610445,-0.24525833129883168,-0.9535010353455498,0.4629843727478864,-0.5993796833221907,0.10886302072452736,0.5146049087356737,65.2175935034962,9.589224743041768,0.3541213520233584,12,0.11822414398193715,-0.30135822296142223,-2.999670505523678,-3.6881570816040004,6.328514099121097,4,0.16701241351385532,-1.1639240335590386,22.147485733032227,-3.590937990874411,22.156757354736328,1.025002699797901,22.254119873046875,0.16701241351385532
103,2005-12-26,22.34684562683105,22.34684562683105,22.34684562683105,22.34684562683105,0.0,0.0,1.0,0.0,37.055027922361745,50.02216232205564,0.14678364280295497,0.2724664685936027,-2.173273860318332,-4.436128328077917,34.22370811893815,0.0,0.24782925517023813,-0.24039030075073597,-0.9542295375807051,0.4734489360792331,-0.5973099191657205,0.11652931766424857,0.44784383332774524,62.617027248364266,11.961943591228135,0.3569196184149843,12,0.11590671539306996,-0.23876857757568004,-2.723812580108639,-3.2824831008911097,6.65305328369141,0,0.17634855993628662,-2.7240860794687394,22.34684562683105,-1.1639240335590386,22.147485733032227,-3.590937990874411,22.156757354736328,0.17634855993628662
104,2005-12-27,22.555477142333984,22.662111282348636,22.38857078552246,22.44420623779297,507224.0,0.009336061070401636,-1.4583290479619093,100.0,40.971157921942044,46.96748127641466,-0.11703789507279083,0.08075547793384175,-2.294255675930046,-4.577911108277689,32.84746228762737,0.31526565551758523,0.17299917645974716,-0.03987226486206197,-0.7480925256200877,0.6683479958959637,-0.3939823952410748,0.3142378655169509,0.17645690694135752,82.96297424958051,34.743627338244096,0.3541101303790128,12,-0.1738605499267578,-0.2086324691772461,-2.6959939002990723,-3.2291650772094727,6.46760368347168,1,0.189105874509516,1.0,22.34684562683105,-2.7240860794687394,22.34684562683105,-1.1639240335590386,22.147485733032227,0.189105874509516
105,2005-12-28,22.71774673461914,22.77338218688965,22.44420623779297,22.51838684082031,622432.0,0.007194243387589339,1.1194031683654673,1.7916623812952426,47.21361608038407,45.17168477042493,-0.369799968220466,-0.04935571621735946,-2.3577096514540585,-4.672079847794404,31.461239703727838,0.3291759490966797,0.06701024748951312,0.10037508010864116,-0.5934492469158528,0.7941994071331351,-0.2465370834036058,0.4472872436208881,-0.9689807891845703,92.45280577922213,43.596633023242475,0.3469121635122473,12,-0.45667266845703125,-0.37090206146240234,-2.728447914123535,-3.3033456802368164,6.027156829833984,2,0.17346940660293542,-1.4583290479619093,22.555477142333984,1.0,22.34684562683105,-2.7240860794687394,22.34684562683105,0.17346940660293542
106,2005-12-29,22.71774673461914,22.805835723876953,22.509113311767575,22.76411056518555,508472.0,0.0,3.5714957390538307,-0.2325634794588836,47.28682318873856,45.45433289843948,-0.3962015201683968,-0.05009851454585146,-2.2718030369193727,-4.59758746584037,29.762038292844828,0.29672241210937855,-0.016498372187317756,0.09921598434448242,-0.5952285019538834,0.7936604706428483,-0.2480062588047005,0.44643822749366535,-0.9484884643554672,84.92069192944889,35.63377407198268,0.34722224314918293,12,-0.31526660919189453,-0.37090206146240234,-2.638040065765381,-3.282482147216797,5.795343399047848,3,0.22959182217045893,1.1194031683654673,22.71774673461914,-1.4583290479619093,22.555477142333984,1.0,22.34684562683105,0.22959182217045893
107,2005-12-30,22.54156875610352,22.67138481140137,22.277301788330078,22.58793067932129,685755.0,-0.007755081548080911,2.695622233152886,0.9999588612800837,41.30435754718127,44.3877835471918,-0.15572262135972892,0.1090303956657408,-2.009844959428218,-4.3429657051424435,27.67233043723628,0.4404449462890625,-0.1564252024529047,-0.06258955001830557,-0.7505597929104368,0.6253806928738257,-0.406574671464373,0.28139557142776184,-0.730847387695313,50.000000000000675,2.767014570434803,0.34398512144606597,12,-0.12054347991943715,-0.1947240829467809,-2.413181304931644,-3.1063041687011754,5.9019775390624964,4,0.3101604345947637,3.5714957390538307,22.71774673461914,1.1194031683654673,22.71774673461914,-1.4583290479619093,22.555477142333984,0.3101604345947637
108,2006-01-02,22.592567443847656,22.79656219482422,22.57865905761719,22.71774673461914,472920.0,0.002262428506903724,-1.848480315157041,2.7000452544536566,45.78512171902616,43.94830942832488,-0.20989708989365496,0.08695481863458099,-1.9661259724848996,-4.318425191758525,26.28613525180471,0.2549934387206996,-0.2504220103781236,-0.02712240219116069,-0.6982836090596543,0.6440388046773329,-0.36270300562540925,0.30845820124308787,-0.7420415012207009,59.649084820139734,8.414151767099852,0.33558060343424717,1,-0.17154216766357422,-0.11358833312988281,-2.4641799926757812,-3.083123207092285,5.850978851318359,0,0.26923864661344377,2.695622233152886,22.54156875610352,3.5714957390538307,22.71774673461914,1.1194031683654673,22.71774673461914,0.26923864661344377
109,2006-01-03,22.76411056518555,22.81047248840332,22.495206832885746,22.583295822143555,1595293.0,0.007592900707909855,1.3050908913417631,-1.444446137437176,44.873963989316174,44.09960322762571,-0.3369211450880307,-0.11610116900484968,-2.0431901995579125,-4.4115542913849595,24.581466897177407,0.3152656555175746,-0.1974763890504292,0.1606476783752484,-0.4776626166237392,0.798957973374236,-0.1585074691242454,0.4798028258747422,-0.8753722313085959,91.30448781011388,40.8112152359499,0.31915514749949453,1,-0.3407669067382848,-0.22949600219726918,-2.4085454940795934,-3.0274887084960938,6.583509445190426,1,0.27393068257512576,-1.848480315157041,22.592567443847656,2.695622233152886,22.54156875610352,3.5714957390538307,22.71774673461914,0.27393068257512576
110,2006-01-04,24.664981842041016,24.827251434326172,24.01590347290039,24.154991149902344,7388293.0,0.08350298912018883,-1.0588249529313256,2.8205149843352224,74.1511615541702,47.72500918558393,-2.061358403668674,-1.996652513400477,-3.827339851532656,-6.22164379247161,23.492498676540947,2.0631408691406214,-0.156655185205949,1.9836296081542955,0.8776535344890348,3.089605681819556,1.4306415713216651,2.5366176449869258,-2.720939458892481,93.63636091638318,37.516541168700485,0.5529880368326311,1,-1.140523910522461,-1.3769731521606445,-4.025444984436035,-4.928359985351559,6.722599029541016,2,0.1766917572319615,1.3050908913417631,22.76411056518555,-1.848480315157041,22.592567443847656,2.695622233152886,22.54156875610352,0.1766917572319615
111,2006-01-05,24.38680648803711,25.4763298034668,24.340442657470703,24.664981842041016,3825840.0,-0.011278149555730144,-5.124982001439904,-0.5454518254781549,80.11837523010242,50.97328946146918,-1.6004331618266576,-1.686644587578627,-3.4145858205270443,-5.849977317949282,23.00972521526006,1.1358871459960973,-0.09196795676374592,1.630346584320069,0.28756554705411475,2.9731276215860234,0.9589560656870901,2.301737102953048,-2.2121073807943645,65.9420514520525,4.965659243769785,0.6713905186329772,1,-0.5099906921386719,-0.7742586135864258,-3.569931983947754,-4.650184631347653,5.748979568481445,3,0.1787071660470947,-1.0588249529313256,24.664981842041016,1.3050908913417631,22.76411056518555,-1.848480315157041,22.592567443847656,0.1787071660470947
112,2006-01-06,25.03588485717773,25.03588485717773,24.45635032653809,24.525894165039066,1574891.0,0.026615964228814626,1.2727259127390813,-1.8333424755217649,81.10238698263575,55.86744046816629,-2.0427776919788556,-2.2829789752950838,-3.923102862429193,-6.39180964565745,22.561170536799263,0.6490783691406214,0.03937871128936976,2.171631526947017,0.48498659726203996,3.8582764566319945,1.3283090621045268,3.0149539917895076,-2.5310226803125815,85.2255357918623,21.97522591325243,0.843322464842489,1,-1.1590690612792933,-1.4233369827270472,-4.090353965759274,-5.201901435852047,5.51716613769532,4,0.13888885079659374,-5.124982001439904,24.38680648803711,-1.0588249529313256,24.664981842041016,1.3050908913417631,22.76411056518555,0.13888885079659374
113,2006-01-09,25.08224678039551,25.40678596496582,25.03588485717773,25.059066772460934,1937986.0,0.0018518188385296952,-9.666684951042592,0.045451825478169415,85.79815170611565,60.84821755529669,-1.8554368458508073,-2.28741361897519,-3.8404130249190267,-6.336081611636356,22.133721920044547,0.3709011077880895,0.19718229222449324,2.1169226646423382,0.16006111302444026,4.073784216260236,1.1384918888333893,3.0953534404512872,-2.280237840870196,86.78071897871165,19.179781077131807,0.9784307758089488,1,-1.2054309844970739,-1.4696989059448278,-3.952424049377445,-5.183355331420902,6.3748779296875,0,0.1340111013259675,1.2727259127390813,25.03588485717773,-5.124982001439904,24.38680648803711,-1.0588249529313256,24.664981842041016,0.1340111013259675
114,2006-01-10,25.40678596496582,25.638599395751953,25.19815444946289,25.429967880249023,2248753.0,0.01293899974000623,1.0,-1.0000822842093535,88.90126784338783,65.48017886229711,-1.9366423403668307,-2.5391126291787174,-4.021247987489513,-6.550573313196388,21.64156617784686,0.5563526153564418,0.31794263947784174,2.3125734329223633,0.07419427749125873,4.550952588353468,1.193383855206811,3.4317630106379156,-2.337344939046357,85.71430250599464,13.076293847588076,1.119189577715553,1,-1.4488353729248047,-1.7131032943725586,-4.207419395446777,-5.507894515991211,6.884870529174805,1,0.11952556039113627,-9.666684951042592,25.08224678039551,1.2727259127390813,25.03588485717773,-5.124982001439904,24.38680648803711,0.11952556039113627
115,2006-01-11,26.58903694152832,26.728124618530273,25.59223747253418,25.615419387817386,3872954.0,0.046532882128134556,-1.2272703472933855,-41.999012670725534,91.50782367393973,70.39362336065278,-2.8072091829148427,-3.628422225084581,-5.039506870015593,-7.612564017588227,21.338801548682685,1.3213386535644531,0.5366899925866591,3.3177186965942376,0.5884097977940606,6.047027595394415,1.953064247194149,4.682373145994326,-3.2112969112289598,94.17478209952925,17.356469018774504,1.364654449400088,1,-2.0863237380981445,-2.3505916595458984,-5.172924518585205,-6.541784286499023,5.934431076049805,2,0.10374888999981557,1.0,25.40678596496582,-9.666684951042592,25.08224678039551,1.2727259127390813,25.03588485717773,0.10374888999981557
116,2006-01-12,26.19495391845703,26.844032287597656,25.66178131103516,26.728124618530273,3619358.0,-0.014821259752202165,2.090908637579683,-0.5476182080336033,84.69902141844626,75.21525267968224,-2.0875405596944034,-3.1123841298044113,-4.494138635018274,-7.096700391924568,21.99322549989146,1.1822509765624964,0.7412583110268471,2.744907188415528,-0.25924455535785995,5.749058932188916,1.2428313165288358,4.24698306030222,-2.3481600458053435,72.81554328732342,-5.2442151915978314,1.5020758718866931,1,-1.525334358215332,-1.898554801940918,-4.6675705909729,-6.036430358886719,6.444419860839844,3,0.1982300472560199,-1.2272703472933855,26.58903694152832,1.0,25.40678596496582,-9.666684951042592,25.08224678039551,0.1982300472560199
117,2006-01-13,26.10222816467285,26.35722351074219,25.82405090332031,26.19495391845703,1700636.0,-0.0035398326743703024,1.5555591108348057,0.1739138211672957,83.30594069522047,79.38423256592606,-1.6054496014482353,-2.8445346670344236,-4.262285068239009,-6.885716495757066,24.159191815965343,0.5331726074218821,0.9291260398338714,2.4484170913696275,-0.6987402129815798,5.595574395720835,0.874838439194022,4.021995743545233,-1.7758761456298089,58.97435626958099,-20.169712566333637,1.5735786521756043,1,-1.4326086044311523,-1.8058290481567383,-4.508777618408203,-5.806934356689453,6.351694107055671,4,0.15452925575544474,2.090908637579683,26.19495391845703,-1.2272703472933855,26.58903694152832,1.0,25.40678596496582,0.15452925575544474
118,2006-01-16,26.426767349243164,26.58903694152832,26.055864334106445,26.19495391845703,1319013.0,0.012433390073938178,-1.0909033109808777,-2.4999897151085055,83.64224573030594,83.69181942603603,-1.4850835700991993,-3.01203173261667,-4.431042660851475,-7.085430456146128,26.483593438221327,0.533172607421875,1.1472851421045966,2.57521915435791,-0.7511512184915645,5.901589527207385,0.9120339679331728,4.2384043407826475,-1.6975864872313835,74.64787916292933,-3.8473458163668113,1.663185186424737,1,-0.9967994689941406,-2.130368232727051,-4.683797359466553,-6.131473541259766,5.818525314331055,0,0.15614030997809714,1.5555591108348057,26.10222816467285,2.090908637579683,26.19495391845703,-1.2272703472933855,26.58903694152832,0.15614030997809714
119,2006-01-17,26.148590087890625,26.426767349243164,26.055864334106445,26.426767349243164,1688185.0,-0.010526344659423703,1.6666666666666667,-1.200004936768227,79.22591735666103,84.25568118186834,-0.7558118876250539,-2.558296052179781,-3.999346321439461,-6.69136557448552,28.93360861242642,0.37090301513671875,1.420590890951562,2.102318382263185,-1.2857036652822451,5.490340429808615,0.4083073584904682,3.796329406035902,-1.0810329977851048,44.444393654740736,-30.951619146198368,1.694011023772715,1,-0.5563526153564453,-1.8521909713745117,-4.378961563110352,-5.853296279907227,5.888069152832031,1,0.20301418181054287,-1.0909033109808777,26.426767349243164,1.5555591108348057,26.10222816467285,2.090908637579683,26.19495391845703,0.20301418181054287
120,2006-01-18,26.055864334106445,26.148590087890625,25.17497253417969,25.963138580322266,3938347.0,-0.0035461091199375794,5.999979430216985,-0.3333333333333333,77.99378425974952,84.01961551849578,-0.4973418899311639,-2.2751285483930452,-3.7423447813362785,-6.498327025438641,31.078095977982233,0.973617553710934,1.6997220856741606,1.8146372795104995,-1.5643018225401093,5.193576381561108,0.12516772848519508,3.504106830535804,0.7881679534912109,52.77772698807397,-20.528909274303594,1.689469551025305,1,-0.4056730270385742,-1.759465217590332,-4.286235809326172,-5.760570526123047,6.328516006469727,2,0.2393239418226356,1.6666666666666667,26.148590087890625,-1.0909033109808777,26.426767349243164,1.5555591108348057,26.10222816467285,0.2393239418226356
121,2006-01-19,26.426767349243164,26.56585502624512,26.19495391845703,26.31085968017578,1558740.0,0.014234915041801743,-1.1333369902087367,1.2500051424457472,81.55120759522767,84.06948447545045,-0.6128983137082713,-2.43378198005135,-3.9475526042310527,-6.7704058572659775,33.44965934797679,0.5099906921386754,2.0091720155259623,1.97157621383667,-1.3910374630006146,5.334189890673954,0.29026937541802766,3.652883052255312,0.38388374328613395,88.52459679758068,11.762973864865529,1.6813068384186427,1,-0.48680877685546875,-2.130368232727051,-4.624684810638428,-6.131473541259766,6.003976821899414,3,0.23070171950144203,5.999979430216985,26.055864334106445,1.6666666666666667,26.148590087890625,-1.0909033109808777,26.426767349243164,0.23070171950144203
122,2006-01-20,26.07904624938965,26.56585502624512,26.07904624938965,26.473129272460934,960383.0,-0.013157912780560888,-1.4705899435176089,-3.399973670786061,77.01149221464152,83.09318897639778,-0.11358854497515125,-1.8889656951666112,-3.4485112377415206,-6.323768840668546,35.64215555289367,0.4868087768554723,2.0446664816680276,1.437245082855224,-1.8460260583497679,4.720516224060216,-0.20439048774727198,3.0788806534577198,0.6988912719726557,63.93440853978466,-14.372538120544057,1.6416355706024959,1,-0.06954383850097656,-1.7826471328735352,-4.235237121582031,-5.78375244140625,7.76576042175293,4,0.25155550042635344,-1.1333369902087367,26.426767349243164,5.999979430216985,26.055864334106445,1.6666666666666667,26.148590087890625,0.25155550042635344
123,2006-01-23,26.28767967224121,26.28767967224121,25.54587554931641,25.569055557250977,1344913.0,0.008000040371738848,1.0645121905904362,-1.823534821139054,77.14285546368673,81.78669871198653,-0.148908707363816,-1.8838077772289203,-3.5089490565630648,-6.430232543546243,37.607722504436296,0.7418041229248011,2.0974853331246948,1.4488368034362793,-1.725732079497675,4.6234056863702335,-0.13844763803069782,3.0361212449032564,0.45819854937744253,80.00008227935737,3.1993793361312726,1.5872844414669773,1,-0.27817726135253906,-1.8661012649536133,-4.5076189041137695,-5.9923858642578125,7.000772476196289,0,0.23456777761936243,-1.4705899435176089,26.07904624938965,-1.1333369902087367,26.426767349243164,5.999979430216985,26.055864334106445,0.23456777761936243
124,2006-01-24,26.82085037231445,26.82085037231445,26.19495391845703,26.38040351867676,1670401.0,0.020282151438274276,1.842097513868409,0.612902968951541,71.04072566653709,79.512576711164,-0.5145059821961269,-2.1935051846320697,-3.892893710012583,-6.872123635913251,39.290777867144875,0.6258964538574183,2.1128698869771796,1.768738842010496,-1.332191080581783,4.869668764602775,0.2182738807143565,3.3192038033066353,-1.6458778381347585,100.0,24.282584056708515,1.5504649612961394,1,-0.8113479614257777,-2.380726814270016,-4.992108821868893,-6.490784645080566,8.043937683105472,1,0.20224721498238152,1.0645121905904362,26.28767967224121,-1.4705899435176089,26.07904624938965,-1.1333369902087367,26.426767349243164,0.20224721498238152
125,2006-01-25,26.658580780029297,27.67856025695801,26.658580780029297,26.89039421081543,4274017.0,-0.006050128539274557,-7.800003291178848,-0.5263141940317336,72.68517037152164,78.17770437261683,-0.38144745711000994,-1.8138578841676143,-3.5730327163324844,-6.618813414350505,41.102466827423434,1.0199794769287145,2.1132952231969355,1.4094275474548326,-1.565197280909988,4.384052375819653,-0.07788486672757955,2.8967399616372447,-1.4506906890869118,52.17392082036149,-23.756376212421785,1.487312414182411,1,-0.23181438446044567,-1.8011932373046875,-4.864611625671387,-6.328515052795414,8.391658782958984,2,0.20173911376115838,1.842097513868409,26.82085037231445,1.0645121905904362,26.28767967224121,-1.4705899435176089,26.07904624938965,0.20173911376115838
126,2006-01-26,27.933555603027344,29.2548942565918,27.446746826171875,27.562654495239254,6491189.0,0.04782605771546433,-4.999993670826001,-1.5999983544106064,75.7201473307975,77.3348384432365,-1.5464968484538488,-2.8227668698786985,-4.718834877496569,-7.798480947383517,43.264008790632126,2.5963134765625036,2.1030871155313164,2.4236119270324714,-0.5310500538575518,5.378273907922495,0.9462809365874598,3.900942917477483,-2.626838705444335,64.37498007296115,-9.95076402024712,1.4773309904450116,1,-0.718622207641598,-2.28800106048584,-6.139586448669434,-7.603489875793461,6.8153228759765625,3,0.15933613324422136,-7.800003291178848,26.658580780029297,1.842097513868409,26.82085037231445,1.0645121905904362,26.28767967224121,0.15933613324422136
127,2006-01-27,29.533071517944336,29.60261535644531,28.42036437988281,28.69854164123535,3916894.0,0.05726145062405319,1.4285736674659697,2.2500064280902183,80.96773217498212,77.03767027042275,-2.9146778206748074,-4.0808690787659145,-6.187508098824548,-9.294271601879757,46.17131090755733,1.6690597534179652,1.9745088348254285,3.673552703857421,0.5481766784657083,6.798928729249134,2.110864691161563,5.236240716553279,-3.989463978820801,98.28572100239793,24.480604472995253,1.5626880126958567,1,-2.144277572631836,-3.6209316253662145,-7.455130577087402,-9.203005790710453,5.099901199340827,4,0.09811619666574845,-4.999993670826001,27.933555603027344,-7.800003291178848,26.658580780029297,1.842097513868409,26.82085037231445,0.09811619666574845
128,2006-01-30,28.67535972595215,29.60261535644531,28.605815887451172,29.533071517944336,2224016.0,-0.029042417463115533,1.000000000000007,-1.027778412649074,71.17115826042269,76.14269703750738,-1.9047665608031252,-2.8923779182239286,-5.22146793178333,-8.33617683600389,49.006019225594244,0.9967994689941371,1.8943327308511932,2.511701297760009,-0.45491482746122713,5.478317422981245,1.028393235149391,3.995009360370627,-2.807031561442873,72.78909165810296,0.47014885088732683,1.4833080626106179,1,-1.2865657806396484,-2.735401153564453,-6.42008113861084,-8.345293998718265,3.940835952758796,0,0.18027487691852428,1.4285736674659697,29.533071517944336,-4.999993670826001,27.933555603027344,-7.800003291178848,26.658580780029297,0.18027487691852428
129,2006-01-31,28.99989891052246,29.023080825805664,28.67535972595215,28.67535972595215,1361787.0,0.011317702294649568,-1.1428605011989281,-0.3783778975645336,67.56755103958248,74.98422667971103,-1.9917692374816482,-2.8730995439881895,-5.429581602070634,-8.555576074852304,52.20314368059111,0.3477210998535156,1.84076611146671,2.5244510650634773,-0.2417713239052901,5.290673454032245,1.1413398705790918,3.9075622595478627,-2.8328277706583016,79.52753507886518,9.561225978600788,1.383111194484384,1,-1.4256534576416016,-3.0599403381347656,-6.714484214782715,-8.669833183288578,2.063142776489258,1,0.14788166162741212,1.000000000000007,28.67535972595215,1.4285736674659697,29.533071517944336,-4.999993670826001,27.933555603027344,0.14788166162741212
130,2006-02-01,29.023080825805664,29.88079261779785,28.97671890258789,29.30125617980957,2222534.0,0.0007993791755871449,-3.87503728311512,-0.857139498801072,71.7856929812524,73.89916950038045,-1.7319179611356716,-2.691012670043744,-5.332173511782802,-8.475599050285922,53.13589438449902,0.9040737152099609,1.7628359666205213,2.329728031158446,-0.5213079860873542,5.180764048404246,0.9042100225355441,3.7552460397813476,-2.5811661486150115,64.7618875970602,-4.643911379423969,1.4255180086229,2,-1.3097467422485352,-2.944033622741699,-6.658850193023682,-8.693015098571781,1.8081474304199219,2,0.2012779850862747,-1.1428605011989281,28.99989891052246,1.000000000000007,28.67535972595215,1.4285736674659697,29.533071517944336,0.2012779850862747
131,2006-02-02,28.744903564453125,29.2548942565918,28.69854164123535,29.231712341308594,2287877.0,-0.009584690992046618,1.0869512334725973,1.7500068566413427,69.79164196621237,73.09696391722167,-1.2184673276895701,-2.1814407525025814,-4.926380303355561,-8.097498134523008,53.4528461273019,0.5563526153564489,1.733750069752329,1.8336459159851088,-0.9402544144611582,4.607546246431376,0.4466957507619753,3.2205960812082424,-1.9591010932017525,22.22219319955353,-46.499499552587665,1.3869501652231335,2,-1.031569480895996,-2.66585636138916,-6.440944194793701,-8.414837837219242,3.0599422454833984,3,0.21935491919105066,-3.87503728311512,29.023080825805664,-1.1428605011989281,28.99989891052246,1.000000000000007,28.67535972595215,0.21935491919105066
132,2006-02-03,28.51309013366699,28.97671890258789,28.35082054138184,28.69854164123535,1678252.0,-0.008064505426722102,-1.4545481745218654,0.38095350039965,65.84505185623834,71.84165240528296,-0.6761829870803489,-1.7663275275921606,-4.563725208603472,-7.774755876122615,53.58580586743476,0.6258983612060511,1.7221851886548691,1.4279722213745067,-1.2862507781526986,4.142195220901712,0.07086072161090229,2.785083721138111,-1.4177886477609682,10.606049272825205,-54.99628961124357,1.3571114997636027,2,-0.47521686553954723,-2.434042930603024,-6.1384277343749964,-8.183024406433105,3.291755676269535,4,0.21869914190654405,1.0869512334725973,28.744903564453125,-3.87503728311512,29.023080825805664,-1.1428605011989281,28.99989891052246,0.21869914190654405
133,2006-02-06,28.443546295166016,28.69854164123535,28.142187118530273,28.55945205688477,1592599.0,-0.002439014437753184,1.8235259953342948,0.6249922863313864,67.99999042568025,71.50379293407664,-0.3002432948557434,-1.509441823725961,-4.393435402927366,-7.612580054352712,53.34336082234985,0.5563545227050781,1.6566864420732728,1.1903634071350098,-1.4157912116990126,3.796518025969032,-0.11271390228200318,2.4934407165520227,-1.0696956960708128,17.333384529307867,-48.84079466386936,1.3030773094170116,2,-0.1738595962524414,-2.2555465698242188,-6.0596113204956055,-8.113480567932132,2.54995155334473,0,0.2176038936175495,-1.4545481745218654,28.51309013366699,1.0869512334725973,28.744903564453125,-3.87503728311512,29.023080825805664,0.2176038936175495
134,2006-02-07,28.443546295166016,28.90717315673828,28.327638626098636,28.721723556518555,1109589.0,0.0,-1.27271741284975,2.400029620853007,69.00368253058379,71.09473872952799,-0.05124656929137217,-1.33891738048165,-4.28896818048041,-7.515602336094304,52.97662503210152,0.5795345306396449,1.652301998708129,1.0385253906250007,-1.466580418272617,3.5436311995226184,-0.21402751382380814,2.2910782950738096,-0.819001494200549,17.333384529307867,-48.44779235270377,1.2525529044488084,2,0.22022342681884766,-2.2555465698242188,-5.993544101715088,-8.113480567932132,1.947235107421875,1,0.14669933700405258,1.8235259953342948,28.443546295166016,-1.4545481745218654,28.51309013366699,1.0869512334725973,28.744903564453125,0.14669933700405258
135,2006-02-08,29.347620010375977,29.393983840942386,27.3772029876709,28.443546295166016,1922448.0,0.0317848451746543,3.0465049530147446,-3.249991429257088,71.42855943450036,70.61789562993943,-0.5964942954543524,-2.1352014424500254,-5.072178809060677,-8.311718871118373,51.46951415798557,2.016780853271488,1.6664859853541145,1.8046699523925795,-0.8125306099250658,4.421870514710225,0.4960696712337551,3.113270233551404,0.533172607421875,97.70109724657483,33.359389696796015,1.308600281158823,2,-0.7186222076416016,-2.3992719650268555,-6.868640899658203,-9.017554283142093,0.7881660461425781,2,0.05845181571893221,-1.27271741284975,28.443546295166016,1.8235259953342948,28.443546295166016,-1.4545481745218654,28.51309013366699,0.05845181571893221
136,2006-02-09,31.38758087158203,31.54985046386719,29.44034576416016,29.44034576416016,4668799.0,0.06951026558490314,-1.1666666666666745,2.153845504699413,81.19890189589984,70.64358115448584,-2.3411762253968362,-3.969727513532618,-6.978531817847092,-10.227877180739505,50.280259287944105,2.2022304534912145,1.7941001314806257,3.5849994659423814,0.5361970094770392,6.633801922407724,2.0605982377097085,5.109400694175054,-4.010377883911133,96.11111187295694,30.407650678136264,1.5244012282326715,2,-1.9240541458129883,-3.442434310913086,-7.981347560882568,-10.304121017456055,0.09272575378417969,3,-0.01772524673477338,3.0465049530147446,29.347620010375977,-1.27271741284975,28.443546295166016,1.8235259953342948,28.443546295166016,-0.01772524673477338
137,2006-02-10,30.135786056518555,31.38758087158203,30.135786056518555,31.016679763793945,2524084.0,-0.039881850728956225,-1.8421018443536967,-0.4523817919663995,70.14561846508282,70.52963228833696,-1.1118145903049097,-2.5299674882462284,-5.6092548903941015,-8.857709845557032,49.02673560696724,1.2517948150634766,1.9196342957621937,2.131526756286622,-0.9767422263019867,5.23979573887523,0.5773922649923193,3.6856612475809243,-2.7585830688476562,66.11109815973069,2.12452008923065,1.5541344912943038,2,-0.6722593307495117,-2.1326856613159144,-6.391104221343994,-8.727787017822266,1.8776912689208913,4,0.05538464303827051,-1.1666666666666745,31.38758087158203,3.0465049530147446,29.347620010375977,-1.27271741284975,28.443546295166016,0.05538464303827051
138,2006-02-13,30.55305099487305,30.692140579223636,29.76488494873047,30.36759948730469,1462001.0,0.013846160759567683,2.9999753163619762,-0.21052654370975354,69.77886063942572,70.77533335498622,-1.3798217106538289,-2.7639612333308747,-5.884130080751682,-9.152678034148106,47.417964722377775,0.9272556304931676,1.9385028010256242,2.342477512359622,-0.8709120322149033,5.555867056934147,0.7357827400723593,3.9491722846468846,-3.0923950576782246,76.1111027308062,15.990947548055239,1.606694772287262,2,-1.0895242691040075,-2.2601833343505895,-6.80836915969849,-9.145051956176761,1.645877838134755,0,0.040971188614634,-1.8421018443536967,30.135786056518555,-1.1666666666666745,31.38758087158203,3.0465049530147446,29.347620010375977,0.040971188614634
139,2006-02-14,31.45712471008301,31.82802772521973,30.66895866394043,30.94713592529297,3106386.0,0.029590292483774094,-1.1739135100908538,2.7499845726627776,73.57630040241906,70.97428973511583,-2.1218138793007952,-3.425572294808614,-6.658379617661115,-9.93010307200251,45.92714631946311,1.2749767303466797,1.7673572281623287,2.981124496459966,-0.3883104427793569,6.350559435699289,1.2964070268403027,4.665841966079629,-3.914684882354738,91.6666452397543,29.279713399990868,1.6847174696196618,2,-1.8545093536376989,-2.955624580383301,-7.712442874908451,-10.049125671386722,0.3940830230712855,1,-0.014738373765726176,2.9999753163619762,30.55305099487305,-1.8421018443536967,30.135786056518555,-1.1666666666666745,31.38758087158203,-0.014738373765726176
140,2006-02-15,32.291656494140625,32.45392227172852,31.410762786865234,31.57303237915039,3192938.0,0.026529181918210076,1.0000073137641248,1.4090978790564677,72.38095163465479,71.26199080938721,-2.7311489893456127,-3.972661323825726,-7.351311054959673,-10.64805981325378,46.38174695976668,1.0431594848632884,1.7574096853668095,3.503866672515869,-0.07046009012038468,7.0781934351521265,1.7167032911977422,5.291030053833996,-4.577793150512694,94.61550827794217,31.138333759325036,1.787163381318128,2,-2.3760938644409144,-3.4772090911865163,-8.465839862823486,-10.663434982299805,-0.8808937072753906,2,-0.05886582783071692,-1.1739135100908538,31.45712471008301,2.9999753163619762,30.55305099487305,-1.8421018443536967,30.135786056518555,-0.05886582783071692
141,2006-02-16,32.523468017578125,32.68573760986328,32.013477325439446,32.40756225585937,2762603.0,0.007178681696913269,2.0526416074831433,0.16128843897804931,67.86702565679306,71.4866545650044,-2.649195979315941,-3.925570386769408,-7.428734783794603,-10.762763584678687,46.577514375252264,0.6722602844238352,1.7935574552571296,3.430843162536622,-0.3306650063157903,7.192351331389034,1.5500890781104175,5.311597246962826,-4.525201138264158,94.44444444444444,33.90920564646996,1.8807540844262058,2,-2.491997718811035,-3.5931129455566406,-8.152888774871826,-10.111715316772461,0.16226959228515625,3,-0.07341412544840198,1.0000073137641248,32.291656494140625,-1.1739135100908538,31.45712471008301,2.9999753163619762,30.55305099487305,-0.07341412544840198
142,2006-02-17,32.639373779296875,32.708919525146484,32.45392227172852,32.50028610229492,1502969.0,0.003563757765810971,-1.2000032911518121,1.200006582411722,75.98783365965808,72.37419270211305,-2.3671679023677896,-3.7152771757869942,-7.3855732943050185,-10.76036496927604,47.01477806690002,0.25499725341796164,1.8176331481576113,3.218732547760009,-0.5802523485098945,7.017717444029909,1.319240099625059,5.118224995894959,-4.266109241538963,97.63774018122191,37.05583515850668,1.8994924481349507,2,-2.5963125228881836,-3.697427749633789,-8.156364440917969,-10.16966724395752,-0.6722583770751953,4,-0.035511317152348676,2.0526416074831433,32.523468017578125,1.0000073137641248,32.291656494140625,-1.1739135100908538,31.45712471008301,-0.035511317152348676
143,2006-02-20,32.45392227172852,32.639373779296875,32.12938690185547,32.639373779296875,1746376.0,-0.00568183411919454,4.499948575542528,-1.3333424755217393,73.0650024671068,72.82545047283783,-1.7355295851588117,-3.20869141482045,-7.045758967531462,-10.452340842130294,48.310385813822734,0.5099868774414062,1.8848018923350338,2.7249689102172923,-1.0036565737036653,6.45359439413825,0.8606561682568135,4.589281652177771,-3.647092235231753,87.49989481331501,28.10353345645582,1.8643127419604792,2,-2.4108610153198313,-3.511976242065437,-7.9709129333496165,-9.984215736389167,-0.8577098846435618,0,-0.013571393392802888,-1.2000032911518121,32.639373779296875,2.0526416074831433,32.523468017578125,1.0000073137641248,32.291656494140625,-0.013571393392802888
144,2006-02-21,32.24529266357422,32.56983184814453,32.24529266357422,32.38438034057617,990368.0,-0.006428486714410098,-3.666684951043581,0.7499948575542815,70.99698996663832,72.77749830974204,-1.040309693559088,-2.7118789831430306,-6.674535024414666,-10.117850158967002,49.21098622397339,0.3245391845703125,2.0188259795449603,2.2451171875,-1.3805587865164028,5.870793161516406,0.4322792004917986,4.057955174508201,-3.048253678212479,64.2857562649866,5.3380855118878685,1.8128379870082028,2,-1.1706600189208984,-3.303346633911133,-7.38210916519165,-9.680542945861816,-0.23181533813477273,1,-0.0014378480310333064,4.499948575542528,32.45392227172852,-1.2000032911518121,32.639373779296875,2.0526416074831433,32.523468017578125,-0.0014378480310333064
145,2006-02-22,32.036659240722656,32.43074417114258,31.94393348693848,32.198928833007805,1178724.0,-0.006470197837194491,-1.8000065823396196,1.1666712377608441,71.64635018204312,71.71610367486909,-0.45831975230400346,-2.19206306128428,-6.309404067872059,-9.77921956963117,49.37530110011176,0.486810684204098,2.163898172002188,1.7675798416137702,-1.6033820511038002,5.138541734331341,0.08209889525498681,3.4530607879725537,-2.488432201382441,12.121234787681635,-49.345708231481446,1.6854809463587848,2,-0.7997570037841797,-3.0947132110595703,-7.09234094619751,-9.471909523010254,0.046363830566399145,2,-0.005788728037305013,-3.666684951043581,32.24529266357422,4.499948575542528,32.45392227172852,-1.2000032911518121,32.639373779296875,-0.005788728037305013
146,2006-02-23,32.38438034057617,32.45392227172852,31.94393348693848,32.05984115600586,955443.0,0.010853850185837066,1.2000148104264883,-2.0000000000000875,75.07508301444933,72.26382195813203,-0.7261361465312817,-2.3075521896572546,-6.479609730887368,-10.001892903449665,48.67490347697434,0.5099887847900426,2.338340910058566,1.8927597045898423,-1.4160931422255487,5.201612551405233,0.23833328118214325,3.547186127997538,-2.520084052655328,57.57580290869723,-9.898198356837256,1.6544264234076962,2,-1.1474781036376953,-3.2569828033447266,-7.41108512878418,-9.81963062286377,-0.3013572692871165,3,-0.0300644182001234,-1.8000065823396196,32.036659240722656,-3.666684951043581,32.24529266357422,4.499948575542528,32.45392227172852,-0.0300644182001234
147,2006-02-24,32.43074417114258,32.45392227172852,32.15256500244141,32.43074417114258,1103825.0,0.0014316726174412597,12.001810401576002,0.0,75.90362311693036,72.94435112229921,-0.46122841454268126,-2.240574370647259,-6.325128023161557,-9.92759211855386,47.77815991286493,0.3013572692871094,2.438116832072396,1.7942399024963365,-1.590772492771812,5.179252297764485,0.10173370486226219,3.4867461001304108,-2.2819855594991694,70.00035654437178,-3.6584565529360873,1.6925061976340738,2,-0.7418050765991211,-3.303346633911133,-7.312565326690674,-9.865994453430176,-0.04636383056640625,4,0.007862706984923307,1.2000148104264883,32.38438034057617,-1.8000065823396196,32.036659240722656,-3.666684951043581,32.24529266357422,0.007862706984923307
148,2006-02-27,33.84480667114258,33.84480667114258,32.43074417114258,32.45392227172852,1972339.0,0.04360253013429949,1.0333285794214124,100.0,79.64377011186227,73.61851442334846,-1.5189887741830077,-3.422996526889783,-7.532121025724862,-11.211098102631972,47.109368138986575,1.4140625,2.2826448064240026,2.9498300552368164,-0.5905512698729467,6.490211380346583,1.1796393926819349,4.720020717791698,-3.440031968148862,100.0,18.422589379321337,1.7701906625548827,2,-1.2170219421386719,-4.149465560913086,-8.691855907440186,-11.196603775024414,-1.5299720764160227,0,-0.0554794502792032,12.001810401576002,32.43074417114258,1.2000148104264883,32.38438034057617,-1.8000065823396196,32.036659240722656,-0.0554794502792032
149,2006-02-28,33.2884521484375,34.215709686279304,32.963912963867195,33.98389434814453,1722186.0,-0.01643840155776244,1.1599965771909004,-0.5000000000000026,72.48676292770844,73.63027123368775,-0.754930818317952,-2.665544799689137,-6.763867763642978,-10.54119851415891,46.46687309960451,1.2517967224121094,2.307033694358637,2.179047870635987,-1.3973586123783832,5.755454353650354,0.39084462912880724,3.9672511121431704,-2.4708736092659187,59.18358779747513,-19.51347038979698,1.7882032415071833,2,-0.20863056182860618,-3.0831203460693324,-8.072911739349365,-10.501160621643066,-1.5067882537841797,1,-0.05083563975298777,1.0333285794214124,33.84480667114258,12.001810401576002,32.43074417114258,1.2000148104264883,32.38438034057617,-0.05083563975298777
150,2006-03-01,34.86478805541992,35.490684509277344,33.334815979003906,33.381179809570305,3240372.0,0.04735383609767552,-1.735290772384186,-2.1333307735346168,70.94971951481855,73.97279277346837,-2.154446612248279,-3.9861680849828645,-8.102480112127001,-11.994780754307858,45.58721891481817,2.2022323608398438,2.364061058438473,3.4632984161376967,-0.3425040908058534,7.269100923081247,1.5603971626659217,5.366199669609472,-3.57147115565326,82.35296332008437,5.616650366402581,1.9029012534717744,3,-1.1474790573120117,-3.7901554107666016,-9.63997507095337,-11.980134963989258,-2.6658592224121165,2,-0.08178196079804434,1.1599965771909004,33.2884521484375,1.0333285794214124,33.84480667114258,12.001810401576002,32.43074417114258,-0.08178196079804434
151,2006-03-02,35.05023956298828,35.79204177856445,34.795242309570305,34.795242309570305,2368241.0,0.005319163485909328,-6.818119259192391,0.17187640614112848,83.97436049579623,74.86018464415038,-2.172214198224218,-3.873621846543937,-8.042852855864517,-12.044790053250416,45.17436940615677,0.9967994689941477,2.3079730427640825,3.3334831237792955,-0.588591884464293,7.2555581320228875,1.3724456196574977,5.29452062790109,-3.08534384569991,79.61788847114506,1.4740423986083755,1.9610375041217953,3,-1.1822519302368164,-3.4656171798706055,-9.408162593841553,-11.748322486877441,-2.387683868408203,3,-0.0846560973247239,-1.735290772384186,34.86478805541992,1.1599965771909004,33.2884521484375,1.0333285794214124,33.84480667114258,-0.0846560973247239
152,2006-03-03,34.748878479003906,35.44432067871094,34.07661819458008,35.23568725585937,1715111.0,-0.008597975013631576,2.025637347150609,-1.9090745893545549,79.47879418759784,75.57282816864938,-1.7211486806147818,-3.2476464166743497,-7.5012888054980635,-11.602886015527872,44.96876658895131,1.3677024841308594,2.2175715275369186,2.720332622528076,-1.1199997976072282,6.560665042663381,0.8001664124604275,4.640498832595728,-2.0950964706858386,68.9654585402613,-9.045744465348108,1.9201662100676513,3,-0.8808908462524414,-3.1642560958862305,-8.318634510040283,-10.658794403076172,-2.4804039001464844,4,-0.07671773951857541,-6.818119259192391,35.05023956298828,-1.735290772384186,34.86478805541992,1.1599965771909004,33.2884521484375,-0.07671773951857541
153,2006-03-06,34.63297271728516,35.374778747558594,34.424339294433594,34.77206039428711,1229728.0,-0.0033355252541107383,-2.416668380815249,0.28571316626701354,75.09155455735402,76.02777978984003,-1.412140462996021,-2.7871687885401215,-7.141574447652712,-11.348941742033755,45.09021149135489,0.950439453125,2.197232536671713,2.2949555397033734,-1.319899619610851,5.909810699017598,0.48752796004626475,4.102383119360486,-1.414303950322747,59.01639786505396,-16.554181603144485,1.807427579657112,3,-0.7649850845336985,-3.0483503341674876,-7.982505798339851,-9.801084518432624,-4.381278991699229,0,-0.06492634620379345,2.025637347150609,34.748878479003906,-6.818119259192391,35.05023956298828,-1.735290772384186,34.86478805541992,-0.06492634620379345
154,2006-03-07,32.616195678710945,34.447521209716804,32.40756225585937,34.447521209716804,4251704.0,-0.05823285962303937,1.227849630575493,13.166698664326939,52.1604935136437,73.8626846044623,0.740671616774975,-0.46563233145803906,-4.906122979582889,-9.198529993937417,44.28006745068417,2.2254104614257955,2.0609736153052722,0.06954603195190856,-3.0460860096630498,3.185178073566867,-1.4882699888555706,1.6273620527593877,3.1758460998535085,6.164416757493749,-64.22952590738232,1.557816020807479,3,1.2517919540405202,-1.0315732955932688,-5.951819419860847,-7.4296321868896555,-2.503591537475593,1,-0.009239614789933737,-2.416668380815249,34.63297271728516,2.025637347150609,34.748878479003906,-6.818119259192391,35.05023956298828,-0.009239614789933737
155,2006-03-08,31.06304168701172,32.59301376342773,29.718521118164066,32.59301376342773,8592715.0,-0.0476191033129284,2.757575304246363,0.8354451737347145,41.73228856589515,70.15792966573406,2.3928252350552413,1.2886983539608465,-3.1530649847538754,-7.5157147219185205,44.44754263498998,2.8976745605468786,1.9284080117512374,-1.5693790435791044,-4.395169765756727,1.2564116785985213,-2.982274404667919,-0.15648368249029332,4.661310501098633,22.13741656653914,-43.346543304908636,1.4128953610888126,3,1.692239761352539,0.521580696105957,-4.305939674377441,-5.8138885498046875,-0.27817726135253906,2,0.023134315527834293,1.227849630575493,32.616195678710945,-2.416668380815249,34.63297271728516,2.025637347150609,34.748878479003906,0.023134315527834293
156,2006-03-09,30.831228256225586,32.15256500244141,30.831228256225586,31.45712471008301,3061539.0,-0.007462676486155617,-3.2222215450251634,0.4090901157644661,39.89638774617982,66.15712573565067,2.6609861449834256,1.5564965376218822,-2.7199196556585576,-7.161674446727581,43.317504135266944,1.3213367462158274,1.815714027002226,-1.7733748435974093,-4.661039511760272,1.1142898245654536,-3.2172071776788442,-0.32954250951597786,4.652890689086917,19.433218475346788,-40.24920917266732,1.4438323340814314,3,1.9240531921386719,0.7533941268920898,-3.935037612915039,-5.204218864440918,-0.9272556304931605,3,0.04436088518484649,2.757575304246363,31.06304168701172,1.227849630575493,32.616195678710945,-2.416668380815249,34.63297271728516,0.04436088518484649
157,2006-03-10,31.804845809936523,31.8743896484375,29.788066864013672,30.251693725585934,3330302.0,0.031578941507603986,1.4657531776186543,-2.4814840774036178,46.66667842085597,62.49300443664996,1.7760150805614714,0.7529354268655339,-3.4710611506474223,-8.006088710482203,42.35308570116555,2.086322784423828,1.7368250655171025,-0.8832102775573745,-3.5591715107056388,1.7927509555908898,-2.221190894131503,0.4547703390167577,3.448649222290044,36.885248665658594,-18.482083318923607,1.3379806165741317,3,0.9504356384277344,-0.22022342681884766,-4.908655166625977,-6.1778364181518555,-1.251794815063473,4,0.02696789947573297,-3.2222215450251634,30.831228256225586,2.757575304246363,31.06304168701172,1.227849630575493,32.616195678710945,0.02696789947573297
158,2006-03-13,31.804845809936523,32.38438034057617,31.59621238708496,32.222110748291016,1461235.0,0.0,1.1250028926331703,-0.2686568447216557,47.688562236283325,59.7376488042694,1.6273487948575038,0.8975426967122857,-3.245642209209379,-7.872316508680317,41.686715892930984,0.7881679534912109,1.5954304821582923,-0.9458000183105497,-3.465495681309676,1.573895644688573,-2.205647849810113,0.3140478131890134,3.227250265727541,44.1176707841303,-9.703430111112723,1.259847831499562,3,0.9504356384277344,-0.22022342681884766,-4.74638557434082,-6.1778364181518555,-1.251794815063473,0,0.014577299688591783,1.4657531776186543,31.804845809936523,-3.2222215450251634,30.831228256225586,2.757575304246363,31.06304168701172,0.014577299688591783
159,2006-03-14,30.993497848510746,32.05984115600586,30.87759017944336,31.990297317504886,1547930.0,-0.02551019949206279,1.0816345721136862,2.38888863494037,44.8512636652855,56.837820376543505,2.3232357558578833,1.7627532646901933,-2.2191857839007376,-6.932629004715359,40.54847994467037,1.1822509765625,1.4192372676443092,-1.7339666366577084,-4.311633442056699,0.843700168741286,-3.022800039357204,-0.445133233958213,3.826055228853317,44.354844060828455,-14.13207355407981,1.2888334026994968,3,1.761783599853512,0.59112453460693,-3.76465463638306,-5.366488456726078,0.973617553710934,1,-0.02393418537496428,1.1250028926331703,31.804845809936523,1.4657531776186543,31.804845809936523,-3.2222215450251634,30.831228256225586,-0.02393418537496428
160,2006-03-15,30.39078140258789,31.43394470214844,30.251693725585934,30.90077209472656,1549649.0,-0.01944654484849684,-2.0000048399664982,0.5116281739729399,40.40178751808125,51.99642337901962,2.4860035645669356,2.3355015523323814,-1.465209559555941,-6.204663163685325,39.19051383402792,1.182250976562507,1.0183986129024234,-2.2416393280029325,-5.0193791201457785,0.5361004641399134,-3.630509224074359,-0.8527694319315096,4.2247303964081695,23.214243735013397,-33.92608513538725,1.3888698960714234,3,2.1906394958496094,1.1938409805297852,-2.9648966789245605,-4.6316375732421875,1.2749748229980433,2,-0.009153343498066513,1.0816345721136862,30.993497848510746,1.1250028926331703,31.804845809936523,1.4657531776186543,31.804845809936523,-0.009153343498066513
161,2006-03-16,30.135786056518555,30.92395210266113,29.950336456298828,30.205331802368164,2787237.0,-0.008390549183036833,-3.4210549107916,0.13636669633707674,39.1684855437754,47.51750019637268,2.202152595658575,2.5322772333324934,-1.0498310591891098,-5.815376167824205,37.716756309214006,0.9736156463623011,0.7196504050819073,-2.3772505760192857,-5.371508059614179,0.6170069075756075,-3.8743793178167323,-0.8801218342218391,4.2838461152442235,13.39280466876675,-40.380849680125415,1.497128741797446,3,2.4108638763427734,2.48040771484375,-2.3471131324768066,-4.321006774902344,1.576333999633789,3,0.02153845822781264,-2.0000048399664982,30.39078140258789,1.0816345721136862,30.993497848510746,1.1250028926331703,31.804845809936523,0.02153845822781264
162,2006-03-17,31.48030662536621,31.712120056152344,30.251693725585934,30.251693725585934,2434905.0,0.04461541392436419,-1.3773579633220288,-17.666255279469087,38.766528126926154,43.48138614854736,0.38579714897422335,1.1557245903623539,-2.2359632113027175,-7.018570207726704,35.932446968658894,1.576333999633789,0.33708576490927555,-0.9747766494750962,-4.003408207074024,2.0538549081238315,-2.48909242827456,0.5395391293243677,2.7512811042526195,62.85713166267024,14.314023236612954,1.5143157787994637,3,0.6027145385742259,1.2749748229980469,-2.775969982147217,-4.830998420715332,0.8808917999267578,4,-0.05007365456737978,-3.4210549107916,30.135786056518555,-2.0000048399664982,30.39078140258789,1.0816345721136862,30.993497848510746,-0.05007365456737978
163,2006-03-20,32.013477325439446,32.36119842529297,31.10940361022949,31.990297317504886,2017296.0,0.016936642530781976,2.4838745637201005,0.018866811457624387,43.92936619856449,42.5668164468719,-0.6236036674928336,0.6196339539384397,-2.602778990506117,-7.41328204145978,34.32593869452756,1.2517948150634801,-0.17176468200764106,-0.41958370208740803,-3.454649231929963,2.6154818277551506,-1.9371164670086856,1.0979490628338695,2.0375877397211966,85.57689721246882,36.794310483716984,1.5175327649212786,3,-0.8577098846435476,0.7418041229248118,-3.280163764953606,-5.364169120788567,2.063140869140632,0,-0.04561910959312976,-1.3773579633220288,31.48030662536621,-3.4210549107916,30.135786056518555,-2.0000048399664982,30.39078140258789,-0.04561910959312976
164,2006-03-21,32.198928833007805,32.314834594726555,31.202129364013672,32.198928833007805,1756300.0,0.005792919828205845,8.600085571353283,0.0,35.368954771908236,41.859779358651124,-0.977235806015937,0.4537973134736575,-2.626753205011042,-7.453719080846739,32.63261271702815,1.1127052307128835,-0.6477619439490105,-0.23181400299073118,-3.267554148771616,2.803926142790157,-1.7496840758811771,1.2860560698997148,1.6788344742729748,93.26922924779201,46.71995655659908,1.5178700728904442,3,-1.1127052307128835,0.5563526153564524,-3.3207316398620534,-5.5496206283569265,1.0895233154296946,1,-0.05111591900061996,2.4838745637201005,32.013477325439446,-1.3773579633220288,31.48030662536621,-3.4210549107916,30.135786056518555,-0.05111591900061996
165,2006-03-22,31.851207733154297,32.17574691772461,31.410762786865234,31.410762786865234,922852.0,-0.010799151166080212,-2.4736878572665857,100.0,32.74999341765317,41.06573554437038,-0.5654154223606405,0.8294382137813159,-2.1563793633766437,-6.959756599440642,31.272807301222972,0.788166046142571,-1.098322205715185,-0.5702625274658217,-3.6121975434723836,2.4716724885407437,-2.0912300354691027,0.9507049805374592,1.8601858865618155,78.84612646026142,34.97286789188916,1.520967508003282,3,-0.764984130859375,0.9040737152099609,-2.799149990081787,-5.062810897827148,1.5299720764160085,2,0.003639035293055315,8.600085571353283,32.198928833007805,2.4838745637201005,32.013477325439446,-1.3773579633220288,31.48030662536621,0.003639035293055315
166,2006-03-23,31.410762786865234,32.036659240722656,31.06304168701172,31.804845809936523,1611679.0,-0.013828202370819276,1.2702724339373832,-0.8947384375541313,32.266018537583406,39.46566222400676,-0.038127900171307516,1.2576843960428334,-1.5831664328230666,-6.379846952418632,29.910588205876394,0.9736175537109375,-1.2586757477839008,-0.9620265960693359,-4.0374387096917275,2.113385517553059,-2.4997326528805317,0.5756794607418598,2.1409159327887934,54.945080778453374,13.65733675630564,1.5377060568111969,3,-0.24340438842773438,1.3445186614990234,-2.045757770538323,-4.309418678283688,2.8281288146972656,3,0.008118027583441156,-2.4736878572665857,31.851207733154297,8.600085571353283,32.198928833007805,2.4838745637201005,32.013477325439446,0.008118027583441156
167,2006-03-24,32.68573760986328,32.917552947998054,31.410762786865234,31.410762786865234,3085660.0,0.04059038080830035,-1.3636390836168344,-3.2352949717587953,40.789474159045255,38.69909688209143,-1.3130933880524296,0.0029434484871870836,-2.70483127896134,-7.513559965515849,28.228597193460068,1.5067901611328196,-1.1646676350801926,0.3001985549926758,-2.7783378429353007,3.3787349529206523,-1.2390696439713125,1.839466753956664,0.7126148057311497,87.4999228631548,46.45311922718913,1.5392681989639891,3,-1.2517929077148402,0.06954383850097656,-3.204824924468994,-5.4684858322143555,2.1790504455566406,4,-0.029787229076242094,1.2702724339373832,31.410762786865234,-2.4736878572665857,31.851207733154297,8.600085571353283,32.198928833007805,-0.029787229076242094
168,2006-03-27,31.96711540222168,32.894371032714844,31.897571563720703,32.894371032714844,1253965.0,-0.021985803600918286,1.1499992800561145,-0.7272736792658882,46.499990640723674,38.88228876825123,-0.6359047761294008,0.6046834842854736,-1.8485510963118656,-6.651460695104401,25.663736187735886,0.9967994689941406,-1.0395271336389413,-0.32453908920287944,-3.3293392955611836,2.6802611171554283,-1.826939192382035,1.1778610139762726,1.2840437614755373,48.74997171649002,3.1548419806108257,1.5024001031791534,3,-0.5331707000732386,0.7881660461425781,-2.474611759185791,-4.738272666931152,4.010377883911133,0,0.012327763018739502,-1.3636390836168344,32.68573760986328,1.2702724339373832,31.410762786865234,-2.4736878572665857,31.851207733154297,0.012327763018739502
169,2006-03-28,31.59621238708496,32.36119842529297,31.48030662536621,31.990297317504886,1374497.0,-0.011602642605373803,-1.8148163949413378,0.4250013884632116,53.295123332988354,40.314881636574235,-0.1905546122839752,0.8878271801569397,-1.3324939657652983,-6.138891209469847,22.893457513405206,0.8808917999267578,-1.0643413328705336,-0.6108301162719698,-3.5926616167388445,2.371001384194905,-2.1017458665054036,0.8800856339614676,1.513641254790933,28.7499305768395,-18.994010565749196,1.4909157502334371,3,-0.16226768493651988,1.1590690612792969,-2.1037087440490723,-4.367369651794434,5.493986129760742,1,0.07850326416051656,1.1499992800561145,31.96711540222168,-1.3636390836168344,32.68573760986328,1.2702724339373832,31.410762786865234,0.07850326416051656
170,2006-03-29,32.013477325439446,32.05984115600586,31.57303237915039,31.59621238708496,994078.0,0.01320616956369891,-1.1000111077742398,-1.058819828278792,57.14285055787474,42.31203330480749,-0.3949689002207819,0.2592905472715259,-1.5937740847191009,-6.40633141973677,19.43693205584402,0.48680877685546875,-1.094816290927291,-0.05099964141846414,-2.757760110522092,2.655760827685164,-1.4043798759702781,1.3023805931333499,0.9607230154879716,51.2499254343827,-0.07202811063056913,1.3533802345518149,3,-0.42885398864745383,0.7418041229248118,-2.005187988281243,-4.784634590148919,6.073520660400398,2,0.03982618976492436,-1.8148163949413378,31.59621238708496,1.1499992800561145,31.96711540222168,-1.3636390836168344,32.68573760986328,0.03982618976492436
171,2006-03-30,32.083023071289055,32.45392227172852,31.57303237915039,31.75848388671875,2342559.0,0.002172389620241022,-1.533323094138473,0.7777772698807369,51.886797090623396,43.76984096744052,-0.1779663949778616,-0.0463245293761787,-1.5152679565916856,-6.327236185768225,15.562216773461785,0.8808898925781321,-1.023014254862261,0.1669069290161076,-2.1476452099217127,2.4814590679539243,-0.990369140452799,1.3241829984850177,0.7609501007278254,44.61538851026272,-8.180233615119533,1.157276069468909,3,-0.09272575378416903,0.6722583770752024,-1.9935989379882741,-4.854180335998528,6.073520660400398,3,0.04046241949821017,-1.1000111077742398,32.013477325439446,-1.8148163949413378,31.59621238708496,1.1499992800561145,31.96711540222168,0.04046241949821017
172,2006-03-31,32.083023071289055,32.15256500244141,31.851207733154297,32.013477325439446,1161827.0,0.0,1.8889213947446966,0.2142907517983967,51.886797090623396,44.65399995544706,-0.09329059695798492,-0.270133860061641,-1.3529537683120516,-6.183896746055389,12.471433809734977,0.3013572692871165,-0.8349671091998836,0.30019969940184765,-1.5968587622089103,2.197258161012609,-0.6483295314035331,1.2487289302072284,0.6359320185737118,42.62298398790309,-10.804774474061453,0.9485292308053804,3,-0.09272575378416903,0.6722583770752024,-1.9008731842040945,-4.854180335998528,5.007175445556648,4,0.06719655206690045,-1.533323094138473,32.083023071289055,-1.1000111077742398,32.013477325439446,-1.8148163949413378,31.59621238708496,0.06719655206690045
173,2006-04-03,32.38438034057617,32.45392227172852,32.083023071289055,32.17574691772461,1303134.0,0.0093930446833983,1.1333377216078584,2.9999451483736492,60.13513269350029,47.405797502290625,-0.37604780205961674,-0.7890420394070787,-1.4918743923996516,-6.343000613393414,9.260580078668204,0.37089920043946734,-0.5818303475379452,0.7139865875244134,-0.6686240205057885,2.096597195554615,0.0226812835093142,1.405291891539516,0.21455739041864774,92.85735275391495,36.70054453180322,0.6913053040151013,4,-0.3940830230712855,0.37090110778808594,-1.9762120246887207,-5.1555376052856445,3.9176521301269602,0,0.07659271811774992,1.8889213947446966,32.083023071289055,-1.533323094138473,32.083023071289055,-1.1000111077742398,32.013477325439446,0.07659271811774992
174,2006-04-04,32.314834594726555,32.36119842529297,32.083023071289055,32.36119842529297,896029.0,-0.0021475089261621116,10.999670890242202,-0.22222628537997993,65.20145173277841,51.011515092860094,-0.3222162949392917,-0.7833962473882856,-1.2745393522123614,-6.134233234695742,8.193352868888375,0.3013572692871165,-0.40967820178978087,0.6595088958740156,-0.6857658156152624,2.004783607363297,-0.013128459870621612,1.3321462516186564,0.16888647175503735,84.21054910791467,22.899991934857027,0.6726373557446403,4,-0.32453727722166903,0.4404468536377024,-1.1532716751098562,-4.518048286437981,3.106304168701172,1,0.1133429502994876,1.1333377216078584,32.38438034057617,1.8889213947446966,32.083023071289055,-1.533323094138473,32.083023071289055,0.1133429502994876
175,2006-04-05,31.78166389465332,32.36119842529297,31.64257621765137,32.33801651000977,1072680.0,-0.016499255117965017,1.3846112463092886,11.999712028959973,62.45613933789674,54.36597295956158,0.2235621450519929,-0.20409164881450437,-0.5914965185083929,-5.459974530163599,8.266774603457186,0.718622207641598,-0.35122507936961966,0.09040708541870046,-1.226344845795282,1.4071590166326864,-0.567968880188289,0.7487830510256934,0.6722583770752024,23.684176338125567,-41.882962327913575,0.658375965606993,4,0.3824939727783203,0.9736175537109375,-0.13908720016478782,-3.674246788024899,2.874490737915039,2,0.16703136247959138,10.999670890242202,32.314834594726555,1.1333377216078584,32.38438034057617,1.8889213947446966,32.083023071289055,0.16703136247959138
176,2006-04-06,32.198928833007805,32.24529266357422,31.73530197143555,31.920753479003906,906307.0,0.013129109279413242,1.7499948575542337,-0.4999982858455218,56.326526088765604,56.09231206286385,-0.0783872993548016,-0.5413958525971019,-0.8920531672075214,-5.755315466749536,8.34416413979534,0.5099906921386683,-0.2072272957442749,0.43928699493407564,-0.8306297746581208,1.709203764526272,-0.19567138986202082,1.0742453797301756,0.16226959228516336,68.5715561887148,2.5516710916233194,0.6349583847960986,4,-0.01159000396727805,0.5563526153564524,0.19704198837280984,-3.435479164123528,0.8345298767089986,3,0.18286537367032074,1.3846112463092886,31.78166389465332,10.999670890242202,32.314834594726555,1.1333377216078584,32.38438034057617,0.18286537367032074
177,2006-04-07,32.66255569458008,32.848007202148445,32.036659240722656,32.05984115600586,1634555.0,0.01439882873050724,-1.500000000000022,2.1666712377609505,55.78512171902632,57.12399329378636,-0.609772413520723,-0.988132633717953,-1.2827431502370317,-6.10278223100746,7.8309263840281975,0.8113479614257884,0.015213014735884656,0.8600283622741713,-0.47269323608033176,2.1927499606286744,0.19366756309691624,1.526389161451423,-2.944034576416012,84.61533592935311,20.19893105754656,0.6663607991772524,4,-0.4983987808227539,-0.08113479614257812,0.06374931335449219,-3.748427391052246,0.6027145385742259,4,0.16820447513300474,1.7499948575542337,32.198928833007805,1.3846112463092886,31.78166389465332,10.999670890242202,32.314834594726555,0.16820447513300474
178,2006-04-10,32.26847457885742,32.523468017578125,32.083023071289055,32.523468017578125,1343091.0,-0.012065225985609218,2.45455905452919,-0.42307497563260293,50.597623666565994,56.824271108628324,-0.18824384966375618,-0.5876666737856517,-0.7911497674563037,-5.601204171051151,7.673477463630762,0.5795326232910227,0.28353579318831024,0.44276580810547017,-0.9061559022663985,1.7916875184773353,-0.23169504708046418,1.1172266632914045,-2.4873637390136665,51.923201681030825,-8.478198473524877,0.6744608551859328,4,-0.05795478820800781,0.27817535400390625,0.45783042907714844,-3.35434627532959,-0.11590957641600852,0,0.1494252207740714,-1.500000000000022,32.66255569458008,1.7499948575542337,32.198928833007805,1.3846112463092886,31.78166389465332,0.1494252207740714
179,2006-04-11,30.251693725585934,32.15256500244141,30.18214988708496,32.013477325439446,3961292.0,-0.06250003694295792,-1.073170486973786,6.909133069040303,39.31888986537259,54.84383103168364,1.8078779668906115,1.4447644416402454,1.291256206236934,-3.486526144708371,7.406582242920597,2.086324691772461,0.32624883650361625,-1.536924839019779,-3.016646443978072,-0.057203234061486086,-2.276785641498929,-0.7970640365406325,-0.40924495849608533,2.6086856977683714,-53.16860255931092,0.7398608024791467,4,1.2633848190307688,1.8313274383545028,2.4746112823486364,-1.2448406219482386,-0.11590766906737926,1,0.2000000000000004,2.45455905452919,32.26847457885742,-1.500000000000022,32.66255569458008,1.7499948575542337,32.198928833007805,0.2000000000000004
180,2006-04-12,30.11260414123535,30.692140579223636,27.28447723388672,30.29805564880371,5531455.0,-0.00459774535641766,5.9999764916995675,0.1052634997758971,40.96773243183489,53.63060162515158,1.8427582913312186,1.6463545897960046,1.49496038895251,-3.24861401681979,7.35272861758714,3.4076633453369176,0.33367551363556913,-1.6621055603027344,-3.2011888568582805,-0.12302226374718472,-2.4316472085805074,-0.8925639120249613,2.735403060913093,50.83331847733814,-4.840659597760563,0.7695416482777745,4,-0.046361923217769885,-0.011589050292965197,2.6137008666992188,-1.077932357788086,1.1822509765625,2,0.17628945664393791,-1.073170486973786,30.251693725585934,2.45455905452919,32.26847457885742,-1.500000000000022,32.66255569458008,0.17628945664393791
181,2006-04-13,30.78486442565918,31.016679763793945,29.533071517944336,30.36759948730469,1711807.0,0.022324880348134846,2.3684087449631153,-2.2499948575542335,35.56338303603168,51.81688895241916,1.0806286781163976,1.0806187906655254,0.9054264957821303,-3.813289890079375,7.0203813467354745,1.4836082458496094,0.3091311934042871,-1.022299194335936,-2.43832405583035,0.3937256671584777,-1.7303116250831394,-0.3142867635887292,1.9518721771240308,62.91665923866903,10.802961126844508,0.7080124307472065,4,-0.718622207641598,-0.6838493347167933,1.385087490081787,-1.750192642211914,-1.0663433074951136,3,0.12575303738165755,5.9999764916995675,30.11260414123535,-1.073170486973786,30.251693725585934,2.45455905452919,32.26847457885742,0.12575303738165755
182,2006-04-18,29.903972625732425,30.64577674865723,29.57943344116211,30.622596740722656,1212156.0,-0.028614444674719186,1.7878834722942347,-1.7222250156559322,34.70790698647595,48.99164165163868,1.8102874291077349,1.9366537471626053,1.867987469355743,-2.827215165922002,7.302077436543716,1.2054309844970703,0.18584565703556422,-1.8243742942810037,-3.4733235266260287,-0.17542506193597873,-2.64884891045352,-0.9998996781084912,2.723718789672855,50.000000000000064,-2.434295687706431,0.824474616172513,4,0.16226959228515625,0.19704246520996094,2.2659792900085414,-0.8693008422851598,0.3477210998535085,1,0.1046511820737639,2.3684087449631153,30.78486442565918,5.9999764916995675,30.11260414123535,-1.073170486973786,30.251693725585934,0.1046511820737639
183,2006-04-19,30.55305099487305,30.715320587158203,30.18214988708496,30.36759948730469,2330780.0,0.02170542279663845,1.0909036509563388,-0.25806468736563404,42.5742625340896,46.47750951845103,0.9768416192268745,1.2359203094646638,1.3120464114424415,-3.3821104234181405,8.060535155290975,0.8113479614257777,0.11961644432698648,-1.1022746086120563,-2.825722094367581,0.6211728771434721,-1.963998351489817,-0.24055086573429207,1.9677761369018576,67.14286833732973,11.228821857518284,0.8617237428777635,4,-0.48680877685546875,-0.45203590393066406,1.6169009208679164,-1.5183792114257848,0.2781772613525355,2,0.08877081502388662,1.7878834722942347,29.903972625732425,2.3684087449631153,30.78486442565918,5.9999764916995675,30.11260414123535,0.08877081502388662
184,2006-04-20,30.55305099487305,30.64577674865723,29.9735164642334,30.36759948730469,916705.0,0.0,2.6249922863313984,1.0,38.94737297946489,43.86542436751416,0.7829912480143264,1.16607848625409,1.4071040122667,-3.2861568425905965,8.899775893381042,0.6722602844238317,0.04508782563874192,-1.0199807167053194,-2.7906688089740648,0.7507073755634295,-1.9053247628396939,-0.13463667057094497,1.8630491389440955,87.57760959632543,29.78996550456406,0.8853440461343742,4,-0.48680877685546875,-0.45203590393066406,1.6169009208679164,-1.5183792114257848,1.8313293457031214,3,0.052352022318058244,1.0909036509563388,30.55305099487305,1.7878834722942347,29.903972625732425,2.3684087449631153,30.78486442565918,0.052352022318058244
185,2006-04-21,31.96711540222168,32.106204986572266,30.36759948730469,30.41396331787109,2481050.0,0.04628226515204381,-1.1126762195581306,8.374976858994156,49.27113206076203,43.081491697735984,-0.6727469323734852,-0.25176531722972584,0.0773431824112123,-4.5932201293276975,9.288429519763357,1.7386054992675746,-0.09648895591024598,0.3882883071899421,-1.38698607322506,2.163562687604948,-0.49934888301756075,1.275925497397445,0.3463522735968567,94.59454450978197,33.68907266174144,0.8876371902075024,4,-1.900873184204098,-1.8661003112792933,0.2028365135192871,-2.823491096496582,-1.4604263305664062,4,-0.05728791361562291,2.6249922863313984,30.55305099487305,1.0909036509563388,30.55305099487305,1.7878834722942347,29.903972625732425,-0.05728791361562291
186,2006-04-24,31.665756225585934,32.314834594726555,31.48030662536621,31.96711540222168,1170129.0,-0.009427162033356362,-1.4827595990432665,-0.1940306938851718,47.47189790705395,42.1578001630724,-0.5084397166389039,0.07344224479324879,0.39547817643299155,-4.192188425353574,9.390006154453092,0.8345279693603445,-0.28506473693083123,0.07417945861816122,-1.6996748537239519,1.8480337709602708,-0.8127476975528971,0.961106614789216,-4.381278991699215,76.27118171333589,12.51388808973988,0.8869271561710551,4,-1.761783599853512,-1.5647411346435476,0.41726541519165394,-2.5221319198608363,-0.9504356384277308,0,-0.011713003319604787,-1.1126762195581306,31.96711540222168,2.6249922863313984,30.55305099487305,1.0909036509563388,30.55305099487305,-0.011713003319604787
187,2006-04-25,31.712120056152344,32.083023071289055,31.619394302368164,32.036659240722656,893762.0,0.001464163061071888,1.2222171432751092,1.0769182083430782,45.79710061974217,41.62440871342531,-0.78651091303405,-0.052283062565081195,0.4071300585083151,-4.1397450581554445,10.20235337568467,0.46362876892089133,-0.4259435082689862,0.16922416687011577,-1.530069928311562,1.86851826205179,-0.6804228807207195,1.0188712144609546,-4.32703567504883,74.25746929797786,13.595329285129793,0.8496470475908376,4,-1.9124641418457067,-1.6111049652099574,0.8693017959594727,-1.8081474304199219,-0.5331707000732422,1,-0.06286552064189432,-1.4827595990432665,31.665756225585934,-1.1126762195581306,31.96711540222168,2.6249922863313984,30.55305099487305,-0.06286552064189432
188,2006-04-26,32.36119842529297,32.54664993286133,31.712120056152344,31.804845809936523,2126336.0,0.020467832740015846,-1.250000642807371,-1.714284874700268,50.27027652085585,42.841229452923436,-1.5880540533842655,-0.7065490862901029,-0.1886458464748415,-4.676503436704088,10.911519650858962,0.8345298767089844,-0.533160767880112,0.7985983848571792,-0.9302889225382032,2.527485692252565,-0.065845268840512,1.6630420385548703,-4.877519039916994,92.79277543005774,33.659019729959354,0.8644436536976925,4,-2.4456348419189453,-2.2601833343505824,0.057952880859375,-2.2949562072753906,-0.9736175537109375,2,-0.0651862354410917,1.2222171432751092,31.712120056152344,-1.4827595990432665,31.665756225585934,-1.1126762195581306,31.96711540222168,-0.0651862354410917
189,2006-04-27,34.07661819458008,34.609790802001946,33.056640625,34.308433532714844,5558863.0,0.05300853654252702,2.722215873509305,-0.4166698092831749,61.75770978059165,45.15122693611864,-3.0216042582623004,-2.346944258719539,-1.8588762997658748,-6.2813687465095,11.388537983723552,2.2485923767089773,-0.6374411988145958,2.38999786376953,0.3273204713867557,4.4526752561523,1.3586591675781463,3.421336559960917,-6.390419987304689,87.43166991138122,22.830058112743302,1.0313386961913857,4,-2.0051870346069336,-3.1294841766357457,-2.12109375,-3.9524221420288086,-2.851306915283203,3,-0.09523802860433717,-1.250000642807371,32.36119842529297,1.2222171432751092,31.712120056152344,-1.4827595990432665,31.665756225585934,-0.09523802860433717
190,2006-04-28,33.2884521484375,34.493885040283196,32.917552947998054,34.308433532714844,1932601.0,-0.023129233119380865,1.266661547069216,4.399973670786092,55.37756812335657,47.35280305693251,-1.9395311402772002,-1.5371745327556745,-1.060651359950306,-5.386405130465867,11.852567064420796,1.576332092285142,-0.7018833535409179,1.5380830764770508,-0.6425630014227295,3.718729154376831,0.44776003752716065,2.628406115426941,-5.1868383854785165,57.777749335517825,-6.060548654841412,1.09032303894989,4,-1.1938400268554688,-2.3413181304931676,-1.3676996231079102,-2.8744888305664062,-3.616292953491211,4,-0.027158721704150013,2.722215873509305,34.07661819458008,-1.250000642807371,32.36119842529297,1.2222171432751092,31.712120056152344,-0.027158721704150013
191,2006-05-02,33.381179809570305,34.09980010986328,33.265270233154304,33.56663131713867,1517317.0,0.0027855804385052974,-2.9999451478722965,0.1818185218152376,53.68171694500923,49.46100416343621,-1.8162379682897765,-1.6102176964904444,-1.1495083528914023,-5.367158426686359,12.684162705709486,0.8345298767089773,-0.5025651972026779,1.565902900695793,-0.7306348452811733,3.862440646672759,0.41763402770730806,2.714171773684278,-4.889075424268743,58.91477960925576,-2.200543745511183,1.1482688729884836,5,-1.0895261764526296,-2.434045791625973,-1.4604272842407156,-2.897672653198235,-3.917652130126946,1,-0.08611111872957,1.266661547069216,33.2884521484375,2.722215873509305,34.07661819458008,-1.250000642807371,32.36119842529297,-0.08611111872957
192,2006-05-03,34.2388916015625,34.35479736328125,33.705718994140625,33.96071243286133,2334550.0,0.025694472061358775,1.5454518254781549,-1.500010284891437,59.63718368175481,51.35688429095457,-2.22875288146313,-2.422330112313716,-1.9970395467394013,-6.106697479761486,13.624178341485932,0.9736175537109446,-0.26824516077257243,2.315821266174318,-0.22321039358330808,4.85485292593194,1.0463054362955049,3.585337096053131,-5.379726031258915,87.20009162632803,23.892523485134376,1.2695158298788118,5,-1.9472379684448242,-3.2917575836181676,-2.277571678161621,-3.7553844451904297,-5.378080368041989,2,-0.10291136335276396,-2.9999451478722965,33.381179809570305,1.266661547069216,33.2884521484375,2.722215873509305,34.07661819458008,-0.10291136335276396
193,2006-05-04,34.86478805541992,35.05023956298828,34.030258178710945,34.215709686279304,2587976.0,0.018280277911474796,-1.000000000000014,2.3333104781755845,76.1154787058521,55.4866738161087,-2.4347493554389104,-3.0070455558381752,-2.599293958026273,-6.612469020264463,14.646810454483877,1.0199813842773366,-0.006950348382162019,2.817697334289548,-0.03869028152004006,5.674084950099136,1.3895035263847575,4.245891142194342,-5.660584971214437,91.3043244954576,19.47940910039729,1.4281938079047938,5,-2.1558685302734375,-3.697429656982422,-2.770174980163574,-4.381280899047852,-5.4708042144775355,3,-0.10571808707059782,1.5454518254781549,34.2388916015625,-2.9999451478722965,33.381179809570305,1.266661547069216,33.2884521484375,-0.10571808707059782
194,2006-05-05,35.97749328613281,36.34839630126953,35.02705764770508,35.119781494140625,4026465.0,0.031914871501417696,-1.5333396719057406,1.3214302505994784,79.90543905366695,58.89048570420925,-3.0140369607436526,-4.038331752143328,-3.6682141816222753,-7.593658079617629,15.996035509543734,1.4836082458496094,0.3897637429750702,3.747269630432129,0.39244160558394015,7.102097655280314,2.0698556180080345,5.424683642856223,-6.305607283624703,89.18915913829045,14.10133644445655,1.6774140124240928,5,-2.0631418228149414,-4.1610565185546875,-3.882880210876465,-5.493986129760742,-7.093502044677734,4,-0.1275773266927388,-1.000000000000014,34.86478805541992,1.5454518254781549,34.2388916015625,-2.9999451478722965,33.381179809570305,-0.1275773266927388
195,2006-05-08,37.0901985168457,37.32201385498047,36.25566864013672,36.25566864013672,2678879.0,0.030927814282763588,-1.555559110834815,0.972972371955667,80.76923005326006,62.59018927600992,-3.714197194544788,-4.988717601824575,-4.716576013400179,-8.570520956443403,17.57515349756545,1.3445205688476562,0.7413293170163797,4.594548130035399,0.6085262267909286,8.58057003327987,2.6015371784131602,6.587559081657634,-6.75066148446145,94.28567935899255,16.928840750052373,1.9930109516222358,5,-2.6194944381713867,-4.786952972412109,-4.9955854415893555,-6.606691360473633,-9.666631698608398,0,-0.15812498913655315,-1.5333396719057406,35.97749328613281,-1.000000000000014,34.86478805541992,1.5454518254781549,34.2388916015625,-0.15812498913655315
196,2006-05-09,38.086997985839844,38.73607635498047,37.13656234741211,37.55382537841797,3918535.0,0.026875010349200812,-1.3389859818036782,0.6388897777087038,89.48545404210638,67.44445076738373,-4.139687543567597,-5.8201839914054645,-5.6473323704207985,-9.4174920297149,19.457480084601986,1.6458778381347656,1.1860419003506024,5.2969441413879395,0.597304361514702,9.99658392126118,2.9471242514513207,7.646764031324558,-6.909563734744044,87.09677419354838,6.020080666100682,2.3498198899366205,5,-2.8628997802734375,-5.07672119140625,-5.917045593261719,-7.603490829467773,-9.852083206176754,1,-0.2209373076350638,-1.555559110834815,37.0901985168457,-1.5333396719057406,35.97749328613281,-1.000000000000014,34.86478805541992,-0.2209373076350638
197,2006-05-10,38.15654373168945,39.31561279296875,37.83200454711914,38.01745223999024,2861102.0,0.0018259707912779977,-4.81822125813449,0.26087516455839777,88.8625564695537,71.7324818727946,-3.5748961518337268,-5.751934821663966,-5.650159884263928,-9.325808295945095,21.364560302090634,1.4836082458496094,1.4843087930367176,5.091790485382077,-0.1834781182397336,10.367059089003888,2.454156183571172,7.729424787192983,-5.920899586049799,78.07017417237086,-4.572049807781468,2.6376343018109045,5,-2.0399608612060547,-4.856498718261719,-5.783754348754883,-7.673036575317383,-9.921628952026364,2,-0.2278250386977907,-1.3389859818036782,38.086997985839844,-1.555559110834815,37.0901985168457,-1.5333396719057406,35.97749328613281,-0.2278250386977907
198,2006-05-11,37.0901985168457,38.48108291625977,36.76565933227539,38.15654373168945,1894333.0,-0.02794658820102036,-1.0000000000000082,-7.666502111788006,80.12819047732903,73.7736463946543,-1.9748772437217283,-4.538529443537044,-4.573698311865719,-8.109904229689668,23.038949918400643,1.715423583984382,1.834458900102078,3.7843590736389174,-1.7709679727734908,9.339686120051326,1.0066955504327169,6.562022596845122,-3.7217593876333908,48.108064354009315,-32.50908493020282,2.7776635232062032,5,-0.9736156463623047,-3.7901535034179688,-4.717409133911133,-6.421239852905273,-8.855283737182614,3,-0.22187498617963863,-4.81822125813449,38.15654373168945,-1.3389859818036782,38.086997985839844,-1.555559110834815,37.0901985168457,-0.22187498617963863
199,2006-05-12,36.30203247070313,36.53384780883789,35.51386642456055,36.25566864013672,2907262.0,-0.021249981872828227,2.9999700804834992,-0.04347919409307518,71.20180618983093,75.53189506870702,-0.9363007772378538,-3.4507690314283863,-3.7664301759021797,-7.171764805991582,23.505440624768855,1.5763320922851562,2.2168325076761377,2.693676090240487,-2.820170880162941,8.207523060643911,-0.06324739496122334,5.450599575442201,-1.9820455552897869,20.73168406740904,-55.71664810620249,2.7569234852017126,5,-0.011590957641608668,-3.0019874572753977,-3.929243087768562,-5.633073806762702,-4.497186660766609,4,-0.19029371524406402,-1.0000000000000082,37.0901985168457,-4.81822125813449,38.15654373168945,-1.3389859818036782,38.086997985839844,-0.19029371524406402
200,2006-05-15,35.42113876342773,36.09339904785156,34.35479736328125,35.97749328613281,2621358.0,-0.024265685619291766,3.4117649905862653,-11.999753167679737,67.38196712570053,77.05414508878383,0.31170814529379953,-2.2680667597546957,-2.927094389530339,-6.142942913935308,22.044065132010665,1.947235107421882,2.520606329683268,1.5473556518554616,-3.7653656098165484,6.860076913527472,-1.1090049789805434,4.203716282691467,3.8944740295410227,21.495284701887208,-52.70447644224432,2.6563606308360046,5,1.0895271301269602,-2.121093749999993,-3.048349380493157,-4.752180099487298,-4.2885532379150355,0,-0.1845549790376092,2.9999700804834992,36.30203247070313,-1.0000000000000082,37.0901985168457,-4.81822125813449,38.15654373168945,-0.1845549790376092
201,2006-05-16,34.65615463256836,36.16294479370117,34.00707626342773,36.16294479370117,2602095.0,-0.02159682487817738,1.8615378383578662,2.7083273338132603,62.77665809438385,77.40297557907594,1.4265877269890908,-1.2629360576687816,-2.2193927673831695,-5.232829106185601,20.734667915068037,2.1558685302734446,2.5585949796857363,0.5888070106506333,-4.528555105362507,5.706169126663774,-1.9698740473559369,3.1474880686572035,4.560241851806637,12.227067959853551,-59.40566700444733,2.558681058006571,5,2.005189895629883,-1.356109619140625,-2.19643497467041,-3.662656784057617,-2.341320037841804,1,-0.208695623937867,3.4117649905862653,35.42113876342773,2.9999700804834992,36.30203247070313,-1.0000000000000082,37.0901985168457,-0.208695623937867
202,2006-05-17,33.033458709716804,36.25566864013672,33.033458709716804,35.42113876342773,4457382.0,-0.04682273437591988,-1.6990299017759674,1.584613515073561,52.690168335304094,74.80016331568171,3.196452138649647,0.6389959156315328,-0.6643010080333411,-3.4761492280029884,19.190301544638082,3.2222099304199148,2.703215238352506,-1.1903632164001365,-5.950630284136864,3.5699038513365906,-3.5704967502684966,1.189770317468227,5.974564965820299,0.0,-66.10762546551882,2.3801335338683636,5,3.1410770416259695,0.2665863037109304,-0.5621485710144114,-1.808147430419929,-1.274974822998054,2,-0.14526313978264171,1.8615378383578662,34.65615463256836,3.4117649905862653,35.42113876342773,2.9999700804834992,36.30203247070313,-0.14526313978264171
203,2006-05-18,33.265270233154304,33.937530517578125,31.48030662536621,32.917552947998054,4767256.0,0.007017476597729555,1.9041117197538622,-0.14562976501639285,46.31579056770329,71.06798015057464,3.0328219663519533,0.6543439300774949,-0.9586803154183698,-3.571268591832137,17.932132763399665,2.457223892211914,2.8860314861828655,-1.0941626548767047,-5.559517773670159,3.3711924639167457,-3.3268402142734317,1.1385149045200222,5.384279544433582,35.32104603453255,-26.92889405420506,2.232677559396725,5,2.1326894760131765,0.034774780273430395,-0.8924813270568919,-1.6806478500366282,-1.6226940155029332,3,-0.15121943751647748,-1.6990299017759674,33.033458709716804,1.8615378383578662,34.65615463256836,3.4117649905862653,35.42113876342773,-0.15121943751647748
204,2006-05-19,32.15256500244141,33.589813232421875,32.05984115600586,32.59301376342773,2841410.0,-0.033449457133941984,-3.8888983696480266,-1.2666864139020129,44.98977649630638,67.09248531091313,3.962614292746416,1.995326293828981,0.1422540862276449,-2.330285052779402,16.491951031352258,1.5299720764160156,2.910975164847649,-2.2868435859680076,-6.516212908002885,1.942525736066866,-4.401528246985443,-0.1721589249505726,5.923445322968739,14.077642176569299,-46.72468346090818,2.1146846610174372,5,3.245394706726067,1.147480010986321,0.22601985931395774,-0.5679426193237376,-0.4868087768554794,4,-0.12184565127170566,1.9041117197538622,33.265270233154304,-1.6990299017759674,33.033458709716804,1.8615378383578662,34.65615463256836,-0.12184565127170566
205,2006-05-22,30.135786056518555,32.40756225585937,30.135786056518555,32.222110748291016,4976579.0,-0.062725289437086,-1.1777781840954007,4.736815894544631,37.76223132441737,61.345460564503234,5.4637384194474095,4.076896649276357,2.173654822370274,-0.19824394569149106,16.716156787684284,2.271776199340813,2.6705192384276586,-4.2120560646057115,-8.735845301522573,0.3117331723111505,-6.473950683064139,-1.950161446147284,7.412567972888084,0.0,-58.51954315546752,2.2618946184584305,5,4.589913368225098,3.1642589569091797,1.6632637977600169,1.448836326599121,1.437246322631836,0,0.05538464303827051,-3.8888983696480266,32.15256500244141,1.9041117197538622,33.265270233154304,-1.6990299017759674,33.033458709716804,0.05538464303827051
206,2006-05-23,31.29485511779785,31.75848388671875,29.44034576416016,29.69534111022949,4767851.0,0.038461550633041686,-1.1978032311381357,-0.7666659048211127,39.14529032170953,55.82131988140944,3.6206306519071703,3.044720273735024,1.050450687800648,-1.2341407515334026,17.23722700672819,2.31813812255859,2.274718824075066,-3.0344419479370117,-7.607301114460142,1.538417218586119,-5.320871531198577,-0.7480123646754464,5.512242114319982,27.21088035571552,-26.53730240353777,2.286429583261565,5,2.6658592224121165,3.0831241607666016,-1.2112264633178675,0.24340438842773438,-0.13908767700195312,1,-0.005185184327403225,-1.1777781840954007,30.135786056518555,-3.8888983696480266,32.15256500244141,1.9041117197538622,33.265270233154304,-0.005185184327403225
207,2006-05-24,29.718521118164066,31.202129364013672,29.32443809509277,31.13258552551269,4305590.0,-0.05037038815806183,1.4179103744447723,-0.8840587832665097,32.26836321633979,50.50356129685508,4.329445031922017,4.705283240687702,2.613684526563855,0.46026272727909046,17.803426800058578,1.9704170227050817,1.691473856610294,-4.511096000671383,-9.40014632386659,0.37795432252382355,-6.9556211622689865,-2.06657083907378,6.204565937798844,8.542708165794336,-38.783726077650506,2.4445251615976042,5,3.210621833801266,4.601504325866696,0.36510753631591797,1.8197383880615199,1.947235107421868,2,0.08736348172371255,-1.1978032311381357,31.29485511779785,-1.1777781840954007,30.135786056518555,-3.8888983696480266,32.15256500244141,0.08736348172371255
208,2006-05-25,30.251693725585934,30.36759948730469,28.652179718017575,29.9966983795166,3619026.0,0.017940751671387645,6.047639944049733,-0.18032795730107462,29.45091605260619,45.864573503830115,3.044365211879633,4.2224562155723255,2.073337173613826,0.04864433277797886,18.91970566430978,1.7154197692871165,0.8721102207494908,-3.8724481582641666,-9.015634712025733,1.2707383954973999,-6.44404143514495,-1.3008548813833833,4.7475824758551575,32.39434443447819,-9.23865300269079,2.571593276880784,5,2.2022304534912145,3.73220252990723,-0.16806507110594993,1.286565780639652,2.87448883056641,3,0.049808456174419646,1.4179103744447723,29.718521118164066,-1.1978032311381357,31.29485511779785,-1.1777781840954007,30.135786056518555,0.049808456174419646
209,2006-05-26,30.831228256225586,31.13258552551269,30.41396331787109,31.06304168701172,2519483.0,0.019157093678675574,2.8750070708993385,-0.9090888691086288,26.643604723745653,41.33808879250179,1.796061930565223,3.570373764642355,1.5193703831794494,-0.407471032070724,19.755005769058485,0.8808917999267578,0.02864611596452704,-3.1306441307067843,-8.480767425255095,2.2194791638415268,-5.80570577798094,-0.45558248343262875,3.1525125078677405,58.024675682182405,22.099638666580027,2.675061647274156,5,1.6226959228515625,3.152667999267578,-0.7475996017456019,0.70703125,2.573133468627937,4,0.02631578458967021,6.047639944049733,30.251693725585934,1.4179103744447723,29.718521118164066,-1.1978032311381357,31.29485511779785,0.02631578458967021
210,2006-05-29,32.38438034057617,32.40756225585937,31.06304168701172,31.341218948364254,1727457.0,0.05037593933796547,1.4680852553722454,-4.500004113973538,29.568109944894687,37.648250109225216,-0.2605550807032202,2.0511833562484156,0.0297912785970027,-1.8572709656615274,20.447808370698752,1.576333999633782,-0.6954549533016348,-1.5322884559631333,-6.921503037243227,3.85692612531696,-4.226895746603184,1.1623188346769133,0.7463106561450346,99.38270162760786,67.0417865266525,2.694607290640047,5,0.06954383850097656,1.5995159149169922,-2.300751686096188,-0.8461208343505859,0.8577117919921875,0,-0.022190454392911008,2.8750070708993385,30.831228256225586,6.047639944049733,30.251693725585934,1.4179103744447723,29.718521118164066,-0.022190454392911008
211,2006-05-30,30.506689071655273,32.40756225585937,30.27487564086914,32.40756225585937,3723165.0,-0.0579813863712636,1.2439020474510973,-1.8222234818080127,25.73529011400167,34.65326364019162,1.0802332536793884,3.9025701415397265,1.958767847662699,0.11834468958745248,21.308999894161285,2.1326866149902273,-1.3258967363532221,-3.2662551879882784,-8.86485160952629,2.3323412335497338,-6.065553398757281,-0.4669569772192723,1.9074401204733533,49.38270162760781,21.883302225676907,2.799298210769005,5,0.7881660461425781,3.4772071838378906,-0.4230604171752894,1.0315704345703125,1.4372444152832067,1,0.0349544096703005,1.4680852553722454,32.38438034057617,2.8750070708993385,30.831228256225586,6.047639944049733,30.251693725585934,0.0349544096703005
212,2006-05-31,30.715320587158203,30.90077209472656,29.32443809509277,29.625795364379886,3296085.0,0.006838877697048273,1.1587284588309918,-0.5731709152572988,28.615858703660905,32.686604544186906,0.5679156032870196,3.6010545321166205,1.7615587925192813,-0.0005190406445123585,22.182757444196312,1.576333999633789,-1.9016381757307457,-2.8814451217651396,-8.63784233101989,2.874952087489614,-5.759643726392518,-0.003246517137764471,1.6922416687011648,54.938234609950264,28.804536149332286,2.8781986046273764,5,0.40567588806152344,3.268575668334961,-0.7128267288208008,0.8229389190673828,1.5531539916992188,2,0.014339646965034092,1.2439020474510973,30.506689071655273,1.4680852553722454,32.38438034057617,2.8750070708993385,30.831228256225586,0.014339646965034092
213,2006-06-01,31.1789493560791,31.248493194580078,30.506689071655273,30.76168441772461,1595546.0,0.015094381567833492,1.6666689522059455,0.38297868615694464,32.432433139512426,31.2913441712098,-0.24896123603437914,3.00099637633042,1.2977870821867938,-0.37151297305817366,22.544943875460582,0.7418041229248047,-2.4041769244978752,-2.2335244178771987,-8.054633045239825,3.5875842094854242,-5.144078731558508,0.677029895804111,1.2286128997802663,60.15039175474593,31.956407475027753,2.9105543136813115,6,-0.6490783691406321,2.8049468994140625,-1.2286138534545898,0.3593101501464844,0.7418041229248047,3,0.015613318587077929,1.1587284588309918,30.715320587158203,1.2439020474510973,30.506689071655273,1.4680852553722454,32.38438034057617,0.015613318587077929
214,2006-06-02,31.38758087158203,32.198928833007805,31.29485511779785,31.59621238708496,2033516.0,0.006691422251604795,-3.5882398493802063,-0.49999771446333313,35.50000082279382,31.03998522658496,-0.6453866382337097,2.5622363054604307,1.0854554234994396,-0.4905379882391969,21.93290554145733,1.0199794769287038,-2.671626532800122,-1.7953972816467285,-7.552273320729142,3.961478757435689,-4.673835301187935,1.0830407378944784,-2.7354011535644567,66.91727834847477,36.311337049262065,2.8784380195412087,6,-0.8577098846435618,2.596315383911133,-1.3792915344238281,0.1506786346435547,0.7649841308593821,4,0.055391388450214185,1.6666689522059455,31.1789493560791,1.1587284588309918,30.715320587158203,1.2439020474510973,30.506689071655273,0.055391388450214185
215,2006-06-05,31.225311279296875,31.75848388671875,31.086223602294922,31.526668548583984,761997.0,-0.00516986616295978,-1.3200084254316389,1.4444474918405967,37.108011889512845,30.813620956340884,-0.3490179568651648,2.3848681683386204,1.2532728022050463,-0.25757295967593663,20.823985002981498,0.6722602844238281,-2.8914612479958954,-1.6644225120544434,-7.175539443807935,3.8466944196990482,-4.419980977931189,1.0911359538223024,-2.502196578979497,61.65412370974595,27.5368453997394,2.7555584658767462,6,-0.6954402923584055,2.758584976196289,0.28397130966186523,0.31294822692871094,-0.18545150756835582,0,0.06978474693385706,-3.5882398493802063,31.38758087158203,1.6666689522059455,31.1789493560791,1.1587284588309918,30.715320587158203,0.06978474693385706
216,2006-06-06,29.67215919494629,30.808046340942386,29.60261535644531,30.36759948730469,2417811.0,-0.049740163371257196,-1.8888929520744646,2.3076937682755596,37.30297440650416,31.37302219969248,1.061361810815992,3.4522782058799635,2.808238322823307,1.364253153621707,19.27313101698175,1.622695922851566,-3.066415871432252,-2.796832656860353,-7.90759946101673,2.313934147296024,-5.352216058938545,-0.2414492547821645,-0.8795282119751029,12.096789711896339,-25.248177939892056,2.5553834020781894,6,0.8577117919921804,4.311737060546875,1.8487138748168945,1.8661003112792969,1.1590690612792969,1,0.12031254328906726,-1.3200084254316389,31.225311279296875,-3.5882398493802063,31.38758087158203,1.6666689522059455,31.1789493560791,0.12031254328906726
217,2006-06-07,29.46352767944336,30.08942413330078,28.883991241455078,29.88079261779785,3884092.0,-0.007031221224320761,1.8888975231582532,0.6000010970596029,35.614045116228965,32.05781431787279,1.3745693112117472,3.137099401283187,2.975193809536165,1.6425232741934543,17.516377612455013,1.2054328918457031,-2.9716621907405525,-2.5708133697509794,-7.089216543707288,1.9475898042053323,-4.830014956729137,-0.3116117827728253,-0.6027707394714419,17.482574618149133,-19.287334927630678,2.2592015869781554,6,1.1822490692138636,4.520368576049805,2.1558661460876465,2.0747318267822266,1.2054309844970703,2,0.08418563569445547,-1.8888929520744646,29.67215919494629,-1.3200084254316389,31.225311279296875,-3.5882398493802063,31.38758087158203,0.08418563569445547
218,2006-06-08,28.86081123352051,29.927154541015625,28.258094787597656,28.652179718017575,4825270.0,-0.020456357177601747,-2.348831157400055,-0.4999977144633502,37.04380189473736,33.21339178131631,1.9659850290952612,3.258757838599575,3.5515382255063592,2.3068985779015385,16.715815347650036,1.6690597534179688,-2.9992480209725585,-2.7620604515075655,-6.816928880972899,1.292807977957768,-4.789494666240234,-0.734626236774897,3.338117599487294,15.294134159869866,-23.340478408501514,2.0274342147326667,6,1.4720172882080007,4.926042556762692,2.7585825920104945,2.6774482727050746,1.3677005767822195,3,0.11807233406450712,1.8888975231582532,29.46352767944336,-1.8888929520744646,29.67215919494629,-1.3200084254316389,31.225311279296875,0.11807233406450712
219,2006-06-09,29.393983840942386,30.48350715637207,28.99989891052246,29.718521118164066,2329928.0,0.018473930032937513,-1.6666643811312887,-1.5555525081593502,46.69422344621244,35.11629328146273,1.3494035221321994,2.299407822970192,3.0096025084216045,1.8435528715721645,16.726470204164592,1.622695922851559,-2.7579349558475528,-1.8834854125976541,-5.401458482602042,1.6344876574067335,-3.642471947599848,-0.1244988775954603,2.7261283111572148,32.45036540737538,-10.613923246990296,1.7589865350021947,6,0.9388446807861257,4.392869949340817,2.544155120849606,2.1442756652831996,-0.4404468536376953,4,0.0859621360525491,-2.348831157400055,28.86081123352051,1.8888975231582532,29.46352767944336,-1.8888929520744646,29.67215919494629,0.0859621360525491
220,2006-06-12,28.883991241455078,29.417163848876953,28.62899780273437,29.231712341308594,1968716.0,-0.017350237458351847,1.1935418801059643,1.0714365475371876,38.59649154462651,36.54531566264327,1.4646754298872686,2.4185428341208706,3.491273409184309,2.422596252457737,17.6009636545433,0.7881660461425817,-2.522470333767231,-2.066620635986329,-5.15168359967106,1.0184423276983985,-3.6091521178286925,-0.5240891541439652,3.1588805633544865,24.545425305686443,-19.67637881512308,1.5425314818423639,6,1.3445205688476527,4.902862548828125,3.98140287399292,2.932445526123047,0.13908958435058594,0,0.11316212270190662,-1.6666643811312887,29.393983840942386,-2.348831157400055,28.86081123352051,1.8888975231582532,29.46352767944336,0.11316212270190662
221,2006-06-13,27.423566818237305,28.0958251953125,27.09902763366699,27.72492408752441,4466844.0,-0.05056172504033074,-1.0975593114215796,0.8666637411823974,39.02440047820536,37.70182030425932,2.7287208916724772,3.4881784376932075,4.903579931940932,3.9383579138647633,18.964988020763748,1.7849636077880895,-2.3294256846398724,-3.1654156684875474,-6.114176246371898,-0.2166550906031972,-4.639795957429719,-1.6910353795453723,4.543609446228022,9.589042639883507,-37.528849291799496,1.4743802889421742,6,2.2254114151000906,5.783753395080566,5.96340799331665,4.879678726196289,3.175848007202145,1,0.13186807454551452,1.1935418801059643,28.883991241455078,-1.6666643811312887,29.393983840942386,-2.348831157400055,28.86081123352051,0.13186807454551452
222,2006-06-14,28.23491477966309,28.28127670288086,27.28447723388672,27.35402107238769,2771239.0,0.02958579264336314,1.0476201670663094,-2.923087634020742,40.60475503587864,38.609856070522234,1.708157082318742,2.423138761067978,4.052549917381409,3.193179048529853,20.825078795003854,0.9967994689941406,-2.2771779558554357,-2.1141405105590785,-5.005762421646285,0.7774814005281314,-3.5599514661026816,-0.6683295550154753,3.537535539570303,33.561649239592114,-14.781742975400121,1.4458109555436045,6,1.4140634536743057,4.972405433654782,5.8822727203369105,4.775362014770504,1.7154216766357386,2,0.09195400435323986,-1.0975593114215796,27.423566818237305,1.1935418801059643,28.883991241455078,-1.6666643811312887,29.393983840942386,0.09195400435323986
223,2006-06-15,28.23491477966309,28.23491477966309,28.23491477966309,28.23491477966309,0.0,0.0,1.0,0.0,37.21461461702156,38.800368714325316,1.393130990391807,2.136493404648796,4.002334574404191,3.256688625461937,21.93070654602309,0.0,-1.9702151163090633,-1.862622737884518,-4.554406484958729,0.8291610091896935,-3.2085146114216236,-0.5167308643474122,3.3505986321476477,33.561649239592114,-12.997094847975312,1.3458918735371064,6,1.1938409805297816,4.555140495300289,6.473399162292477,5.065130233764645,0.8345279693603516,3,0.08620687908116231,1.0476201670663094,28.23491477966309,-1.0975593114215796,27.423566818237305,1.1935418801059643,28.883991241455078,0.08620687908116231
224,2006-06-16,28.23491477966309,28.23491477966309,28.23491477966309,28.23491477966309,0.0,0.0,1.0,0.0,25.876014547699768,37.55236900967941,1.004533049551366,1.9267285636821683,3.9533259101022473,3.312329748300101,23.09608379455139,0.0,-1.7561895550575493,-1.6667402267456026,-4.298365704275451,0.9648852507842456,-2.9825529655105285,-0.35092748798067674,3.171139201021898,49.000017278674804,8.746280701482348,1.3158127387649243,6,0.718622207641598,3.581522941589352,6.473399162292477,5.065130233764645,1.808145523071282,4,0.07060751010573552,1.0,28.23491477966309,1.0476201670663094,28.23491477966309,-1.0975593114215796,27.423566818237305,0.07060751010573552
225,2006-06-19,31.804845809936523,32.12938690185547,30.529869079589844,30.529869079589844,2991554.0,0.12643675598570492,-1.5090933570696607,100.0,56.30630530460968,39.663850220580024,-2.7653521725003536,-1.593446231332372,0.3920469884698434,-0.17804532196845457,22.512686394838617,3.8944721221923793,-1.568084101632948,1.8197378158569322,-0.9456090252200369,4.585084656933905,0.43706439531844765,3.2024112363954167,-4.705818176269535,93.54835162626827,52.20012051669125,1.3826734205384859,6,-2.190638542175293,-0.12749767303466797,2.9903974533081055,1.495199203491211,-1.29815673828125,0,-0.08965013821073209,1.0,28.23491477966309,1.0,28.23491477966309,1.0476201670663094,28.23491477966309,-0.08965013821073209
226,2006-06-20,31.13258552551269,31.54985046386719,30.66895866394043,31.06304168701172,3431446.0,-0.021137039570674587,-1.0540553762950757,0.054545182547812696,51.939655898533935,41.47780697416947,-2.0832171633797962,-0.9844387847949427,1.0518742918722062,0.5503117169046341,21.605146813624437,1.1358871459960938,-1.4811203514509295,1.1555910110473597,-1.5944857555533112,3.905667777648034,-0.21944737225297573,2.530629394347695,-3.9329507064819325,79.42580058957651,38.15265647094536,1.3750383833003366,6,-1.5183782577514613,0.5447626113891637,3.772769927978519,2.1674594879150426,-0.8577098846435511,1,-0.06775873780153341,-1.5090933570696607,31.804845809936523,1.0,28.23491477966309,1.0,28.23491477966309,-0.06775873780153341
227,2006-06-21,32.314834594726555,32.848007202148445,30.59941482543945,31.1557674407959,3025292.0,0.037974650972853796,1.020832101285862,16.666712377609702,54.94948628585778,43.467327462071744,-3.1496986743766193,-2.0682454834302675,-0.14427262820501596,-0.5939360803641733,20.804263714816226,2.248592376708995,-1.3950085635917802,2.208024406433097,-0.7294118590805851,5.145460671946779,0.7393062736762559,3.676742539189938,-5.016604734039301,88.44218674607355,47.50974359288503,1.4687181327568417,6,-2.3413171768188406,-0.6374864578246999,2.665860176086433,0.985210418701179,-1.2286109924316335,2,-0.053084590739853055,-1.0540553762950757,31.13258552551269,-1.5090933570696607,31.804845809936523,1.0,28.23491477966309,-0.053084590739853055
228,2006-06-22,31.75848388671875,33.311634063720696,31.48030662536621,32.917552947998054,2556280.0,-0.01721657297601009,-1.1351314689295606,-1.0000016455894212,51.56863213277504,44.008928427245365,-2.3904708549579254,-1.468513314028307,0.4041331974414959,0.011261755524696326,19.757039130957576,1.831327438354485,-1.2060883501274589,1.5763341903686516,-1.4526152559086967,4.605283636646,0.06185946722997926,3.090808913507324,-4.238262932373047,69.40641997127366,30.44887436777165,1.514474723138674,6,-1.5531530380249094,-1.2402048110961914,2.978806495666504,1.5415611267089844,0.23181343078613637,3,-0.05693431200524279,1.020832101285862,32.314834594726555,-1.0540553762950757,31.13258552551269,-1.5090933570696607,31.804845809936523,-0.05693431200524279
229,2006-06-23,31.64257621765137,32.083023071289055,31.1789493560791,31.75848388671875,1459339.0,-0.0036496600240999433,1.3636345503187952,0.10000065823467673,51.771654659223316,45.47283543997834,-2.1479355332870043,-1.3583481114645046,0.5756021426645539,0.1706564952955567,19.152723166594143,0.9040737152099538,-0.9643844002406752,1.4198591232299833,-1.6668754288065877,4.506593675266554,-0.12350815278830041,2.963226399248267,-3.7748704767431676,40.00004113967904,3.751799026315439,1.5433672760182846,6,-1.4372453689575302,-1.2981557846069371,2.7064261436462367,1.6574687957763636,-0.13908767700196023,4,-0.08131870966917487,-1.1351314689295606,31.75848388671875,1.020832101285862,32.314834594726555,-1.0540553762950757,31.13258552551269,-0.08131870966917487
230,2006-06-26,31.665756225585934,32.56983184814453,31.410762786865234,32.222110748291016,2085836.0,0.0007325575444654397,-1.1739173985368558,4.799980253089746,59.72850409191016,47.77329139705665,-1.9389240000482424,-1.5158441719910556,0.6138822768026877,0.19116968892156905,19.457151068826597,1.1590690612792969,-0.690883655112799,1.4789703369140597,-1.5172174633400992,4.4751581371682185,-0.019123563213018002,2.9770642370411373,-3.47141478530898,39.31619483763535,0.01242120716810291,1.4980939001270794,6,-1.3677005767822266,-1.4604253768920934,2.6832461357116735,1.6342887878418004,-0.834527969360348,0,-0.0512445024616347,1.3636345503187952,31.64257621765137,-1.1351314689295606,31.75848388671875,1.020832101285862,32.314834594726555,-0.0512445024616347
231,2006-06-27,31.57303237915039,31.990297317504886,31.29485511779785,31.526668548583984,1393571.0,-0.00292820565455576,-1.7272740872609365,-0.0833350474819152,60.411901553932,49.974085454618134,-1.3362166029699445,-1.4115050630808952,0.7465837070971304,0.33193283198925627,19.377158195220588,0.6954421997070348,-0.6018803805337853,1.332929325103759,-1.7245518611970212,4.390410511404543,-0.19581126804663285,2.861669918254151,-3.071653381466813,35.89745032292927,-5.911824066911997,1.5287405931503917,6,-0.7997579574584961,-1.36770153045655,2.4398398399353027,1.7270126342773438,0.04636192321777344,1,-0.03377386418541439,-1.1739173985368558,31.665756225585934,1.3636345503187952,31.64257621765137,-1.1351314689295606,31.75848388671875,-0.03377386418541439
232,2006-06-28,31.1557674407959,31.665756225585934,30.97031593322754,31.10940361022949,1108407.0,-0.013215865151743778,-3.285709248201586,1.0000000000000766,61.538467439798914,52.676735768260066,-0.5152401401105955,-1.0114064160004936,1.2281999457905286,0.7989997956679673,18.795706414594406,0.6954402923583949,-0.3667305917825985,0.8936420440673842,-2.1845261779904135,3.971810266125182,-0.6454420669615146,2.432726155096283,-2.365773139150093,7.920816276654268,-35.70399803965327,1.539084111028899,6,-0.3824930191040039,-0.9504365921020579,3.0135793685913086,2.144277572631836,-0.1622695922851527,2,-0.02827379558538179,-1.7272740872609365,31.57303237915039,-1.1739173985368558,31.665756225585934,1.3636345503187952,31.64257621765137,-0.02827379558538179
233,2006-06-29,31.665756225585934,31.73530197143555,31.1789493560791,31.27167320251465,1260240.0,0.016369000884319362,1.0869437677301965,8.499794306400457,61.448594492623386,56.62924465102935,-0.5446617746542941,-1.5632010322808618,0.7688904227351792,0.34339461291573414,18.431961398696096,0.579534530639652,0.011573309781599761,1.379290485382075,-1.7368671486443468,4.495448119408497,-0.17878833163113583,2.937369302395286,-2.6044635382156365,43.47817273168458,-1.4956866836903089,1.5580788170132107,6,0.25499534606933594,-1.4604253768920934,1.958827972412113,1.6342887878418004,0.09272766113281605,3,-0.018301556393046092,-3.285709248201586,31.1557674407959,-1.7272740872609365,31.57303237915039,-1.1739173985368558,31.665756225585934,-0.018301556393046092
234,2006-06-30,33.126182556152344,33.21891021728516,32.222110748291016,32.68573760986328,2563730.0,0.04612005221547144,2.185170286940149,1.117645065896154,69.50961107968864,58.09627862603813,-1.3838201591691224,-3.042697983248967,-0.6228414679471683,-1.053603694677264,18.945062451525885,1.5531539916992294,0.384732360246236,2.752786731719972,-0.5820369493077777,6.087610412747722,1.0853748912060937,4.420198572233847,-3.8098693862010222,95.87619421652664,46.32229716536566,1.6674118405138754,6,-1.1706581115722727,-2.920851707458503,0.0927276611328125,0.17386245727539062,-2.2485923767089844,4,-0.034289650995010135,1.0869437677301965,31.665756225585934,-3.285709248201586,31.1557674407959,-1.7272740872609365,31.57303237915039,-0.034289650995010135
235,2006-07-03,33.40436172485352,33.72890090942383,32.68573760986328,33.589813232421875,1445483.0,0.008397561905288509,3.5000123419205673,-0.4210549107916,80.86126059519509,61.30979025900048,-1.5770958221664984,-3.3194476814758787,-0.873263896773075,-1.280528787759863,19.468221067956335,1.0431632995605469,0.8410155691453696,2.922013378143319,-0.663001162732904,6.507027919019542,1.129506107705211,4.714520648581431,-3.8483293012760384,88.23530225203355,32.23705957057715,1.7925072704381109,7,-1.240203857421882,-2.9903974533081126,-0.18545150756836648,-0.10431671142578836,-2.3876819610595774,0,-0.05690493953637865,2.185170286940149,33.126182556152344,1.0869437677301965,31.665756225585934,-3.285709248201586,31.1557674407959,-0.05690493953637865
236,2006-07-04,33.24209213256836,33.40436172485352,32.98709487915039,33.35799789428711,542577.0,-0.0048577366519304555,2.9999999999997957,0.6249922863314031,77.69232440784677,63.83677227255481,-1.2115296073356987,-3.0314380554138083,-0.6748356742458554,-1.1000007265791254,19.325607050728948,0.4172668457031321,1.4369195584162568,2.5812471389770515,-1.1848375854489888,6.347331863403092,0.6982047767640296,4.46428950119007,-3.352230230123169,82.35295337804996,22.54518468972072,1.88304236221302,7,-0.8924837112426758,-2.828127861022949,-0.023181915283203125,0.057952880859375,-1.3677024841308594,1,-0.07252443278023324,3.5000123419205673,33.40436172485352,2.185170286940149,33.126182556152344,1.0869437677301965,31.665756225585934,-0.07252443278023324
237,2006-07-05,31.94393348693848,33.126182556152344,31.920753479003906,33.126182556152344,1244153.0,-0.039051652960134575,1.039213408643212,10.20008886255921,67.93721898639183,65.6555041451789,0.031831222442470164,-1.621037179515728,0.6436477238594271,0.22904061631598083,18.60005426854592,1.3213386535644531,1.4228040051518285,1.159068202972417,-2.6043638505602296,4.922500256505067,-0.7226478237939098,3.040784229738744,-1.7469484639349986,29.999947640415453,-31.759304278816987,1.881716026766325,7,0.4056749343872035,-1.52996921539307,0.6954421997070277,1.3561115264892543,-0.7649841308593786,2,-0.010159650022531386,2.9999999999997957,33.24209213256836,3.5000123419205673,33.40436172485352,2.185170286940149,33.126182556152344,-0.010159650022531386
238,2006-07-06,32.26847457885742,32.38438034057617,31.78166389465332,32.314834594726555,1081560.0,0.010159709731791366,5.499989715108506,0.0392134086432063,68.9130484165783,67.56010345155167,-0.23776329620076098,-1.7678326826395896,0.32269669537456025,-0.06907959180586687,17.545995704678212,0.6027164459228516,1.5269003770342167,1.3132261276245103,-2.391529080695854,5.017981335944874,-0.5391514765356717,3.1656037317846923,-1.7889362849403128,25.000073463654594,-36.78798116836393,1.8523776041601812,7,0.08113384246826172,-1.8545103073120117,0.28397178649902344,1.0315704345703125,-0.7881679534912109,3,-0.039511527798777646,1.039213408643212,31.94393348693848,2.9999999999997957,33.24209213256836,3.5000123419205673,33.40436172485352,-0.039511527798777646
239,2006-07-07,31.920753479003906,32.17574691772461,31.665756225585934,32.17574691772461,896273.0,-0.010775876591369582,3.000029919964124,5.500287994734654,50.77882154939979,66.56569428016162,0.17161397776959575,-1.2870964821973274,0.61473976125869,0.28887316117621253,16.800895321505404,0.6027183532714879,1.4931703224611468,0.8391665458679185,-2.813379142152222,4.491712233888059,-0.9871062981421517,2.6654393898779887,-1.181266175846261,12.35963989416498,-43.53507123489332,1.8262728440100702,7,0.42885494232177734,-1.506789207458496,0.33613014221191406,1.3792915344238281,-0.04636383056640625,4,-0.005083513845996479,5.499989715108506,32.26847457885742,1.039213408643212,31.94393348693848,2.9999999999997957,33.24209213256836,-0.005083513845996479
240,2006-07-10,32.15256500244141,32.17574691772461,31.38758087158203,31.8743896484375,1002533.0,0.007262094348430281,3.857139498801072,-1.0909118109058549,57.284763791401666,66.21823452876937,0.01801240621619371,-1.3296511425898885,0.35420474836902116,0.05542004422108704,15.783275947855794,0.7881660461425781,1.5545702698602994,0.9075493812561106,-2.6213856301182332,4.436484392630451,-0.8569181244310613,2.6720168869432825,-1.1739246107824748,37.93094969235127,-14.368129580251995,1.7644675056871704,7,0.19704341888427024,-1.7386007308960032,0.10431861877440696,1.147480010986321,0.06954574584960227,0,-0.0396539070180324,3.000029919964124,31.920753479003906,5.499989715108506,32.26847457885742,1.039213408643212,31.94393348693848,-0.0396539070180324
241,2006-07-11,31.03985977172852,32.639373779296875,30.85440826416016,32.36119842529297,3197782.0,-0.034607043967671114,-1.1095870030274317,-4.750020569923894,40.80267807020448,63.91425793214777,1.1701917029262567,0.07153649740318357,1.421675194479807,1.1562953199302335,13.96265661897021,1.7849655151367152,1.5984392215513346,-0.3859704971313427,-3.4273796312986384,2.655438637035953,-1.9066750642149906,1.1347340699523052,2.689041137695309,8.16328929427807,-37.92958482418973,1.5207045670836488,7,1.251794815063473,-0.625895500183109,1.2170238494873011,2.260185241699215,1.1822509765624964,1,-0.0007467819798492314,3.857139498801072,32.15256500244141,3.000029919964124,31.920753479003906,5.499989715108506,32.26847457885742,-0.0007467819798492314
242,2006-07-12,30.831228256225586,31.75848388671875,30.64577674865723,31.202129364013672,2360798.0,-0.006721406508832128,-2.000002571229504,0.2807010199751149,42.95774056213614,61.85971860653808,1.4840050314242745,0.5108415149757874,1.5540641205988308,1.3499129137698418,12.129488715103104,1.1127071380615199,1.5378991328134752,-0.7244176864624023,-3.3908907339812515,1.9420553610564433,-2.057654210221827,0.6088188372970222,2.840182800292972,9.302356730981575,-32.443552734144916,1.3332365237594228,7,1.3561105728149414,-0.4172639846801758,1.4256553649902344,2.4688167572021484,1.2981586456298828,2,0.033834571348978715,-1.1095870030274317,31.03985977172852,3.857139498801072,32.15256500244141,3.000029919964124,31.920753479003906,0.033834571348978715
243,2006-07-13,30.66895866394043,30.92395210266113,30.08942413330078,30.66895866394043,2080161.0,-0.005263156917933998,2.2727429127085363,-0.0,42.65734205379689,58.87613315921678,1.665113742590961,0.9115489377600561,1.6164559791336828,1.4990337021327704,10.322923043000161,0.834527969360348,1.4706899392395982,-1.0083894729614258,-3.2201096098739015,1.2033306639510535,-2.1142495414176636,0.09747059549481207,2.881427020263672,22.727293127126174,-18.44469481924746,1.105860068456239,7,1.240203857421875,-0.25499439239501953,1.6458778381347656,2.6310863494873047,1.4836063385009837,3,0.016628888438207756,-2.000002571229504,30.831228256225586,-1.1095870030274317,31.03985977172852,3.857139498801072,32.15256500244141,0.016628888438207756
244,2006-07-14,30.22851181030273,30.692140579223636,29.927154541015625,29.9966983795166,1453160.0,-0.014361324049634638,-3.1250134989895235,100.0,39.80263781115268,54.31406396098984,1.8453595014843636,1.590557713303415,1.913976502158345,1.9269683056080602,8.458181391511795,0.7649860382080114,1.4112745773974318,-1.5485161781311056,-3.220933977563636,0.12390162130142102,-2.384725077847367,-0.7123072784148405,3.114216180847169,11.111095483493354,-29.044156262845252,0.8362088997162639,7,1.437246322631843,0.18545246124267933,1.8313293457031286,3.0715332031250036,1.9472351074218786,4,0.04141106326765431,2.2727429127085363,30.66895866394043,-2.000002571229504,30.831228256225586,-1.1095870030274317,31.03985977172852,0.04141106326765431
245,2006-07-17,28.95353698730469,29.903972625732425,28.79126739501953,29.533071517944336,2696615.0,-0.04217788923910881,-1.461536514098258,-2.5000041139735454,34.084509000897015,49.468751137995426,2.707290546465174,2.783688170794182,2.9923915409522372,3.18522121610275,9.305695462925154,1.4372444152831996,1.2793454856301416,-2.6809255599975543,-4.776057293451249,-0.5857938265438598,-3.7284914267244,-1.6333596932707053,4.115945127834468,4.216868664238691,-34.97014047455771,1.0475658667268477,7,2.0051879882812464,1.460427284240719,3.1063041687011683,4.346508026123043,4.589912414550778,0,0.10088068557611884,-3.1250134989895235,30.22851181030273,2.2727429127085363,30.66895866394043,-2.000002571229504,30.831228256225586,0.10088068557611884
246,2006-07-18,29.023080825805664,29.278076171875,28.721723556518555,28.883991241455078,1616599.0,0.0024019116742617364,-1.4000115191732525,-0.24000223799791487,36.470588519997776,45.97245886395164,2.2086012117848632,2.6856996040381667,2.6909086441447663,3.093637980452968,10.21404039896348,0.5563526153564453,0.8975256114372243,-2.505906486511229,-4.898677357893966,-0.1131356151284919,-3.7022919222025976,-1.3095210508198605,3.6185798173215318,9.923643505552599,-31.846113857295997,1.1963854356913681,7,1.6574678421020508,1.390883445739746,2.9846019744873047,4.27696418762207,4.636274337768555,1,0.11022365067601503,-1.461536514098258,28.95353698730469,-3.1250134989895235,30.22851181030273,2.2727429127085363,30.66895866394043,0.11022365067601503
247,2006-07-19,30.59941482543945,30.64577674865723,29.278076171875,29.278076171875,2096562.0,0.05431311751825452,-1.0701741723708917,9.499910864884853,44.04146281570964,43.208949352744,0.47102366357795233,1.0269115866387573,0.8939286337960688,1.5034668424873736,10.211750394178702,1.622695922851566,0.3923142934542163,-0.8438014984130895,-3.240941896198482,1.553338899372303,-2.0423716973057857,0.35476870047960674,1.571853367294711,85.26323356446635,41.903981624300684,1.1985701988926971,7,0.08113384246826527,-0.09272575378417613,0.8287343978881836,2.6079053878784215,2.1790466308593786,2,0.05303029264149539,-1.4000115191732525,29.023080825805664,-1.461536514098258,28.95353698730469,-3.1250134989895235,30.22851181030273,0.05303029264149539
248,2006-07-20,29.950336456298828,31.38758087158203,29.85761070251465,30.85440826416016,1816087.0,-0.02121211705659798,-1.8085129476352535,-0.6842090068450682,30.484350987211315,40.95400817916751,0.8456194210258019,1.6164592384252252,1.3446461550013389,2.11221469064283,10.02297942931294,1.5299701690673828,-0.09189559090529897,-1.4024724960327148,-3.884435501738814,1.0794905096733842,-2.643453998885761,-0.1614909931796653,1.8069863800894588,46.08697145334723,8.983663104324407,1.2409815028530486,7,0.7302122116088867,1.031571388244629,1.477812767028805,3.256983757019043,2.967216491699226,3,0.07275545798078564,-1.0701741723708917,30.59941482543945,-1.4000115191732525,29.023080825805664,-1.461536514098258,28.95353698730469,0.07275545798078564
249,2006-07-21,29.06944274902344,29.903972625732425,29.023080825805664,29.67215919494629,1508202.0,-0.029411813405192166,-1.5333355274525555,0.6666687763980069,25.19893268196607,37.388915833674666,1.4298885661312646,2.4187044151252444,2.038262016327142,2.956129474990714,9.986902439281707,0.9272556304931641,-0.4506304857385537,-2.1547095298767047,-4.8324702627135885,0.5230512029601826,-3.493589896295145,-0.8158291634582611,2.323608173780478,13.043428488842693,-16.865318045798244,1.338880366418443,7,1.6111059188842738,1.912465095520016,2.039962768554684,4.13787746429443,4.195827484130863,4,0.10606059015429681,-1.8085129476352535,29.950336456298828,-1.0701741723708917,30.59941482543945,-1.4000115191732525,29.023080825805664,0.10606059015429681
250,2006-07-24,30.04306030273437,30.08942413330078,29.09262466430664,29.09262466430664,1180354.0,0.03349281794346193,-1.0975633250518761,-1.5769200340509595,33.25241865328677,36.54999812068381,0.14032620753053138,1.3884731044846461,0.9132170560475892,1.9256495297376297,9.658076373188013,1.0199813842773402,-0.857327131143844,-1.0999571800231962,-3.8193889776242536,1.6194746175778612,-2.459673078823723,0.25975871877733425,1.3445205688476598,49.565171352179235,25.204240576731387,1.359715898800529,7,0.1970434188842809,1.18225193023682,0.341927051544193,3.1642599105834996,3.6626586914062536,0,0.07098766215890895,-1.5333355274525555,29.06944274902344,-1.8085129476352535,29.950336456298828,-1.0701741723708917,30.59941482543945,0.07098766215890895
251,2006-07-25,30.506689071655273,30.808046340942386,29.903972625732425,30.11260414123535,1143827.0,0.015432141873998884,-1.2285721002398051,0.4146361042098984,41.755324852433276,36.41639637516127,-0.45470326088205226,0.8863016194363098,0.32508768032165136,1.4043159379163512,9.465469140272626,0.9040737152099609,-1.0065542477972684,-0.5830112457275405,-3.3087507713281568,2.142728279873076,-1.9458810085278486,0.7798585170727677,0.5609889221191402,62.745113856086945,37.48240418789154,1.3628697628003072,7,-0.45203685760498047,0.718623161315918,0.13908863067626953,2.7006311416625977,4.613092422485352,1,0.09954408107242774,-1.0975633250518761,30.04306030273437,-1.5333355274525555,29.06944274902344,-1.8085129476352535,29.950336456298828,0.09954408107242774
252,2006-07-26,30.27487564086914,30.78486442565918,30.066242218017575,30.64577674865723,1138094.0,-0.007598773837489858,1.2142913815041412,-0.941170491835025,38.44085462606901,35.94789777208039,-0.3465513720726605,1.1054121742340364,0.47945222230192996,1.5813026084988735,9.472634259993223,0.7186222076416051,-1.2539134075314031,-0.770780086517334,-3.5203883528652824,1.9788281798306144,-2.145584219691308,0.6040240466566402,0.5331707000732457,52.94120494095649,26.50327582518066,1.3748041331739738,7,-0.22022342681884766,0.9504365921020508,0.37090206146240234,2.9324445724487305,3.8481063842773438,2,0.11179169033930725,-1.2285721002398051,30.506689071655273,-1.0975633250518761,30.04306030273437,-1.5333355274525555,29.06944274902344,0.11179169033930725
253,2006-07-27,31.086223602294922,31.225311279296875,30.36759948730469,30.39078140258789,1233009.0,0.026799382136206473,-1.312496143165702,-1.8750070708992461,45.40816026678667,36.57073360048417,-1.2208736987967477,0.2618459273554663,-0.4089866436455587,0.7211399081211667,9.546921206828358,0.9504356384277344,-1.2701291952289857,0.06954450607299734,-2.664720329549837,2.8038093416958354,-1.2975879117384181,1.4366769238844164,-2.364500045776367,93.68423605343136,62.76118583855853,1.367132417811419,7,-1.031571388244629,0.13908863067626953,-0.2607908248901367,2.121096611022949,3.639476776123047,3,0.05443690670355261,1.2142913815041412,30.27487564086914,-1.2285721002398051,30.506689071655273,-1.0975633250518761,30.04306030273437,0.05443690670355261
254,2006-07-28,31.990297317504886,31.990297317504886,30.76168441772461,31.1789493560791,13083803.0,0.029082777206274057,2.0285721002397676,1.16666483823901,49.168656061555104,38.24674994055729,-2.0660210324643202,-0.7712300498001703,-1.3453639918356437,-0.19478479944746852,9.007643377102253,1.228612899780277,-1.2731998465385814,1.0304124832153363,-1.5629144082454154,3.6237393746760844,-0.2662509625150413,2.3270759289457104,-3.218502006530766,100.0,67.0732859727856,1.2966634457303743,7,-1.6342868804931676,-0.764985084533695,-1.6284923553466868,1.2170228958129847,3.338117599487301,4,0.02898552712061786,-1.312496143165702,31.086223602294922,1.2142913815041412,30.27487564086914,-1.2285721002398051,30.506689071655273,0.02898552712061786
255,2006-07-31,31.50348854064941,32.222110748291016,31.06304168701172,31.990297317504886,2685789.0,-0.015217388323211956,1.4390269354728658,-0.6000000000000061,52.538077691333385,40.032026515150136,-1.318072320642532,-0.4575926743711527,-0.8321648788801888,0.302021342919641,8.242614087815205,1.1590690612792969,-1.27377634102697,0.6386473655700655,-1.7047535600447823,2.982048291184917,-0.5330530972373602,1.8103478283774912,-2.602953149414059,69.00002632938703,31.580150785588856,1.171700462807425,7,-0.8808927536010707,-0.2781763076782191,-1.2286128997802734,1.7038316726684606,3.685838699340824,0,0.055923384174791924,2.0285721002397676,31.990297317504886,-1.312496143165702,31.086223602294922,1.2142913815041412,30.27487564086914,0.055923384174791924
256,2006-08-01,30.831228256225586,31.57303237915039,30.622596740722656,31.31803703308105,2046580.0,-0.0213392330679949,-1.1025666991565295,0.9999999999999781,50.0,40.69408620229351,-0.40493687037182724,0.026130732150164704,-0.17814784698027708,0.9841727268512486,7.304188181088206,0.9504356384277344,-1.2279830115170434,0.0869302749633789,-1.972397770693533,2.146258320620287,-0.942733747865077,1.1165942977918348,-1.7313983435668945,35.483890945380786,-5.265765440676894,1.0296640228284546,8,-0.2086324691772461,0.39408397674560547,-0.5795350074768137,2.376091957092285,3.5699329376220703,1,0.09323309191662221,1.4390269354728658,31.50348854064941,2.0285721002397676,31.990297317504886,-1.312496143165702,31.086223602294922,0.09323309191662221
257,2006-08-02,31.619394302368164,31.619394302368164,30.808046340942386,31.03985977172852,1454510.0,0.02556388735448545,1.799998683530627,-1.1904767501998228,54.648521677155266,43.37899405673173,-1.1546244652296096,-0.8301582585741123,-0.9249569925704968,0.19503544744168266,7.101026712562099,0.8113479614257777,-0.9823350555528627,0.891323280334472,-1.133020872789082,2.915667433458026,-0.12084879622730327,1.9034953568962472,-2.3322275395715337,67.49998457263096,23.459764353434274,1.0121720765617763,8,-0.9967985153198242,-0.39408206939697266,-1.1300916671752965,1.587925910949707,2.480405807495117,2,0.11070380280846481,-1.1025666991565295,30.831228256225586,1.4390269354728658,31.50348854064941,2.0285721002397676,31.990297317504886,0.11070380280846481
258,2006-08-03,30.993497848510746,31.804845809936523,30.73850250244141,31.712120056152344,1315493.0,-0.01979470093171709,1.3589742507832283,-1.2399989468245127,53.67483602311083,46.54298331685892,-0.4081115867830043,-0.32114251615007916,-0.2813122963896433,0.816311250534806,7.029950565930157,1.0663433074951136,-0.7662975934240208,0.3291756629943876,-1.5671745121994114,2.22552583818819,-0.6189994246025137,1.2773507505912889,-1.5302344465844513,23.18836259220681,-23.98373693920391,0.9481750875969007,8,-0.3361301422119176,0.23181438446044567,-0.5041952133178782,2.2138223648071254,3.3381175994873082,3,0.10097228108721246,1.799998683530627,31.619394302368164,-1.1025666991565295,30.831228256225586,1.4390269354728658,31.50348854064941,0.10097228108721246
259,2006-08-04,31.75848388671875,31.75848388671875,31.06304168701172,31.06304168701172,1058168.0,0.02468214597613616,1.0,-0.9677438190914809,64.16861831210579,49.97811661228326,-0.8398642920419626,-1.1582950957073912,-1.037977945837774,0.06406092186203693,7.0385589121052545,0.7649860382080043,-0.7035190340019,1.102275180816651,-0.7727090352652795,2.977259396898578,0.1647830727756876,2.0397672888576146,-2.129689644010572,71.01451694836432,17.648418189195553,0.9374921080409641,8,-0.6954421997070312,-0.5331716537475586,-0.6954426765441966,1.448836326599121,2.179046630859375,4,0.09343067201454458,1.3589742507832283,30.993497848510746,1.799998683530627,31.619394302368164,-1.1025666991565295,30.831228256225586,0.09343067201454458
260,2006-08-07,30.87759017944336,31.45712471008301,30.87759017944336,31.29485511779785,785680.0,-0.027737272044141115,-1.7777772698807577,-0.5999994514717014,58.658002760097524,51.85619193535707,0.19205292604519286,-0.3982344955135275,-0.20889875760206422,0.9623209433065654,7.188010951287763,0.8808937072753906,-0.4729990899347811,0.2851302146911614,-1.4576798061063627,2.027940235488682,-0.5862747957075989,1.1565352250899217,-1.0931969464002123,21.568504079285105,-35.75224711304435,0.8714050103987611,8,0.2665863037109375,0.34772205352783203,0.2028374671935964,2.3297300338745117,3.8481101989746094,0,0.14414417419504288,1.0,31.75848388671875,1.3589742507832283,30.993497848510746,1.799998683530627,31.619394302368164,0.14414417419504288
261,2006-08-08,31.016679763793945,31.50348854064941,30.66895866394043,31.13258552551269,900257.0,0.0045045479113581255,-1.0571442004795624,0.27777498434406533,52.24999994857545,53.39054141563556,0.14853310883615123,-0.5682860283808893,-0.3387220680325598,0.8456543271383623,7.658384553097821,0.8345298767089808,-0.07994059916901008,0.42537879943847656,-1.3162088691946678,2.166966468071621,-0.44541503487809564,1.2961726337550488,-1.0860234798359265,30.612292874270402,-22.216631399747207,0.8707938343165726,8,0.27817535400390625,0.046362876892093396,0.2723813056945801,2.190640449523926,3.6858386993408274,1,0.13452914715478537,-1.7777772698807577,30.87759017944336,1.0,31.75848388671875,1.3589742507832283,30.993497848510746,0.13452914715478537
262,2006-08-09,31.8743896484375,32.083023071289055,31.03985977172852,31.10940361022949,1347991.0,0.02765318180976828,-1.3076952288526196,-6.600069115324088,60.14669056052943,55.02815589271808,-0.5122987852584409,-1.4164604967747358,-1.1837338107996729,-0.005885565667682613,8.467451451843719,1.06634330749511,0.21505447602054417,1.2309306144714363,-0.6010483739806176,3.0629096029234866,0.3149411202454111,2.1469201086974614,-1.8062460966194998,85.24583309166634,30.260216834841486,0.9159894942260257,8,-0.45203590393066406,-0.9504365921020508,-0.4926033020019531,1.332930564880371,3.1758499145507812,2,0.07927278210750055,-1.0571442004795624,31.016679763793945,-1.7777772698807577,30.87759017944336,1.0,31.75848388671875,0.07927278210750055
263,2006-08-10,31.1789493560791,31.410762786865234,30.94713592529297,31.410762786865234,955210.0,-0.021818152442410477,3.0,-0.30302962303620395,61.34664001718632,56.381265221121545,0.22090880493921716,-0.7176481723198123,-0.49836107301588584,0.6832301902678708,8.92603331607616,0.9272537231445312,0.3652015539985136,0.5099907875061049,-1.3376132624524857,2.357594837464692,-0.4138112374731904,1.4337928124854002,-0.9815677724727188,36.06559146021543,-23.224701968859563,0.9238020249792942,8,0.24340438842773438,-0.4984006881713867,0.2028369903564453,2.0283708572387695,3.8481082916259766,3,0.09368021739368482,-1.3076952288526196,31.8743896484375,-1.0571442004795624,31.016679763793945,-1.7777772698807577,30.87759017944336,0.09368021739368482
264,2006-08-11,31.48030662536621,31.73530197143555,31.1557674407959,31.31803703308105,553707.0,0.009665408088177063,-1.3809535003996574,-0.7000008227947199,58.333338862859584,57.02518312906891,-0.17924825750791484,-0.970156058091618,-0.8132175165810054,0.37427542263232283,9.388674894719639,0.579534530639652,0.5878930283395256,0.7487583160400391,-1.120704666530166,2.618221298610244,-0.18597317524506352,1.6834898073251416,-1.1614412918787487,57.377016012096696,-3.01358769237995,0.9347314912851035,8,-0.12749671936035512,-0.7997579574584961,-0.09852027893066406,1.7270135879516602,3.338117599487312,4,0.09057436627171578,3.0,31.1789493560791,-1.3076952288526196,31.8743896484375,-1.0571442004795624,31.016679763793945,0.09057436627171578
265,2006-08-14,31.8743896484375,31.990297317504886,31.57303237915039,31.57303237915039,841671.0,0.012518398494687721,-1.7692375852859132,1.8571394988010312,57.99457758910755,57.91346952785864,-0.5757302589953959,-1.1954897724687825,-1.2112675241894166,-0.01963854202175952,9.204745809899656,0.5099906921386754,0.6996200606005161,0.9967987060546868,-0.7394361378074237,2.7330335499167973,0.12868128412362978,1.8649161279857438,-1.441329590061823,85.24583309166634,24.11401216140804,0.8681174219310555,8,-0.49839878082275746,-1.1938409805297852,-0.4926033020019531,1.332930564880371,2.8513107299804688,0,0.06472722746682491,-1.3809535003996574,31.48030662536621,3.0,31.1789493560791,-1.3076952288526196,31.8743896484375,0.06472722746682491
266,2006-08-15,32.222110748291016,32.616195678710945,31.64257621765137,31.64257621765137,1451620.0,0.010909106140972291,-2.3600050025836246,1.9230813048266315,61.22994440643363,58.64473872000068,-0.7883049937149096,-1.3610405457679207,-1.5089264552971429,-0.35813423594982297,9.134209294305524,0.9736194610595739,0.7134203543920066,1.1845683097839341,-0.41646855298171914,2.7856051725495874,0.3840498784011075,1.9850867411667608,-1.681707648520419,76.38880635562005,13.633475738420024,0.8005184313828264,8,-0.5795335769653285,-1.5415620803833008,-0.8403244018554688,0.9852094650268555,2.480407714843757,1,0.07769787800942662,-1.7692375852859132,31.8743896484375,-1.3809535003996574,31.48030662536621,3.0,31.1789493560791,0.07769787800942662
267,2006-08-16,32.222110748291016,32.45392227172852,31.990297317504886,32.40756225585937,1019823.0,0.0,2.3333744737454154,-0.3200007898816062,57.2271371395424,59.03943884404863,-0.7753556194358175,-1.2998848215054508,-1.4511062667444392,-0.3691728844974591,10.132291687530914,0.46362495422363637,0.7249702729116017,1.103433513641356,-0.5670756802714223,2.773942707554138,0.26817891668496685,1.9386881105977452,-1.515644242205191,76.38880635562005,16.820976430720464,0.8352545969563904,8,-0.5795335769653285,-1.553151130676266,-0.8693013191223145,0.9852094650268555,2.3413200378417898,2,0.0769784367703259,-2.3600050025836246,32.222110748291016,-1.7692375852859132,31.8743896484375,-1.3809535003996574,31.48030662536621,0.0769784367703259
268,2006-08-17,32.12938690185547,32.38438034057617,31.96711540222168,32.291656494140625,1234122.0,-0.0028776465688382658,1.4000241355099174,0.8749974287771599,50.98685180969969,57.57479812155906,-0.5638569625270904,-1.0915036559106355,-1.2810172386904028,-0.2766645901287532,11.068195450346796,0.4172649383544922,0.8189954930021628,0.9017571449279771,-0.7317380040223824,2.535252293878333,0.08500957045279733,1.7185047194031569,-1.2701420619596355,66.66671020066967,11.708759957293296,0.8167475744751787,8,-0.4868097305297816,-1.460427284240719,-0.8287353515625,1.0779333114624023,1.6226959228515625,3,0.09090906932195875,2.3333744737454154,32.222110748291016,-2.3600050025836246,32.222110748291016,-1.7692375852859132,31.8743896484375,0.09090906932195875
269,2006-08-18,32.15256500244141,32.45392227172852,31.990297317504886,32.222110748291016,1335928.0,0.0007213987822658474,-1.352941745881229,0.42858150359674024,54.92956563130775,57.16052732947131,-0.5869835782837569,-0.918975255222243,-1.2421541001031429,-0.2940033879802293,12.11931874475726,0.46362495422363637,0.8006018390059317,0.7707791328430247,-0.5587959725071272,2.1003542381931766,0.10599158016794519,1.4355666855181006,-1.1527640954403715,55.55531176520093,2.275539165691903,0.6647875526750768,8,-0.5099878311157262,-1.4836053848266637,-0.9910016059875559,1.0547552108764577,2.2717742919921804,4,0.08940165878042383,1.4000241355099174,32.12938690185547,2.3333744737454154,32.222110748291016,-2.3600050025836246,32.222110748291016,0.08940165878042383
270,2006-08-21,32.17574691772461,32.36119842529297,31.712120056152344,31.78166389465332,1210536.0,0.0007209973848567586,-1.4347863416030193,-5.6665295376013685,61.32812487445158,58.16920787679088,-0.45444674377191774,-0.816027608265756,-1.185305143195123,-0.31781444839518613,13.22577765031767,0.649078369140625,0.8448134763314705,0.6873267173767097,-0.5272927990776353,1.9019462338310547,0.08001695914953899,1.294636475603884,-1.0466344289867742,54.761713523371625,-0.7373469323538018,0.6073097582271731,8,-0.3940811157226527,-1.5067873001098597,-1.1358857154846191,1.0315732955932617,2.387683868408196,0,0.08213258619563368,-1.352941745881229,32.15256500244141,1.4000241355099174,32.12938690185547,2.3333744737454154,32.222110748291016,0.08213258619563368
271,2006-08-22,33.54344940185547,33.612991333007805,32.198928833007805,32.198928833007805,3172935.0,0.0425072489421352,-1.1034449494691343,3.4117698305527906,64.76869682035542,58.682764127882656,-1.5936202728400168,-2.049645025056339,-2.408352822231258,-1.6793097889073998,14.50401302480753,1.437244415283196,0.7419291521448343,1.90319118499756,0.4663869056718042,3.3399954643233194,1.184789045334682,2.621593324660438,-2.295370257919785,96.34157599206942,40.610681030127694,0.7184021396628792,8,-1.2633857727050781,-2.3760919570922887,-2.857104778289795,-0.33612918853759766,0.04636383056640625,1,0.03524536079754226,-1.4347863416030193,32.17574691772461,-1.352941745881229,32.15256500244141,1.4000241355099174,32.12938690185547,0.03524536079754226
272,2006-08-23,33.65935516357422,34.28525161743164,33.450721740722656,33.75208282470703,2415184.0,0.003455391851034273,-2.2727014331448405,-0.06896708260274946,72.20077698438692,59.888779346460495,-1.5977188003610934,-2.001617390288434,-2.4014306466221704,-1.788271404509505,16.003495137112445,0.8345298767089844,0.7725292748709052,1.8498729705810533,0.29757898929388205,3.402166951868221,1.0737259799374712,2.626019961224639,-2.1747848007313237,75.67569170282759,15.174530989986998,0.7761469906435843,8,-0.9388456344604492,-2.0051889419555664,-3.1120986938476562,-0.45203495025634766,-0.254993438720696,2,0.030991779090570715,-1.1034449494691343,33.54344940185547,-1.4347863416030193,32.17574691772461,-1.352941745881229,32.15256500244141,0.030991779090570715
273,2006-08-24,32.77846145629883,33.82162475585937,32.77846145629883,33.65935516357422,1983525.0,-0.026170843231978602,-1.3684203688707233,9.499794306401185,58.33331255571,59.88877642344387,-0.5208462598102486,-1.0408079158337955,-1.4054126178711925,-0.910297223046026,16.980583512647367,1.0431632995605398,0.872806260608364,0.8843673706054673,-0.6863055154759081,2.4550402566868392,0.09903092756478316,1.669703813646155,-0.9578093429052821,41.44138668200572,-16.997501079624364,0.7853364430406863,8,0.1506805419921875,-1.1242952346801758,-2.184842586517334,0.42885875701904297,0.3013610839843679,3,0.054455555585296356,-2.2727014331448405,33.65935516357422,-1.1034449494691343,33.54344940185547,-1.4347863416030193,32.17574691772461,0.054455555585296356
274,2006-08-25,32.917552947998054,33.450721740722656,32.732101440429695,32.98709487915039,1377329.0,0.004243380729893831,-2.26315607136678,0.07894474733782608,68.96553558547093,61.10777175637315,-0.48570100632692714,-1.1666865431766027,-1.4253899186905343,-1.050418622654071,17.490130095292983,0.7186203002929616,0.8262095913589533,0.9770960807800364,-0.6589155056795875,2.6131076672396603,0.15909028755022803,1.7951018740098483,-0.8011488941199332,46.84692030462675,-15.584311743818041,0.8180057932298112,8,0.046360969543449926,-1.2633867263794016,-2.086324691772468,0.2897672653198171,-0.02318191528321023,4,0.025352123775036928,-1.3684203688707233,32.77846145629883,-2.2727014331448405,33.65935516357422,-1.1034449494691343,33.54344940185547,0.025352123775036928
275,2006-08-28,33.265270233154304,33.381179809570305,32.917552947998054,33.10300445556641,680261.0,0.010563278677049981,1.3529286495591788,-2.333351618211977,70.12447410297497,62.09605283376662,-0.6876916582658836,-1.4499898460141765,-1.7625837860341775,-1.3886410966350482,17.88111627049178,0.4636268615722514,0.8346506610183226,1.2367242813110408,-0.4875623890135259,2.961010951635604,0.37458094614876103,2.098867616473324,-0.8886044716497636,51.11104610023144,-14.711178838308093,0.8621433351622817,8,-0.2665843963623118,-1.5763320922851634,-2.434041976928718,-0.4752149581909251,-0.46362686157227273,0,0.03484321796141865,-2.26315607136678,32.917552947998054,-1.3684203688707233,32.77846145629883,-2.2727014331448405,33.65935516357422,0.03484321796141865
276,2006-08-29,33.705718994140625,33.86798858642578,33.149364471435554,33.2884521484375,1849875.0,0.013240498510886711,-1.066668129408818,2.5715024566847684,67.71301689346997,63.26115058420302,-1.0008042434015678,-1.7539745080051787,-2.1655018320375916,-1.8235999965168972,18.798533396525336,0.7186241149902273,0.8836790140092567,1.5334485054016085,-0.24884666634697084,3.315743677150188,0.6423009195273224,2.424596091275898,-1.1000229299248332,62.686633149043544,-0.6506022369550024,0.8911475858742895,8,-0.7070331573486328,-1.6111068725585938,-2.973011016845703,-1.8892812728881836,-0.9736175537109304,1,0.025447070039991804,1.3529286495591788,33.265270233154304,-2.26315607136678,32.917552947998054,-1.3684203688707233,32.77846145629883,0.025447070039991804
277,2006-08-30,35.119781494140625,35.119781494140625,33.891170501708984,33.96071243286133,3673375.0,0.04195319198637537,1.1199961822388536,2.777764572515176,83.46456463353442,66.86978534240689,-2.191015019029159,-3.048657141408924,-3.56294153743071,-3.2312969958549402,20.011997252258386,1.4140625,0.9544318664365647,2.772491645812991,0.5788045356921856,4.966178755933797,1.6756480907525884,3.869335200873394,-2.3125387635389316,100.0,31.841086785867446,1.0968435550604028,8,-1.7038307189941406,-2.5267696380615234,-4.479799270629883,-3.4424333572387695,-2.2254104614257812,2,-0.04356428760737052,-1.066668129408818,33.705718994140625,1.3529286495591788,33.265270233154304,-2.26315607136678,32.917552947998054,-0.04356428760737052
278,2006-08-31,34.122982025146484,35.09659957885742,34.07661819458008,34.91115188598633,1959387.0,-0.02838284939672664,-1.3157776218809814,-0.6800025012917855,70.07041549633436,68.55210199407651,-0.9852995657718395,-1.9029485886924533,-2.5428238545054356,-2.2275713908796604,21.15939527495328,1.0431632995605469,0.9498953553970289,1.619217967987062,-0.6139716917988594,3.8524076277729797,0.5026231380941013,2.7358127978800226,-0.9919838676493384,58.25238530409818,-10.804798224737127,1.116594829892959,8,-0.70703125,-1.3792915344238281,-3.482999801635742,-2.445633888244629,-1.1590690612792898,3,-0.021059715700210035,1.1199961822388536,35.119781494140625,-1.066668129408818,33.705718994140625,1.3529286495591788,33.265270233154304,-0.021059715700210035
279,2006-09-01,34.72570037841797,35.09659957885742,34.215709686279304,34.377979278564446,1337405.0,0.017663120791357567,-1.6206810456849101,-0.4411753317781073,70.98976703434951,69.6256177896207,-1.3238512301373717,-2.3947529213865977,-3.111002960573906,-2.7875862750237204,22.368800112541987,0.9736175537109375,1.0198146627155253,2.073575496673584,-0.3382478392052164,4.485398832552381,0.8676638287341873,3.279487164612984,-1.3162725537907392,82.10534885614258,14.47232371273752,1.205911667939399,9,-1.06634521484375,-1.8545112609863281,-4.085718154907227,-3.0483522415161133,-1.9240570068359375,4,-0.04739653398488941,-1.3157776218809814,34.122982025146484,1.1199961822388536,35.119781494140625,-1.066668129408818,33.705718994140625,-0.04739653398488941
280,2006-09-04,35.32841491699219,35.35159683227539,34.65615463256836,34.887969970703125,1494702.0,0.01735644010073889,1.857147334931904,1.2666615470691873,72.03947243776948,70.43348174711117,-1.6006562521043008,-2.78996926266219,-3.6722098071591063,-3.341438190699755,23.882069248162015,0.6954421997070312,1.188694595103442,2.4537487983703627,-0.08659096205757066,4.994088558798296,1.1835789181563925,3.7239186785843295,-1.6795375786330808,98.94734471732299,31.082553128752323,1.2701698802139672,9,-1.2865657806396484,-2.341318130493164,-4.537753582000732,-4.810135841369629,-2.573131561279297,0,-0.06889762504194952,-1.6206810456849101,34.72570037841797,-1.3157776218809814,34.122982025146484,1.1199961822388536,35.119781494140625,-0.06889762504194952
281,2006-09-05,35.189327239990234,35.53704833984375,34.77206039428711,35.42113876342773,1551454.0,-0.003936991719802774,2.2999884809689153,-0.526312142733398,70.64516574248366,70.26063605356637,-1.3449884618223393,-2.4477463328930327,-3.4893856263895344,-3.1645346957993183,25.725098763700927,0.7649879455566406,1.3402791670096335,2.1060287475585966,-0.47684164393549366,4.688899139052687,0.814593551811555,3.3974639433056417,-1.2680147826045243,78.87321332137385,11.587365135651254,1.291435195747045,9,-1.0547523498535156,-2.1095046997070312,-4.265373229980469,-4.775362968444824,-2.9672164916992188,1,-0.06785250118947328,1.857147334931904,35.32841491699219,-1.6206810456849101,34.72570037841797,-1.3157776218809814,34.122982025146484,-0.06785250118947328
282,2006-09-06,34.401161193847656,35.23568725585937,34.215709686279304,35.003875732421875,2366880.0,-0.022397871967466343,-1.095232498001788,2.600019747235467,64.41176072003144,70.93601918293542,-0.4923022396099199,-1.539506214147309,-2.6522881286742326,-2.32868673483663,26.906866113722998,1.019977569580064,1.4461274064031215,1.1915241241455092,-1.389555422173757,3.772603670464779,-0.0990156490141274,2.4820638973051423,-0.18901627761950124,22.22242538063906,-43.27698089819268,1.2905397731596342,9,-0.2665863037109375,-1.2981576919555664,-3.4772071838378906,-3.987196922302246,-2.1095046997070312,2,-0.04851754113801421,2.2999884809689153,35.189327239990234,1.857147334931904,35.32841491699219,-1.6206810456849101,34.72570037841797,-0.04851754113801421
283,2006-09-07,34.09980010986328,34.377979278564446,33.612991333007805,34.030258178710945,1742968.0,-0.008760200921307026,1.4444403812867763,-0.11538120735704337,61.931805431928815,70.15449361031963,0.018105701114883743,-1.0625817060119402,-2.3209295529154588,-1.991275990669692,27.96476420611573,0.7881698608398509,1.4155566855519695,0.7441205024719224,-1.6788613232759673,3.1671023282198085,-0.4673704104020189,1.9556114153458637,1.4372482299804688,25.30116182243574,-39.74359657759332,1.2114909128739435,9,0.1275005340576172,-0.9967966079711914,-3.1758460998535156,-3.685835838317871,-0.5563507080078125,3,-0.035350033527022595,-1.095232498001788,34.401161193847656,2.2999884809689153,35.189327239990234,1.857147334931904,35.32841491699219,-0.035350033527022595
284,2006-09-08,34.331615447998054,34.447521209716804,34.07661819458008,34.09980010986328,1175223.0,0.006798143607525731,-1.666648382540539,3.333461327482615,62.880877840116575,69.34964958111313,0.008905833317797374,-1.1276465643633244,-2.5665163103112434,-2.185327690469336,28.835000445000027,0.37090301513672586,1.3367285432635967,0.8333703994751076,-1.456903004140436,3.1236438030906513,-0.3117663023326642,1.9785071012828794,1.1669517517089787,37.349419088782874,-27.798277368720683,1.1451367018077727,9,0.011590957641594457,-1.2286119461059641,-3.390275478363044,-3.917651176452644,-0.5099906921386861,4,-0.03983798799688043,1.4444403812867763,34.09980010986328,-1.095232498001788,34.401161193847656,2.2999884809689153,35.189327239990234,-0.03983798799688043
285,2006-09-11,33.937530517578125,34.2388916015625,33.65935516357422,34.2388916015625,1364582.0,-0.011478776203142749,2.846126582278481,-1.300004936727568,52.664558529187204,67.67759865174838,0.5681235313490802,-0.6019326474235029,-2.2000339553992134,-1.7779658991398293,29.356280263611055,0.6722602844238352,1.4221521717005245,0.3361284255981474,-1.8285964798055687,2.5008533310018635,-0.7462340271037107,1.4184908783000054,1.523325164794926,16.867441214957285,-42.50302931830886,1.0823624527018587,9,0.6374893188476562,-0.8345270156860352,-2.79335355758667,-3.523566246032715,-0.741802215576179,0,-0.03346994105560375,-1.666648382540539,34.331615447998054,1.4444403812867763,34.09980010986328,-1.095232498001788,34.401161193847656,-0.03346994105560375
286,2006-09-12,34.72570037841797,34.72570037841797,33.775264739990234,33.937530517578125,1124029.0,0.023224137078318163,1.411753317780983,-2.615367088607595,56.609197304645924,64.69366894853854,-0.06721484011629286,-1.2573899675647908,-3.001985660101745,-2.5433290936730657,29.575138852831834,0.9504356384277344,1.465132103117071,0.9991188049316406,-1.1188178809499618,3.117055490813243,-0.0598495380091606,2.058087147872442,0.6981980169677797,68.57163007193611,10.798370166823773,1.0589683429408014,9,-0.1506805419921875,-1.622696876525879,-3.5409560203552246,-4.311736106872559,-0.8113479614257741,1,-0.056742326324098924,2.846126582278481,33.937530517578125,-1.666648382540539,34.331615447998054,1.4444403812867763,34.09980010986328,-0.056742326324098924
287,2006-09-13,34.70251846313477,34.84160614013672,34.563430786132805,34.77206039428711,767122.0,-0.0006675722888400681,1.6666422877203928,-0.08823216238976128,63.34404991571012,63.94629499513585,-0.12230818507520524,-1.094995227373495,-2.951289180335607,-2.4979840741869097,29.83969201281143,0.27817535400391336,1.4793243573718016,0.85191650390626,-1.1839856911794229,2.8878186989919463,-0.16603459363658146,1.8698676014491014,0.6851617910034165,88.67930972385292,27.64881970310374,1.0179510975428425,9,-0.12749862670899148,-1.4604263305664134,-3.5235695838928294,-4.288554191589363,-1.4836082458496094,2,-0.07147630272075922,1.411753317780983,34.72570037841797,2.846126582278481,33.937530517578125,-1.666648382540539,34.331615447998054,-0.07147630272075922
288,2006-09-14,35.05023956298828,35.09659957885742,34.679336547851555,34.795242309570305,1299465.0,0.010020053738258206,1.4000131648236323,-3.666812945694388,64.37498360842886,63.21131905892244,-0.3628199040060309,-1.278208026425375,-3.2773504055447944,-2.831659015246423,30.223010113702177,0.4172630310058665,1.5034927089560668,1.0535949707031236,-0.8788561260300156,2.9860460674362628,0.08736942233655753,2.0198205190696896,0.3019469127273027,96.7743819091476,32.54733590794068,0.9662255483665686,9,-0.4752197265625,-1.8081474304199219,-3.8770861625671387,-4.636275291442871,-1.6690597534179759,3,-0.07870368657224858,1.6666422877203928,34.70251846313477,1.411753317780983,34.72570037841797,2.846126582278481,33.937530517578125,-0.07870368657224858
289,2006-09-15,35.02705764770508,35.16614532470703,34.586612701416016,35.003875732421875,2828382.0,-0.0006613910652890631,2.8461499512652058,0.09091045088711112,62.418298896167904,62.14229977652227,-0.326756974429145,-1.084223372973824,-3.221121606422667,-2.821813506074939,30.523173535090887,0.5795326232910156,1.2892737687422056,0.8866884231567411,-0.8895423897683798,2.662919236081862,-0.0014269833058193626,1.7748038296193016,0.29034492515634724,90.76927361289735,23.855244912871157,0.8881154064625589,9,-0.4520378112792969,-1.680649757385254,-3.9756064414978027,-4.613093376159668,-1.3213386535644531,4,-0.042356062583715604,1.4000131648236323,35.05023956298828,1.6666422877203928,34.70251846313477,1.411753317780983,34.72570037841797,-0.042356062583715604
290,2006-09-18,34.81842422485352,34.98069381713867,34.65615463256836,34.98069381713867,1084083.0,-0.005956350229298413,3.0,-6.999835445120642,58.1080893263278,60.74929128583828,-0.22135088590361107,-0.7035261527002277,-2.9886574047799996,-2.6152803118631667,31.219295924174478,0.37090301513671875,1.2202275468052974,0.5459211349487347,-0.9921611389587923,2.084003408856262,-0.22312000200503235,1.3149622719025018,0.4648901232108287,74.99993143377513,7.23923476459386,0.7690411369537649,9,-0.3940849304199361,-1.2633838653564524,-3.8017449378967356,-4.404459953308113,-1.0199813842773509,0,-0.028628506062104764,2.8461499512652058,35.02705764770508,1.4000131648236323,35.05023956298828,1.6666422877203928,34.70251846313477,-0.028628506062104764
291,2006-09-19,34.72570037841797,34.887969970703125,34.16934585571289,34.748878479003906,1097637.0,-0.0026630684328720067,3.7691898734177216,0.14283699280643816,46.44354201265241,58.75282254057396,-0.22496622759629759,-0.5456662974618354,-2.8368175962811257,-2.526697797002903,30.72157593101513,0.7186241149902344,1.0888760481818025,0.39408473968505575,-1.1166518370179048,1.9048213163880163,-0.3612835486664281,1.1494530280365396,0.5242075093452527,55.81408698647174,-7.543512758242336,0.7553682883514805,9,-0.3361320495605469,-1.1358880996704102,-3.6974306106567383,-4.311736106872559,-1.1127090454101634,1,-0.04405878239296512,3.0,34.81842422485352,2.8461499512652058,35.02705764770508,1.4000131648236323,35.05023956298828,-0.04405878239296512
292,2006-09-20,34.70251846313477,34.86478805541992,34.470703125,34.470703125,943813.0,-0.0006675722888400681,-2.3999901265447843,-10.001481237656659,56.345184873331945,58.13208692295208,-0.17270286234509769,-0.4641219217675143,-2.7468444054034293,-2.521529270361249,29.760965891822895,0.3940849304199219,0.8870283849705558,0.31874465942383523,-1.1660745955772924,1.8035639144249629,-0.4236649680767286,1.061154286924399,0.5146510935333382,53.48845219188376,-10.080562228601757,0.7424096275005648,9,-0.28976821899414773,-1.0779342651367259,-3.5409555435180735,-4.288554191589363,-0.5099906921386861,2,-0.022712070508077553,3.7691898734177216,34.72570037841797,3.0,34.81842422485352,2.8461499512652058,35.02705764770508,-0.022712070508077553
293,2006-09-21,34.563430786132805,35.23568725585937,34.424339294433594,34.609790802001946,1027113.0,-0.0040079995101716115,-3.9999412297097323,-0.19998683539303966,48.022603072128554,56.48116750428675,0.04365811591372193,-0.19442033132965264,-2.535973338038005,-2.4114404273001355,29.738768792623155,0.8113479614257741,0.6884052375352283,0.09040851593017152,-1.188424189334718,1.369241221195061,-0.5490078367022733,0.7298248685626163,-0.950439453125,36.95673171516942,-23.265093148446795,0.6394163526324435,9,-0.11590957641600852,-0.9388465881347585,-3.407662391662587,-4.149466514587395,-0.23181533813475141,3,-0.03890009001615302,-2.3999901265447843,34.70251846313477,3.7691898734177216,34.72570037841797,3.0,34.81842422485352,-0.03890009001615302
294,2006-09-22,33.75208282470703,34.331615447998054,33.54344940185547,34.331615447998054,1979800.0,-0.023474173222158723,1.7200057924842096,12.500699415782265,31.720484332450383,54.15404814909377,0.8539569395981417,0.7195456350074352,-1.646590811524348,-1.6518703804226007,29.34778995672535,1.0199813842773366,0.56319560962298,-0.7626659393310575,-1.8708801533051655,0.3455482746430505,-1.3167730463181115,-0.20855883234400352,1.4836044311523366,12.32884741101423,-41.218402857874935,0.5541071069870538,9,0.6374855041503906,-0.12749862670898438,-2.596314430236813,-3.338118553161621,0.09272384643554688,4,-0.010989040796771765,-3.9999412297097323,34.563430786132805,-2.3999901265447843,34.70251846313477,3.7691898734177216,34.72570037841797,-0.010989040796771765
295,2006-09-25,34.424339294433594,34.65615463256836,34.09980010986328,34.215709686279304,1527607.0,0.019917481040146567,-1.526307584379141,-0.35999631387364134,42.10524658186786,52.54249806878509,0.2883380512723761,0.14606480904019747,-2.1902895958150737,-2.3902880156393493,29.057838402525615,0.9040718078613281,0.49384406870562003,-0.1483629226684542,-1.0901936430570558,0.7934677977201474,-0.6192782828627514,0.32255243752584306,0.8113479614257741,52.05473276075854,1.6403649252231318,0.47091536019429914,9,-0.034770965576171875,-0.7997550964355469,-3.2685708999633754,-4.010375022888184,-0.9040718078613281,0,-0.020875354909401844,1.7200057924842096,33.75208282470703,-3.9999412297097323,34.563430786132805,-2.3999901265447843,34.70251846313477,-0.020875354909401844
296,2006-09-26,34.563430786132805,34.91115188598633,34.493885040283196,34.72570037841797,1142613.0,0.004040498512100754,-1.7692151898733344,-0.77778793585788,51.93369663446408,51.27468103753553,0.13835777246995207,0.07855307917167664,-2.1987985145881126,-2.6113195891771355,28.48153345486537,0.4868125915527344,0.3964583593061519,-0.05215702056885618,-0.9013184431377255,0.7970044020000131,-0.4767377318532908,0.37242369071557846,0.6384117126464872,60.27411465025568,6.033671271494441,0.42458071128443353,9,-0.17386245727538352,-0.6954421997070241,-3.3381180763244522,-4.149466514587395,-0.7649879455566335,1,-0.022132870729475007,-1.526307584379141,34.424339294433594,1.7200057924842096,33.75208282470703,-3.9999412297097323,34.563430786132805,-0.022132870729475007
297,2006-09-27,33.589813232421875,34.77206039428711,32.963912963867195,34.679336547851555,4788456.0,-0.02816900786659049,1.8363741899193846,6.714278997601806,44.76194655453702,49.09545469821422,1.0477181575539305,0.9820209783482099,-1.1540373103185857,-1.7272459750440277,26.895514194839766,1.8081474304199148,0.414559501198724,-0.9492761611938505,-1.879026426043545,-0.019525896344156024,-1.4141512936186942,-0.4844010287690068,1.5788614044189444,27.551164337096772,-29.096180322033696,0.46487513242484657,9,0.5099868774414062,0.5447616577148438,-1.866102695465088,-3.175848960876465,0.046360015869140625,2,0.0006900336249431316,-1.7692151898733344,34.563430786132805,-1.526307584379141,34.424339294433594,1.7200057924842096,33.75208282470703,0.0006900336249431316
298,2006-09-28,33.40436172485352,33.86798858642578,33.24209213256836,33.42754364013672,2146373.0,-0.005521063969160411,-2.5999912235472227,0.021277117207954065,40.384639727592294,46.647270346150265,1.089748324639757,1.1709079100800537,-0.8772053497027059,-1.6162993736481965,25.223784483227845,0.6258964538574219,0.32546934429193186,-1.0987966537475486,-2.1445610097700296,-0.05303229772506768,-1.6216788317587927,-0.5759144757363046,1.6761224450683514,22.619143238313985,-34.96275173967328,0.522882178011241,9,0.6954383850097585,0.730213165283196,-1.2170238494873118,-2.7122220993042063,0.7649841308593679,3,0.023594704566863633,1.8363741899193846,33.589813232421875,-1.7692151898733344,34.563430786132805,-1.526307584379141,34.424339294433594,0.023594704566863633
299,2006-09-29,33.079822540283196,33.84480667114258,33.056640625,33.334815979003906,1732748.0,-0.009715473303860911,-4.230775073102191,10.999670890245573,40.975647738684074,44.74366572530096,1.239356014659549,1.4396304213970907,-0.43477463694538443,-1.356323898822275,23.52663089558369,0.7881660461425781,0.16818735791009232,-1.3410419464111385,-2.558080971310524,-0.12400292151175307,-1.9495614588608277,-0.7325224339614493,1.915998781396489,5.9525092221276985,-54.433988159378984,0.6085195124496919,9,1.0199775695800852,1.0547523498535227,-0.788168430328362,-2.2949581146240163,1.831329345703132,4,0.03784158473614774,-2.5999912235472227,33.40436172485352,1.8363741899193846,33.589813232421875,-1.7692151898733344,34.563430786132805,0.03784158473614774
300,2006-10-02,32.894371032714844,33.35799789428711,32.56983184814453,33.195728302001946,2134517.0,-0.005606182056826836,1.5185189699832393,1.181823621811593,27.93295935309125,42.68693431868305,1.255173582966954,1.5108413058598344,-0.16254330186157517,-1.223104595168131,21.743739634731575,0.7881660461425781,-0.04628682488075242,-1.4047912597656236,-2.722359190189529,-0.08722332934171817,-2.0635752249775763,-0.7460072945536709,2.0201739546523427,13.861376459643218,-43.61062175982446,0.6587839652119518,10,1.0083885192871094,1.1590690612792969,-0.5853309631347656,-1.6342878341674805,1.8545074462890625,0,0.02889356472213689,-4.230775073102191,33.079822540283196,-2.5999912235472227,33.40436172485352,1.8363741899193846,33.589813232421875,0.02889356472213689
301,2006-10-03,32.80164337158203,33.149364471435554,32.56983184814453,32.94073486328125,1698643.0,-0.002818952246893325,1.08333561888042,0.4615501462043932,27.472515549431137,39.47885994936074,1.1692286823537685,1.4920143318230359,0.002729467645906425,-1.1714640010380108,19.750113309188112,0.5795326232910227,-0.25523357366241584,-1.3781347274780273,-2.7857117808415026,0.02944232588544793,-2.0819232541597685,-0.6743462007962862,1.9722188274317958,10.526224621124856,-41.22204486659607,0.7037885266817392,10,1.1011161804199219,1.2517967224121094,-0.45783138275146484,-1.541560173034668,1.7386054992675781,1,0.021908174137787784,1.5185189699832393,32.894371032714844,-4.230775073102191,33.079822540283196,-2.5999912235472227,33.40436172485352,0.021908174137787784
302,2006-10-04,32.732101440429695,33.10300445556641,32.66255569458008,32.917552947998054,1553525.0,-0.002120074606157818,-1.7142706019252396,1.3333059075201579,20.588229600044855,36.43059623024032,1.0391512836673726,1.5073877654201837,0.152977329930863,-1.1179208167132444,18.481675504395223,0.44044876098633523,-0.42627846048799256,-1.3642236709594684,-2.90787053033943,0.17942318842049332,-2.1360471006494492,-0.5924002412694875,1.9095189375319777,12.500000000000547,-32.16673880452529,0.7718234296899812,10,1.008390426635735,1.321338653564446,-0.1854524612426829,-1.228613853454597,1.854511260986321,2,0.03257784722704549,1.08333561888042,32.80164337158203,1.5185189699832393,32.894371032714844,-4.230775073102191,33.079822540283196,0.03257784722704549
303,2006-10-05,32.894371032714844,33.195728302001946,32.616195678710945,33.033458709716804,1901164.0,0.004957506091702424,1.4999958860264928,0.7499948575542911,23.86363317616086,35.557612768430374,0.6875284668652455,1.3177413770048005,0.04880706552283698,-1.299109357570952,17.917034793872368,0.5795326232910014,-0.5065008970513105,-1.1416826248168945,-2.776214284401469,0.49284903476767994,-1.9589484546091782,-0.32441679502461085,1.6229420334577966,25.45455633446729,-12.82778631843599,0.8172658297922862,10,0.8461208343505859,1.1590690612792969,0.11011028289794922,-0.9736185073852539,2.2254104614257812,3,0.022551038134713597,-1.7142706019252396,32.732101440429695,1.08333561888042,32.80164337158203,1.5185189699832393,32.894371032714844,0.022551038134713597
304,2006-10-06,32.963912963867195,33.589813232421875,31.8743896484375,32.87118911743164,1907171.0,0.0021140982170837486,1.5517180721729336,-0.6666575244782266,26.47055122378545,33.82042439531011,0.5525318037565583,1.2021139199351367,0.01022497074674078,-1.3695911933583034,17.5246355011274,1.715423583984375,-0.6564352736202395,-1.0037555694580007,-2.6995176980813937,0.6920065591653923,-1.8516366337697008,-0.15587450514630063,1.4365512292237597,63.51336926936051,28.641426311168402,0.8478810643116967,10,0.42885780334471946,0.7418060302734304,0.11590766906737571,-1.0431604385376048,5.123085021972649,4,0.03656825854281953,1.4999958860264928,32.894371032714844,-1.7142706019252396,32.732101440429695,1.08333561888042,32.80164337158203,0.03656825854281953
305,2006-10-09,32.80164337158203,32.848007202148445,32.314834594726555,32.708919525146484,1669221.0,-0.004922643512104696,4.749994857553966,0.9999999999999234,26.011513408212267,30.940181814615464,0.5145231524681222,1.3438208599909416,0.21790084026577006,-1.1770124281988217,17.659512014475908,0.6490783691406392,-0.7677994258706562,-1.1092308044433565,-2.8835112713577615,0.6650496624710485,-1.996371037900559,-0.22209057098615403,1.39673485793665,54.05392183024675,20.929202361392456,0.8871402334572007,10,0.5215816497802734,0.9040756225585938,0.46362876892089844,-0.8808908462524414,4.195831298828125,0,0.06431106181197888,1.5517180721729336,32.963912963867195,1.4999958860264928,32.894371032714844,-1.7142706019252396,32.732101440429695,0.06431106181197888
306,2006-10-10,32.75528335571289,32.917552947998054,32.50028610229492,32.894371032714844,1224215.0,-0.0014133443054656913,3.5000102848912262,-1.5000205702061136,25.862042876111587,28.84019251701264,0.31002724102766166,1.3017338760257005,0.33173687901550153,-1.1188121440577135,17.345055804601188,0.4172668457031321,-0.739892143334103,-1.057069969177249,-2.859446139054299,0.745306200699801,-1.958258054115774,-0.15588188423872396,1.257175787319298,51.351381402216646,19.943205816405662,0.9011880849385253,10,0.11590576171875,0.9504356384277344,0.7591896057128906,-0.718623161315918,5.4012603759765625,1,0.06086331483202723,4.749994857553966,32.80164337158203,1.5517180721729336,32.963912963867195,1.4999958860264928,32.894371032714844,0.06086331483202723
307,2006-10-11,32.222110748291016,32.708919525146484,32.05984115600586,32.708919525146484,2290500.0,-0.016277453674626297,1.6666666666666667,3.5000137132826854,23.56017469084901,26.97080751293005,0.702683319555355,1.7281561481826486,0.9021723716489234,-0.551609876915311,17.067672748978946,0.6954421997070312,-0.8337257355293701,-1.4662221908569322,-3.3501998240774924,0.41775544236362805,-2.408211007467216,-0.5242333742466485,1.619302835173599,20.27027628044333,-10.004942047420695,0.9419888166102801,10,0.6374874114990234,1.3329277038574219,1.3850879669189453,-0.09272480010986328,7.139862060546875,2,0.07194246648418412,3.5000102848912262,32.75528335571289,4.749994857553966,32.80164337158203,1.5517180721729336,32.963912963867195,0.07194246648418412
308,2006-10-12,32.291656494140625,32.45392227172852,31.8743896484375,32.198928833007805,2275591.0,0.00215832371730329,1.7778062204018337,-0.19048066826525195,30.188673387013225,25.772254807188848,0.5126078383294654,1.5192400902757015,0.8916435191209899,-0.594889328415853,16.62222144937085,0.5795326232910227,-1.0102768478807889,-1.2587472915649442,-3.1267573272840323,0.6092627441541474,-2.192752309424492,-0.32474227370539666,1.3923951745218233,24.324420487093274,-7.881296452731423,0.9340050178595456,10,0.4404449462890625,1.2633819580078125,1.3271327018737793,-0.16227054595947266,6.351696014404297,3,0.07106963396850863,1.6666666666666667,32.222110748291016,3.5000102848912262,32.75528335571289,4.749994857553966,32.80164337158203,0.07106963396850863
309,2006-10-13,33.54344940185547,34.030258178710945,32.38438034057617,32.38438034057617,4420451.0,0.03876521193460558,-1.839999605059204,12.499712028960701,39.67394123465531,27.07680834958485,-0.7448303521324959,0.15873867281298004,-0.3100313113643125,-1.8221236805234042,15.528844858350688,1.7386016845703196,-1.0541461936473198,0.06722602844238423,-1.6669159045752622,1.8013679614600342,-0.7998449380664425,0.934296994951211,-1.6690597534179688,77.41936625450299,45.75296991389059,0.8670709665088249,10,-0.59112548828125,0.01158905029296875,0.12170267105102539,-1.4140634536743164,4.844905853271484,4,0.046993738580682676,1.7778062204018337,32.291656494140625,1.6666666666666667,32.222110748291016,3.5000102848912262,32.75528335571289,0.046993738580682676
310,2006-10-16,33.82162475585937,33.98389434814453,33.21891021728516,33.520267486572266,1666540.0,0.008292985932106145,1.4444430900502592,0.2599994075887815,41.57891637118243,28.644186218668327,-0.9807822675692748,-0.2086404617025721,-0.5054246582062376,-2.0986729898193452,14.37638083773101,0.7649841308593679,-1.0547339968496416,0.3952413558959904,-1.2303790237296468,2.0208617355216276,-0.41756883391682464,1.2080515457088055,-1.947235107421868,90.3225349819864,59.7023139250219,0.812810189812818,10,-0.8693008422851491,-0.2665863037109304,-0.09851980209349875,-1.6922388076782156,4.844909667968764,0,0.1261137884643324,-1.839999605059204,33.54344940185547,1.7778062204018337,32.291656494140625,1.6666666666666667,32.222110748291016,0.1261137884643324
311,2006-10-17,33.195728302001946,33.937530517578125,33.079822540283196,33.65935516357422,1217078.0,-0.018505806813701065,-1.466668495104328,-1.5384625121837583,45.142832425438264,31.372475421489817,-0.3275516969848056,0.31279444481882734,0.193203657948807,-1.4447921649266888,13.934443968910943,0.857707977294929,-1.0513433340386626,-0.15415649414062926,-1.662064359858249,1.3537513715769869,-0.9081104269994356,0.599797438718177,-1.2782212829589774,61.29031687274784,29.03096752268516,0.7539539328588087,10,-0.24340438842772727,0.3593101501464915,0.6432833671569895,-1.0663423538207937,6.166244506835945,1,0.11452516823313497,1.4444430900502592,33.82162475585937,-1.839999605059204,33.54344940185547,1.7778062204018337,32.291656494140625,0.11452516823313497
312,2006-10-18,33.914352416992195,34.215709686279304,33.195728302001946,33.21891021728516,2192602.0,0.021648090032924783,-1.7499948575541857,-1.5000041139734994,55.55556479005863,34.893801156367346,-0.962002186245158,-0.4931907872099899,-0.4704893298853534,-2.1343002922848697,13.349379428722429,1.019981384277358,-0.9536412599491157,0.6038759231567425,-0.7922412259531768,1.999993072266662,-0.09418265139821358,1.3019344977116987,-1.9545903747558668,87.12874513452265,51.43374943818684,0.6980585745549589,10,-0.8693027496337962,-0.3593139648437571,-0.07534074783325906,-1.7849664688110423,5.4244422912597585,2,0.12508542880423046,-1.466668495104328,33.195728302001946,1.4444430900502592,33.82162475585937,-1.839999605059204,33.54344940185547,0.12508542880423046
313,2006-10-19,33.21891021728516,33.84480667114258,33.149364471435554,33.72890090942383,2008979.0,-0.020505837503728697,-1.1428479074715359,-0.7333329676477908,51.40186412825758,37.663947034642035,-0.24102966032557305,0.10156600107564628,0.2953550079774274,-1.420893305658815,12.36837808735477,0.7649879455566406,-0.8555463344113221,-0.024340248107904472,-1.2897948444442306,1.2411143482284253,-0.6570675462760676,0.6083870500602586,-1.1689102692871174,45.56962288990006,5.859905634865868,0.6327272981681643,10,-0.17386054992676492,0.33612823486327414,0.689645767211907,-1.089524269104011,5.679435729980462,3,0.18492667433612064,-1.7499948575541857,33.914352416992195,-1.466668495104328,33.195728302001946,1.4444430900502592,33.82162475585937,0.18492667433612064
314,2006-10-20,33.381179809570305,33.589813232421875,33.311634063720696,33.381179809570305,1338264.0,0.004884855981840852,-2.9999451483737514,-0.0,54.92957964106084,40.877065504958544,-0.3775933849810542,-0.09477458983276676,0.19710954839656125,-1.5674033896332276,12.551359058544625,0.37090301513671164,-0.7156556223728359,0.1564744949340735,-1.0882844988487008,1.4012334887168514,-0.4659050019573172,0.7788539918254642,-1.2445514720410102,26.53056426858641,-15.769311533174871,0.6223794968913888,10,-0.33613014221190696,0.1738586425781321,0.5273761749267649,-1.251793861389153,4.636272430419936,4,0.1576389069827293,-1.1428479074715359,33.21891021728516,-1.7499948575541857,33.914352416992195,-1.466668495104328,33.195728302001946,0.1576389069827293
315,2006-10-23,33.705718994140625,33.79844284057617,33.42754364013672,33.612991333007805,1264342.0,0.009722220317607722,1.6666575244782096,100.0,58.7444230772069,44.53066330508024,-0.6262610036460785,-0.5016302514748645,-0.07101870827150947,-1.8715449100127906,12.43666607551595,0.4172630310058665,-0.5835777546085339,0.5169446945190401,-0.6187165079668944,1.6526058970049746,-0.05088590672392712,1.0847752957620074,-1.485927402661332,55.10199284001524,8.420148677407425,0.5678306012429662,10,-0.6606693267822266,-0.1506805419921875,0.25499486923217773,-1.5763330459594727,4.1031036376953125,0,0.13892705453933063,-2.9999451483737514,33.381179809570305,-1.1428479074715359,33.21891021728516,-1.7499948575541857,33.914352416992195,0.13892705453933063
316,2006-10-24,33.79844284057617,33.84480667114258,33.334815979003906,33.450721740722656,1502350.0,0.002750982598877849,1.3157776218809814,3.7499177225601867,60.26784894377441,48.60929377762751,-0.6207275661488652,-0.6899791800549764,-0.11630090185752806,-1.9183254161791439,12.003937271019174,0.5099906921386719,-0.46418334636352654,0.6479179382324247,-0.3339122741803564,1.6297481506452058,0.1570028320260377,1.1388330444388117,-1.49881452530488,60.8694407875902,9.456358862309024,0.49091510620638973,10,-0.7533931732177734,-0.24340438842773438,0.19124698638916016,-1.6690568923950195,6.073520660400391,1,0.14403301377564204,1.6666575244782096,33.705718994140625,-2.9999451483737514,33.381179809570305,-1.1428479074715359,33.21891021728516,0.14403301377564204
317,2006-10-25,33.612991333007805,33.79844284057617,33.42754364013672,33.497085571289055,1468327.0,-0.005486983777421961,-1.909131709652487,0.3333296764780095,56.88887231110829,51.5759825469714,-0.24276012092568777,-0.5298688456017899,0.1154154399499987,-1.6842112835102654,12.065790505008936,0.3708992004394531,-0.3246832703765463,0.4613075256347585,-0.5227580787103747,1.4453731299798918,-0.0307252765378081,0.9533403278073251,-1.2367197628961932,66.66648382389911,11.475361952143018,0.49203280217256656,10,-0.312946319580071,-0.057952880859367895,0.37669897079468484,-1.483605384826653,7.070320129394531,2,0.17103450921324614,1.3157776218809814,33.79844284057617,1.6666575244782096,33.705718994140625,-2.9999451483737514,33.381179809570305,0.17103450921324614
318,2006-10-26,34.19252777099609,34.215709686279304,33.68253707885742,33.891170501708984,2154742.0,0.017241441924842338,2.0666681294087117,2.6000197472353257,60.72876193217234,53.915407068917744,-0.5859173454942024,-1.1039293462713076,-0.4071787950508181,-2.2015974245726326,12.334126468093936,0.6027183532714986,-0.1556916128709389,1.0014356613159094,-0.08322087230738617,2.086092194939205,0.4591073945042581,1.5437639281275608,-1.742678676237766,97.4358433404486,41.508857631480765,0.5423282668116488,10,-0.5447616577148366,-0.6374893188476491,-0.1738605499267507,-2.0631418228149343,6.096702575683601,3,0.15050852548027183,-1.909131709652487,33.612991333007805,1.3157776218809814,33.79844284057617,1.6666575244782096,33.705718994140625,0.15050852548027183
319,2006-10-27,34.331615447998054,34.401161193847656,34.07661819458008,34.19252777099609,1614082.0,0.004067779894294521,1.333337904364878,0.4615374878163595,63.41464719878897,56.341599383096245,-0.6721276717437945,-1.206273662324655,-0.4872812470110972,-2.2856083008201153,12.516448964938116,0.3245429992675781,0.09729227920902872,1.0779336929321346,-0.11840654424379693,2.274273930108066,0.47976357434416883,1.6761038115201004,-1.8111319295788917,93.4781208860404,35.77279386737591,0.5981701185879663,10,-0.5911235809326243,-0.9388446807861399,-0.2955627441406321,-2.2022294998169016,7.163043975830078,4,0.13301822357251947,2.0666681294087117,34.19252777099609,-1.909131709652487,33.612991333007805,1.3157776218809814,33.79844284057617,0.13301822357251947
320,2006-10-30,33.84480667114258,34.308433532714844,33.82162475585937,34.308433532714844,2026275.0,-0.014179605896869063,1.100002468384144,-3.33334247552145,58.86791093712737,57.86660810661726,-0.20303614567927042,-0.6794452798418504,0.05332480517354554,-1.737851214256402,12.096326219691743,0.5099906921386861,0.2977983708726697,0.5436031341552763,-0.6680508377038734,1.755257106014426,-0.062223851774298566,1.1494301200848511,-1.2114824921977032,47.82604029534657,-10.241713652570269,0.6058269859295761,10,-0.06954383850097656,-0.45203590393066406,0.16226959228515625,-1.7154207229614258,8.7393798828125,0,0.12328761719314008,1.333337904364878,34.331615447998054,2.0666681294087117,34.19252777099609,-1.909131709652487,33.612991333007805,0.12328761719314008
321,2006-10-31,33.520267486572266,34.09980010986328,33.334815979003906,33.937530517578125,1220417.0,-0.009589039397498667,1.0625016070225601,0.8999975316158865,60.937495982453875,58.46460046132784,0.19263817046518739,-0.31442910531927026,0.3849073899010875,-1.3303133262625764,11.562644693315226,0.764984130859375,0.37132396685742464,0.18313274383545064,-1.008602658176919,1.3748681458478202,-0.41273495717073416,0.7790004448416354,-0.780873086733223,17.391319901551142,-43.57975582325925,0.595867701006184,10,0.25499534606933594,-0.12749671936035156,0.48680877685546875,-1.3908815383911133,9.249366760253906,1,0.127939168354835,1.100002468384144,33.84480667114258,1.333337904364878,34.331615447998054,2.0666681294087117,34.19252777099609,0.127939168354835
322,2006-11-01,33.79844284057617,33.84480667114258,33.40436172485352,33.520267486572266,811802.0,0.008298721187572244,1.3749871438855936,-0.6666666666666666,62.26412985362958,59.67151887525806,-0.11589569947398815,-0.53610724578364,0.11341651682401022,-1.5359846950657357,11.000122354105029,0.4404449462890554,0.4244951884445243,0.40799102783203267,-0.7650386698306733,1.5810207254947386,-0.17852382099932385,0.9945058766633892,-0.9593424330966158,43.478120886039726,-21.21440432999649,0.5865148488313543,11,0.05795478820800781,-0.4752178192138672,0.3303356170654297,-1.6690568923950195,8.92483139038086,2,0.1796982390297852,1.0625016070225601,33.520267486572266,1.100002468384144,33.84480667114258,1.333337904364878,34.331615447998054,0.1796982390297852
323,2006-11-02,33.636173248291016,33.79844284057617,33.42754364013672,33.636173248291016,1110514.0,-0.004801096696985918,1.2856974940053598,0.0,50.91741491823016,59.225722794943536,0.12492426143001012,-0.3324596192490574,0.30902100454438397,-1.3014186325650243,10.538543453102625,0.3708992004394531,0.5030435618709106,0.20863132476806356,-0.9451052179317827,1.3623678674679098,-0.36823694658185957,0.7854995961179867,-0.7033491936293714,28.260760689142007,-33.38344776382637,0.5768682713499221,11,0.23181533813476562,-0.4983978271484375,0.4810142517089844,-1.5067873001098633,10.083900451660156,3,0.2095107003431007,1.3749871438855936,33.79844284057617,1.0625016070225601,33.520267486572266,1.100002468384144,33.84480667114258,0.2095107003431007
324,2006-11-03,34.16934585571289,34.609790802001946,33.636173248291016,33.79844284057617,1695660.0,0.01585116723850155,-1.799995611773591,100.0,53.27511262208066,58.61802163326285,-0.31814604559892956,-0.8123430975115156,-0.18841792236465693,-1.7584604290248933,9.557848456635506,0.9736175537109304,0.48740702528805,0.6815322875976548,-0.49592535594121046,1.8589899311365201,0.09280346582821863,1.270261109367091,-1.1484215727000873,65.45461617403777,7.130766089769921,0.588728821769433,11,-0.19704246520996094,-0.9272556304931641,-0.052158355712890625,-1.8892812728881836,8.97119140625,4,0.1791045259341304,1.2856974940053598,33.636173248291016,1.3749871438855936,33.79844284057617,1.0625016070225601,33.520267486572266,0.1791045259341304
325,2006-11-06,34.91115188598633,34.91115188598633,34.122982025146484,34.146163940429695,1822243.0,0.02170969363609898,1.0606072694814423,2.0625012856114178,65.81197001939537,59.23403508610962,-0.9733361706898265,-1.4630165006007871,-0.8963433525627948,-2.4760508071185257,8.654863327567424,0.7881698608398438,0.5691313985741644,1.3178628921508775,0.02676038442217532,2.6089653998795796,0.6723116382865229,1.9634141460152321,-1.7631182814543962,100.0,40.314288551856485,0.6455512538643523,11,-0.7881679534912109,-1.518381118774414,-0.7939643859863281,-2.631087303161621,8.90164566040039,0,0.18857892627955608,-1.799995611773591,34.16934585571289,1.2856974940053598,33.636173248291016,1.3749871438855936,33.79844284057617,0.18857892627955608
326,2006-11-07,34.748878479003906,35.05023956298828,34.679336547851555,34.77206039428711,1422780.0,-0.004648182549586988,-3.571549474574763,-0.030303634740721445,58.571381554717156,59.42098055762172,-0.7398707347630236,-1.2055386356690505,-0.7155755844977207,-2.2795254378762877,7.870300449779013,0.37090301513672586,0.6220279367729944,1.0559097290039077,-0.2701373876375328,2.381956845645348,0.392886170683191,1.7189332873246244,-1.4245330463265375,81.68994824513211,24.423225401090733,0.6630235583207188,11,-0.5563507080078125,-1.2865638732910156,-0.7707786560058594,-2.468813896179199,10.083900451660156,1,0.22548376862538033,1.0606072694814423,34.91115188598633,-1.799995611773591,34.16934585571289,1.2856974940053598,33.636173248291016,0.22548376862538033
327,2006-11-08,34.54024887084961,34.72570037841797,34.09980010986328,34.377979278564446,1481631.0,-0.006003923501598951,1.3478335527445482,-6.9998354451212546,65.07935816920266,59.904380139513975,-0.43122530431624995,-0.8583430730998032,-0.5360810311776945,-2.056386452484979,6.283672899441199,0.649078369140625,0.6252975190079013,0.7313732147216783,-0.45079042726877816,1.9135368567121347,0.14029139372645005,1.3224550357169065,-1.0087961425349334,68.57139498801071,9.41920425687237,0.5910818209952282,11,-0.3477210998535156,-1.0779342651367188,-0.5621490478515625,-2.225412368774414,10.38525390625,2,0.23825495313445133,-3.571549474574763,34.748878479003906,1.0606072694814423,34.91115188598633,-1.799995611773591,34.16934585571289,0.23825495313445133
328,2006-11-09,34.586612701416016,34.77206039428711,34.447521209716804,34.54024887084961,755710.0,0.0013423131587664283,-1.7999341780484894,0.28572100239784354,64.13043769893471,59.98391241730794,-0.46467499819114266,-0.7630826778137845,-0.5795071238997025,-2.078940665841479,4.458878673496996,0.3245391845703054,0.6156790276871646,0.6629892349243178,-0.3293770376050844,1.65535550745372,0.16680609865962026,1.1591723711890154,-0.8729055529405088,67.21321646987097,3.7720747296590176,0.49618313626470006,11,-0.3940849304199219,-1.124298095703125,-0.6896467208862305,-1.8661022186279297,11.150238037109375,3,0.23525465184417693,1.3478335527445482,34.54024887084961,-3.571549474574763,34.748878479003906,1.0606072694814423,34.91115188598633,0.23525465184417693
329,2006-11-10,35.119781494140625,35.23568725585937,34.215709686279304,34.262069702148445,1772479.0,0.015415467173019337,-1.1463455749548486,18.499588612802217,65.80308892818582,60.75448774964777,-0.9770301981447176,-1.2354433559539544,-1.1229125277532503,-2.5831070559101192,4.915962937250167,1.019977569580064,0.659445062638973,1.1173414230346665,0.008546253873724652,2.2261365921956084,0.5629438384541956,1.6717390076151375,-1.2456904559235866,89.79601431996993,24.254908337904965,0.5543975845804695,11,-0.8345298767089844,-1.5647430419921875,-1.2228155136108398,-2.318136215209961,10.547527313232422,4,0.244884559069521,-1.7999341780484894,34.586612701416016,1.3478335527445482,34.54024887084961,-3.571549474574763,34.748878479003906,0.244884559069521
330,2006-11-13,38.086997985839844,38.086997985839844,36.000675201416016,36.11658096313477,7361366.0,0.08448846676891386,1.117645920008983,2.2972950134315453,79.17980237390098,62.78141068203079,-3.6645789358392733,-4.075686995109876,-4.085527636190719,-5.504142606321402,6.225798219276367,2.9672164916992188,0.709302567437561,3.8712892532348633,1.7397701164381587,6.002808390031568,2.8055296848365074,4.937048821633219,-4.022283477152882,100.0,32.46890930626671,1.0657595683983538,11,-2.341318130493164,-3.106304168701172,-4.537753105163574,-5.134674072265625,7.000774383544929,0,0.1326841059513768,-1.1463455749548486,35.119781494140625,-1.7999341780484894,34.586612701416016,1.3478335527445482,34.54024887084961,0.1326841059513768
331,2006-11-14,36.997474670410156,38.11017990112305,36.85838317871094,37.971092224121094,3783977.0,-0.028606174627749725,1.0000060947737315,-0.49411751040107976,70.50562966345899,63.69713288312295,-2.268499819668037,-2.8319378306786476,-2.9994845255032345,-4.372824501048399,7.453242689539887,1.2517967224121094,0.713061443458372,2.5916786193847656,0.18308769799066482,5.00026954077887,1.3873831586877117,3.7959740800818196,-2.7817649841308523,72.25436770008857,4.423314187241104,1.2042954606970517,11,-1.2286128997802734,-2.005189895629883,-3.4830026626586914,-3.917652130126953,9.017555236816406,1,0.18421048832901343,1.117645920008983,38.086997985839844,-1.1463455749548486,35.119781494140625,-1.7999341780484894,34.586612701416016,0.18421048832901343
332,2006-11-15,38.15654373168945,38.48108291625977,37.57700729370117,37.57700729370117,2731022.0,0.03132832907123517,-2.1199957873119346,-0.5952403341326187,72.44094998322018,66.08863677923296,-3.0668753662185537,-3.854520496595562,-4.123228227240034,-5.47627200214864,9.164045574176486,1.4836082458496165,0.820964702684229,3.538638114929199,0.6192652357142379,6.458010994144161,2.0789516753217185,4.99832455453668,-3.2398294067382736,92.39130629204503,27.135806774015876,1.459686439607481,11,-2.0979156494140625,-2.9788074493408203,-4.86808967590332,-5.07672119140625,7.928028106689446,2,0.17496960012732798,1.0000060947737315,36.997474670410156,1.117645920008983,38.086997985839844,-1.1463455749548486,35.119781494140625,0.17496960012732798
333,2006-11-16,39.36197280883789,39.36197280883789,37.92472839355469,38.01745223999024,3389908.0,0.03159167364908155,1.1379284907705316,2.3199931543818417,75.40983606557371,68.54805049517662,-3.771275543718687,-4.8234294050862445,-5.268881166414893,-6.626648393549161,11.071699538023879,1.4372444152832031,0.991989234896792,4.436914062500001,0.9082306929364492,7.965597432063557,2.6725723777182253,6.2012557472817775,-3.7323847656249924,100.0,36.7317409490579,1.7643416847817772,11,-2.6310863494873047,-3.7437915802001953,-6.154654502868652,-6.2821502685546875,7.371677398681641,3,0.14134276234784005,-2.1199957873119346,38.15654373168945,1.0000060947737315,36.997474670410156,1.117645920008983,38.086997985839844,0.14134276234784005
334,2006-11-17,38.64335250854492,39.22288513183594,38.086997985839844,39.22288513183594,2509946.0,-0.018256714514360395,2.9200110583790257,-0.43103291739725247,73.68422638167243,69.42274564654073,-2.6275966296727944,-3.8897990026682407,-4.505075948929573,-5.879914088176491,13.08244549251276,1.2749748229980469,1.1377707634576808,3.4551851272583036,-0.36175090732547943,7.272121161842087,1.5467171099664156,5.363653144550192,-2.2672875122070266,78.62074757360885,12.845646569753328,1.908468017291891,11,-1.912466049194336,-2.7701759338378906,-5.499782562255859,-5.540349006652832,8.183025360107422,4,0.18356322030838124,1.1379284907705316,39.36197280883789,-2.1199957873119346,38.15654373168945,1.0000060947737315,36.997474670410156,0.18356322030838124
335,2006-11-20,38.38835525512695,38.45790100097656,37.600189208984375,38.11017990112305,1543668.0,-0.006598735276955647,3.1110948584802163,-0.47999947341052257,74.19354838709677,71.15854196124958,-2.0422517745382365,-3.442502063196109,-4.194220774679891,-5.602441935493474,14.820310939875721,1.0431632995605469,1.4050265447670043,2.9660560607910185,-1.0378880046782797,6.97000012626032,0.9640840280563694,4.9680280935256675,-1.4151086962890602,61.11113650596296,-10.33870374938617,2.001972032734651,11,-1.6574687957763672,-2.1674575805664062,-5.134674072265625,-5.285351753234863,8.530746459960938,0,0.18961358213631607,2.9200110583790257,38.64335250854492,1.1379284907705316,39.36197280883789,-2.1199957873119346,38.15654373168945,0.18961358213631607
336,2006-11-21,38.66653442382813,39.03743362426758,38.50426483154297,38.71289443969727,1512520.0,0.007246446659473049,-1.8750064281231864,-0.16665752447820958,74.19355817206394,72.1712308504564,-1.9067894141807642,-3.517627012559281,-4.4375668447669625,-5.853709454304926,16.89702050950145,0.649078369140625,1.653851606843162,3.000830650329597,-1.175624289616941,7.177285590276135,0.9126031803563279,5.089058120302866,-1.215542614990241,61.03911369086076,-13.372743755771282,2.0882274699732695,11,-1.8776931762695384,-2.4456367492675852,-5.412853240966804,-5.563530921936042,8.94800949096679,1,0.16606706655354064,3.1110948584802163,38.38835525512695,2.9200110583790257,38.64335250854492,1.1379284907705316,39.36197280883789,0.16606706655354064
337,2006-11-22,39.36197280883789,39.477882385253906,38.898345947265625,38.92152786254883,2724803.0,0.017985536986247164,-1.3809613365304747,-9.500534847362792,77.0240723856767,73.60385692676107,-2.0633185792033686,-3.963493186051913,-5.088625556577597,-6.497191144597544,19.167256630560836,0.8113479614257741,1.806005115411807,3.4088199615478487,-0.9597139941151909,7.777353917210888,1.224552983716329,5.5930869393793685,-1.7617835998535156,93.82702254655382,13.016494936353297,2.184266977831519,11,-2.515176773071289,-3.048349380493164,-6.1082916259765625,-6.258969306945801,8.484382629394531,2,0.16902245044219089,-1.8750064281231864,38.66653442382813,3.1110948584802163,38.38835525512695,2.9200110583790257,38.64335250854492,0.16902245044219089
338,2006-11-23,39.33879470825195,39.4547004699707,38.80562210083008,39.4083366394043,1355087.0,-0.0005888449925642858,7.0,-0.15789017841676772,75.63220843206861,74.69598131608137,-1.4473583713356888,-3.7260374349851304,-5.03163190700495,-6.42684565007329,20.928515934468567,0.649078369140625,2.051453235898059,3.128328514099124,-1.4066348260975587,7.663291854295807,0.8608468440007826,5.395810184197465,-1.3630668640136747,92.59263021457623,9.433215924060406,2.267481670098342,11,-1.5995159149169922,-3.0251712799072266,-6.038750648498535,-6.235791206359863,9.110279083251953,3,0.17147899878874306,-1.3809613365304747,39.36197280883789,-1.8750064281231864,38.66653442382813,3.1110948584802163,38.38835525512695,0.17147899878874306
339,2006-11-24,38.898345947265625,39.36197280883789,38.086997985839844,38.99107360839844,2640794.0,-0.011196295266614698,2.055566221442089,1.3334064728469555,70.37914423968184,73.71813041227924,-0.46327179641650673,-3.084038992276291,-4.561041109993873,-5.935759715992454,22.174044069458134,1.2749748229980469,2.303629710029874,2.459543228149414,-2.136561654274111,7.055648110572939,0.16149078693764807,4.75759566936118,0.5795364379882812,69.13572220890404,-11.40216422011028,2.298052441211763,11,-0.7302131652832031,-2.5035877227783203,-5.598301887512207,-5.656253814697266,7.186225891113274,4,0.20143026829151567,7.0,39.33879470825195,-1.3809613365304747,39.36197280883789,-1.8750064281231864,38.66653442382813,0.20143026829151567
340,2006-11-27,38.01745223999024,39.6401481628418,38.01745223999024,39.014251708984375,3196855.0,-0.022646045373487356,-2.255812173513742,10.749753167681344,65.56292377075835,73.16894086864583,0.4545166894394157,-1.975813964531092,-3.652894057223669,-5.012538480044604,23.957865290096628,1.6226959228515554,2.5716050196073823,1.3700172424316506,-3.1075908053244703,5.847625290187771,-0.8687867814464099,3.608821266309711,0.06954574584960227,0.0,-77.07124122184314,2.2388040238780587,11,0.5911254882812429,-1.52997016906739,-4.7174081802368235,-4.775360107421882,6.444423675537102,0,0.23170741619019042,2.055566221442089,38.898345947265625,7.0,39.33879470825195,-1.3809613365304747,39.36197280883789,0.23170741619019042
341,2006-11-28,37.80882263183594,37.92472839355469,37.13656234741211,37.80882263183594,2628698.0,-0.005487732498151154,5.800059241706161,-0.0,65.56292377075829,72.40471573392784,0.8832191519124493,-1.5066709360781374,-3.4158842688576883,-4.744598066877408,25.69714894666103,0.8808898925781321,2.81354756710995,0.9469598770141587,-3.305164917483282,5.199084671511599,-1.179102520234565,3.0730222742628825,1.8313255310058594,26.851896998323937,-49.17559399627173,2.1260623972487207,11,0.5795326232910156,-1.321340560913086,-4.5087785720825195,-4.462414741516113,6.444419860839844,1,0.24095643421545954,-2.255812173513742,38.01745223999024,2.055566221442089,38.898345947265625,7.0,39.33879470825195,0.24095643421545954
342,2006-11-29,39.87196350097656,40.40513610839844,38.06381607055664,38.31881332397461,5825920.0,0.05456771000860017,-1.2696615086504166,100.0,71.11111652868611,71.92708022982922,-1.018059636325944,-3.258535760954672,-5.42533860603973,-6.732497682056646,28.042802097982435,2.5963134765625,2.721236532043676,2.7064247131347656,-1.4916818097557112,6.904531236025242,0.6073714516895308,4.8054779745800005,-2.735401153564453,83.68791263682591,6.275088365892984,2.0990532614452384,11,-1.101114273071289,-3.0019874572753906,-6.5719194412231445,-6.316923141479492,3.778564453125,2,0.1941860830011224,5.800059241706161,37.80882263183594,-2.255812173513742,38.01745223999024,2.055566221442089,38.898345947265625,0.1941860830011224
343,2006-11-30,40.68331146240234,41.49465942382813,39.825599670410156,40.05741500854492,5325117.0,0.02034883387184827,-2.0638241256525567,0.4029851479433773,71.7391421001042,71.71095975409942,-1.812911791454745,-3.7048073579608882,-6.167981303761877,-7.460531593922262,30.6799839202862,1.6690597534179759,2.796878419265205,3.1654157638549734,-0.9678806884104105,7.298712216120357,1.0987675377222814,5.232063989987665,-3.5467491149902273,81.38297639544493,5.30783352899536,2.0666482261326933,11,-1.3677005767822195,-3.268573760986321,-7.255769729614251,-7.093499183654778,3.7322044372558665,3,0.17606836116204172,-1.2696615086504166,39.87196350097656,5.800059241706161,37.80882263183594,-2.255812173513742,38.01745223999024,0.17606836116204172
344,2006-12-01,40.28923034667969,41.56420516967773,40.21968460083008,40.799217224121094,3199488.0,-0.009686554549199866,-3.142860501198906,-0.8148103001676156,60.77099375646483,70.21956479514031,-1.2972280443181177,-2.981600000403276,-5.682201456063112,-6.97754948999993,32.758275647647686,1.3445205688476491,2.7534517243270002,2.4653404235839815,-1.5279308457237661,6.458611692891729,0.46870478893011125,4.461976058237852,-2.978344116210934,71.20420787814051,-1.768402881370406,1.9966356346538734,12,-0.9388465881347656,-2.839719772338867,-6.687828063964844,-6.664646148681641,5.053539276123054,4,0.20253162879038933,-2.0638241256525567,40.68331146240234,-1.2696615086504166,39.87196350097656,5.800059241706161,37.80882263183594,0.20253162879038933
345,2006-12-04,41.49465942382813,41.63374710083008,40.42831802368164,40.45149993896485,2704194.0,0.029919387061405844,-1.212764169572678,-2.0454633854439375,71.74889199476368,69.94793521988473,-2.2525718304584785,-3.866771678433615,-6.8017061318618985,-8.065807814664034,34.584705310087486,1.3445167541503906,2.584573751590149,3.3415941238403377,-0.7254208315102701,7.408609079190946,1.3080866461650302,5.375101601515645,-3.9285740570068413,96.90722786302616,22.858802883759964,2.0335074776753057,12,-2.1095046997070384,-4.01037788391114,-7.92802810668946,-7.870075225830085,4.219013214111321,0,0.1106145339733775,-3.142860501198906,40.28923034667969,-2.0638241256525567,40.68331146240234,-1.2696615086504166,39.87196350097656,0.1106145339733775
346,2006-12-05,42.58418655395508,42.88554382324219,41.35557174682617,41.61056518554688,3818367.0,0.02625704476806212,-1.0625014463165852,0.9333389405319944,71.55758111116975,69.34054730049507,-3.0485235737876266,-4.573695522791439,-7.795360905710652,-9.03174952138746,36.51371130469119,1.5299720764160156,2.512991242277188,4.039355850219728,-0.15449040846871753,8.233202108908173,1.9424327208755088,6.136278979563947,-4.692688248413084,93.75001483401333,21.112141442815172,2.0969231293442223,12,-2.5731334686279297,-4.474006652832031,-9.00016975402832,-8.959602355957031,2.4108619689941406,1,0.04409358293584398,-1.212764169572678,41.49465942382813,-3.142860501198906,40.28923034667969,-2.0638241256525567,40.68331146240234,0.04409358293584398
347,2006-12-06,42.76963424682617,43.2100830078125,42.39873504638672,42.74645614624024,2704940.0,0.004354848780218523,-1.2580713656294127,0.023806072193983372,68.42106782630503,68.53930945541023,-3.017034378513607,-4.333171082993772,-7.849417237731764,-9.116448317348897,39.523589637730986,0.8113479614257812,2.4719355893521353,3.8133342742919893,-0.34082143156294364,7.967489980146922,1.7362564213645229,5.890412127219456,-4.378731389514158,86.98623343424757,17.073793581768825,2.0770778529274683,12,-2.596311569213867,-4.462411880493164,-9.185617446899414,-9.145050048828125,1.9240570068359375,2,0.03468835476327947,-1.0625014463165852,42.58418655395508,-1.212764169572678,41.49465942382813,-3.142860501198906,40.28923034667969,0.03468835476327947
348,2006-12-07,42.72327423095703,43.07099533081055,41.91192626953125,42.63054656982422,1417858.0,-0.0010839469798032964,1.9411656518919338,4.000658327848495,73.78380962758544,68.91760560962175,-2.726856320693578,-3.843010985175468,-7.663516992147237,-8.958222232248183,42.432113063268254,1.1590690612792969,2.4219718496540636,3.3601411819457994,-0.5803760405636993,7.300658404455298,1.38988257069105,5.330399793200549,-3.7540697555849576,83.72093913243145,14.294123199708906,1.9702586112547509,12,-2.5499515533447266,-4.404460906982422,-9.133462905883789,-9.017555236816406,0.8113479614257812,3,0.02170371395534687,-1.2580713656294127,42.76963424682617,-1.0625014463165852,42.58418655395508,-1.212764169572678,41.49465942382813,0.02170371395534687
349,2006-12-08,43.72007369995117,43.92870330810547,42.51464080810547,42.63054656982422,2806671.0,0.023331532681824863,-1.1403483447417728,11.749753167681423,78.60701282986494,70.36694883841136,-3.3165350745058433,-4.3874068615047435,-8.495853848626126,-9.822158244464752,45.01784730137216,1.4140625,2.3013415709926193,3.9269260406494126,0.05978759021129321,7.794064491087532,1.993356815430353,5.860495265868472,-4.24196380068625,94.03981015796558,22.587831276781742,1.9335692252190588,12,-3.187440872192383,-4.93763542175293,-10.217191696166992,-10.014354705810547,0.9736175537109375,4,0.015906702364680836,1.9411656518919338,42.72327423095703,-1.2580713656294127,42.76963424682617,-1.0625014463165852,42.58418655395508,0.015906702364680836
350,2006-12-11,43.14053726196289,44.577781677246094,42.95508575439453,43.743255615234375,3136451.0,-0.013255614388155257,-2.3333202731664504,-0.5531926067791032,73.25302857813557,71.22140492811995,-2.1611319370898485,-3.5941330825488222,-7.749219628297318,-9.127325366037837,45.45179290516992,1.6226959228515625,2.2119966267232627,3.094712638854979,-0.95893462096722,7.148359898677178,1.0678890089438795,5.121536268766079,-3.0393442854602952,55.39569282204093,-16.65576444616029,2.0268236299111,12,-1.8197383880615234,-3.801746368408203,-9.533340454101562,-9.434818267822266,1.1358871459960866,0,0.05104786589622656,-1.1403483447417728,43.72007369995117,1.9411656518919338,42.72327423095703,-1.2580713656294127,42.76963424682617,0.05104786589622656
351,2006-12-12,43.81279754638672,43.92870330810547,42.74645614624024,43.11735534667969,2296790.0,0.015583029954904237,1.549997120218519,-1.1538427458401634,73.18843143201596,71.4522176951566,-2.1145299962707256,-3.9311807703001875,-8.24013586582457,-9.686612366534966,45.809676438332694,1.1822471618652273,2.260528637278064,3.4262067794799833,-0.6937697862164498,7.546183345176416,1.3662184966317668,5.4861950623282,-2.9953503777651633,71.30436524630888,1.92444813021757,2.059988282848217,12,-1.6111068725585938,-4.474006652832031,-10.054920196533203,-10.107078552246094,1.7849655151367188,1,0.043386298022631165,-2.3333202731664504,43.14053726196289,-1.1403483447417728,43.72007369995117,1.9411656518919338,42.72327423095703,0.043386298022631165
352,2006-12-13,44.83277893066406,44.92550277709961,43.58098220825195,43.72007369995117,2010842.0,0.02328044410306007,1.071436337616771,1.5999967088302085,75.92998221540785,71.91786659685701,-2.633788112409036,-4.664501672827782,-9.06094012170876,-10.582840998278343,46.09465330121435,1.3445205688476562,2.4741414554966994,4.112376403808597,-0.31705521876758525,8.541808026384778,1.8976605925205092,6.327092215096684,-3.413678240662584,96.92312950400701,29.220389242640522,2.214715811288091,12,-2.2601852416992188,-5.320127487182617,-11.00535774230957,-11.127059936523438,-0.2086334228515625,2,0.0036194408679441903,1.549997120218519,43.81279754638672,-2.3333202731664504,43.14053726196289,-1.1403483447417728,43.72007369995117,0.0036194408679441903
353,2006-12-14,44.92550277709961,45.11095428466797,44.43869400024414,44.74005126953125,2083511.0,0.0020682154585811574,1.4166615242209195,0.16666723805148634,79.41178770119838,73.98906592404963,-2.3037371532782345,-4.5524556474537405,-8.95453401395121,-10.562971458716362,45.95462309133704,0.6722602844238281,2.7478625165542,3.9269237518310547,-0.8299936467645495,8.683841150426659,1.5484650525332526,6.305382451128857,-2.875249711420466,92.85712186750669,24.28905485809895,2.3784586992978025,12,-2.1558666229248047,-5.262170791625977,-11.098081588745117,-11.219783782958984,0.23181533813477273,3,-0.005159909385714534,1.071436337616771,44.83277893066406,1.549997120218519,43.81279754638672,-2.3333202731664504,43.14053726196289,-0.005159909385714534
354,2006-12-15,45.73685073852539,45.852760314941406,44.786415100097656,44.80959701538086,2232598.0,0.01805985267324295,-1.1904806682652374,4.999979430217011,87.92715026738007,75.78665017656256,-2.526795246801342,-5.064803707807769,-9.555460345988735,-11.270300494504013,45.89091179664948,1.06634521484375,2.798176404524419,4.383596801757811,-0.6817133083035642,9.448906911819186,1.8509417467271234,6.916251856788499,-3.074457429048479,96.26856965316179,18.241113303676514,2.5326550550306868,12,-2.1326847076416016,-5.702615737915039,-11.909429550170898,-12.031131744384766,-1.3676986694335938,4,-0.04814998213874799,1.4166615242209195,44.92550277709961,1.071436337616771,44.83277893066406,1.549997120218519,43.81279754638672,-0.04814998213874799
355,2006-12-18,45.66730880737305,45.89912033081055,45.48185729980469,45.71367263793945,1277711.0,-0.0015204792203535877,1.0000182845440748,-0.05000123419205674,89.14553655886482,77.74086744852866,-2.0150185762544197,-4.660949849784004,-9.266735196283165,-11.088315051833746,46.57369801253881,0.4172630310058594,2.792925738401266,3.9501071929931655,-1.2621007020626394,9.16231508804897,1.3440032454652595,6.5562111405210715,-2.3668420968032393,92.64712288190964,7.80978709946163,2.6061039475279024,12,-1.7617855072021484,-4.717411041259766,-11.747163772583008,-11.961589813232422,-1.7386054992675781,0,-0.021319792629289847,-1.1904806682652374,45.73685073852539,1.4166615242209195,44.92550277709961,1.071436337616771,44.83277893066406,-0.021319792629289847
356,2006-12-19,45.08777236938477,45.73685073852539,44.74005126953125,45.73685073852539,1870544.0,-0.012690400488296505,2.071430250599464,13.999670890241742,80.48782554443791,79.08161830609899,-1.1655740142222726,-3.768919215520363,-8.468736170094445,-10.387829449763437,46.64638565609032,0.9967994689941406,3.0391065880718315,3.049508857727055,-2.162548822415914,8.261566537870024,0.4434800176555669,5.655537697798543,-1.2675749347668201,65.00001645586731,-19.157248336954055,2.6060288400714846,12,-1.1822490692138743,-3.7090206146240305,-9.724585533142097,-10.1070785522461,-1.2517929077148509,1,-0.017994855784374764,1.0000182845440748,45.66730880737305,-1.1904806682652374,45.73685073852539,1.4166615242209195,44.92550277709961,-0.017994855784374764
357,2006-12-20,46.01502990722656,46.03821182250977,45.31958770751953,45.31958770751953,1460400.0,0.02056560990073253,-1.0666681294088167,-1.0714302505994757,80.74868968964401,79.85549386854994,-1.7702164228535793,-4.39766067291589,-9.1450637043624,-11.200102730850801,46.5323674933175,0.950439453125,3.10433584427129,3.644113540649414,-1.6964032999334222,8.98463038123225,0.9738551203579959,6.314371960940832,-1.779047893370091,98.55069353023062,13.46241872705977,2.6702584202914172,12,-1.7386035919189453,-4.427642822265625,-10.634456634521484,-11.022745132446289,-1.831329345703125,2,-0.009068055514565576,2.071430250599464,45.08777236938477,1.0000182845440748,45.66730880737305,-1.1904806682652374,45.73685073852539,-0.009068055514565576
358,2006-12-21,46.0845718383789,46.27002334594727,45.89912033081055,45.94548416137695,1374948.0,0.001511287318351151,-2.199986835393107,0.19999890294339262,84.72222476170978,80.53496186097715,-1.467097369051153,-4.148615325807036,-8.959935925801041,-11.143094897663325,46.58691325946827,0.37090301513672586,3.1131840718345103,3.376366615295403,-2.009726986203269,8.762460216794075,0.683319814546067,6.069413416044739,-1.488143862791766,87.87876521231709,0.9915255465150494,2.6930468007493342,12,-1.576332092285142,-4.381278991699212,-10.466389656066887,-10.906835556030266,-2.642677307128899,3,-0.03169013559870304,-1.0666681294088167,46.01502990722656,2.071430250599464,45.08777236938477,1.0000182845440748,45.66730880737305,-0.03169013559870304
359,2006-12-22,46.73365020751953,47.29000473022461,46.36274719238281,46.36274719238281,1920979.0,0.014084504710534906,-4.0,2.666684951043717,83.63095937749782,81.68806528312851,-1.8369165275615842,-4.4065195084344495,-9.381906701129488,-11.672779031052961,47.82632554108956,1.2054328918457102,3.2046083926352935,3.6336797714233384,-1.7253676759097871,8.992727218756464,0.9541560477567756,6.313203495089901,-1.8025031578603716,78.18177738217233,-7.130745009436623,2.6795237236665614,12,-1.7154197692871094,-4.520366668701172,-10.55911636352539,-11.115468978881836,-2.3876800537109375,4,-0.03373012990180502,-2.199986835393107,46.0845718383789,-1.0666681294088167,46.01502990722656,2.071430250599464,45.08777236938477,-0.03373012990180502
360,2006-12-27,46.826377868652344,47.29000473022461,46.45547485351562,46.87273788452149,787440.0,0.0019841733038412634,-1.1176499058626312,-0.12499228633139836,81.22867545923414,82.58142573059719,-1.5106896274319368,-4.011119417354166,-9.25073459343227,-11.630295774913748,48.95056043755783,0.8345298767089915,3.281151368854495,3.285961151123047,-1.7526552615388553,8.324577563784949,0.7666529447920993,5.805269357453994,-1.4234592828800956,81.81822261782767,-2.326756291852348,2.519308206330951,12,-1.3908843994140625,-4.613094329833984,-10.524346351623535,-11.208196640014648,-2.4340476989746165,2,-0.052475248170017474,-4.0,46.73365020751953,-2.199986835393107,46.0845718383789,-1.0666681294088167,46.01502990722656,-0.052475248170017474
361,2006-12-28,46.91910171508789,47.29000473022461,46.03821182250977,46.826377868652344,1012364.0,0.001980162691541887,1.9999954289266493,-2.0000822842093537,80.96886936201331,83.14130208022003,-1.2476499068215219,-3.5693305464498906,-9.093687283139474,-11.58811769557559,51.09970454891181,1.2517929077148366,3.2242658506486563,2.923171043395996,-1.549102491974402,7.395444578766394,0.6870342757108006,5.159307811081192,-1.1387659004251702,81.17642048039525,-2.501377180202411,2.236136767685198,12,-1.0547523498535156,-4.705818176269531,-10.443209648132324,-11.300920486450195,-2.1790504455566406,3,-0.06373520160597601,-1.1176499058626312,46.826377868652344,-4.0,46.73365020751953,-2.199986835393107,46.0845718383789,-0.06373520160597601
362,2006-12-29,47.61454391479492,47.75363159179688,46.9654655456543,47.19728088378906,1115065.0,0.014822155034639017,1.2666739804174065,4.500061710618341,83.28073859315349,83.57118551265948,-1.6841034636587864,-3.852496316310507,-9.549294434336353,-12.156939637338468,51.9640133628983,0.8345298767089915,3.2980111825817033,3.2314842224121065,-1.0750768488366944,7.5380452936609075,1.0782036867877096,5.3847647580365035,-1.5763320922851491,92.50003599719392,8.46303244986106,2.1532805356243996,12,-1.3677024841308594,-5.16944694519043,-11.109674453735352,-11.996362686157227,-3.2222137451171946,4,-0.0793573589592006,1.9999954289266493,46.91910171508789,-1.1176499058626312,46.826377868652344,-4.0,46.73365020751953,-0.0793573589592006
363,2007-01-02,47.84635543823242,48.26362228393555,47.75363159179688,48.17089462280274,1081903.0,0.004868502444385969,-1.0000149599820758,-0.7777808251739472,81.33800123766686,82.83905784269135,-1.6293656638191578,-3.7103890597067135,-9.511212749192289,-12.24839325768913,52.47331425972259,0.649078369140625,3.35039170620216,3.1051435470581055,-1.0960228259456102,7.306309920061821,1.0045603605562476,5.205726733559963,-1.8081436157226491,81.24989286534625,-1.458957983642307,2.1005831865018583,1,-1.3445186614990234,-5.146263122558594,-11.266145706176758,-12.170219421386719,-1.8081436157226491,1,-0.07655034209318856,1.2666739804174065,47.61454391479492,1.9999954289266493,46.91910171508789,-1.1176499058626312,46.826377868652344,-0.07655034209318856
364,2007-01-03,48.449073791503906,48.49543762207031,47.47545623779297,47.56818008422852,1576159.0,0.012596954308245367,1.0952321248760917,-2.714290751798311,90.17544264841325,82.95349185264118,-2.019240525594846,-3.868803972329701,-9.836700874971712,-12.710635805236151,52.85598620636864,1.0199813842773438,3.2923952638276077,3.2998697280883817,-0.6587449336884745,7.258484389865238,1.3205623971999572,5.279177058976806,-1.9657798767089787,98.11316361016972,11.455765319851025,1.9793073308884266,1,-1.831329345703125,-5.633073806762695,-11.422622680664062,-12.772937774658203,-3.1063041687011648,2,-0.10334932886027581,-1.0000149599820758,47.84635543823242,1.2666739804174065,47.61454391479492,1.9999954289266493,46.91910171508789,-0.10334932886027581
365,2007-01-04,46.0845718383789,48.4027099609375,45.50503921508789,48.26362228393555,3565107.0,-0.048803862862279335,1.358489599423734,-2.4736814754829854,63.687143647759854,81.08674941967695,0.4589367808877398,-1.2045649473400104,-7.227190995524857,-10.224273754007662,52.476933753522225,2.9440345764160156,3.1449163345474105,0.7058721542358342,-2.8748171132863405,4.286561421758009,-1.0844724795252532,2.4962167879969215,2.4108657836914134,19.379779695502464,-66.36028068742155,1.7903446337610867,1,0.8229408264160227,-3.268571853637688,-8.803126335144036,-10.408435821533196,-0.4636268615722585,3,-0.03772632825292754,1.0952321248760917,48.449073791503906,-1.0000149599820758,47.84635543823242,1.2666739804174065,47.61454391479492,-0.03772632825292754
366,2007-01-05,44.461875915527344,45.43549346923828,43.2100830078125,45.43549346923828,5964327.0,-0.03521126177633671,3.571426332534048,0.44680817541248924,47.916661309938576,77.43874626637634,2.2166130785132125,0.5966036111679074,-5.37628070610652,-8.49346859741334,50.954204138881785,2.874488830566399,2.787198622963814,-1.0107082366943345,-4.3748009998587705,2.3533845264701014,-2.6927546182765525,0.6713381448878835,4.033561706542969,23.684180136901272,-58.13626777775461,1.6820463815822184,1,1.3908843994140625,-1.6458759307861328,-6.913846015930176,-8.704607009887695,0.741802215576179,4,-0.0015641658031196881,1.358489599423734,46.0845718383789,1.0952321248760917,48.449073791503906,-1.0000149599820758,47.84635543823242,-0.0015641658031196881
367,2007-01-08,44.25324249267578,45.01823043823242,44.06779479980469,44.06779479980469,2403487.0,-0.0046924116123202575,-9.250174846751964,-0.19047283213440533,46.27249302952452,73.16655385168909,2.4016106547632177,0.9719147317399575,-4.931173398356492,-8.176841587701666,49.233187311379545,0.9504356384277344,2.406201808018551,-1.2935220718383817,-4.466669995351424,1.8796258516746605,-2.880096033594903,0.29305188991813935,4.149467468261719,19.736792722464568,-58.18064841411031,1.5865739617565193,1,1.599517822265625,-0.9736156463623047,-6.815323829650879,-8.495973587036133,1.0895271301269602,0,0.011000522208876262,3.571426332534048,44.461875915527344,1.358489599423734,46.0845718383789,1.0952321248760917,48.449073791503906,0.011000522208876262
368,2007-01-09,43.65052795410156,44.48505783081055,43.604164123535156,44.16051864624024,3179502.0,-0.013619669534361778,-1.9230691333489451,-2.750051425515322,38.15790442346657,68.11399219013005,2.9309691352984686,1.7367001288377324,-4.112796041202273,-7.467061310236836,47.982503974918366,0.8808937072753906,2.2072682622754556,-1.9425992965698242,-4.965590057980435,1.0803914648407869,-3.4540946772751298,-0.4311039158645187,4.544476928710935,8.333309275046842,-64.4842790878484,1.5114953807053049,1,2.2022323608398438,0.5099906921386719,-5.83011531829834,-7.510765075683594,1.6226959228515696,1,0.016994117834179923,-9.250174846751964,44.25324249267578,3.571426332534048,44.461875915527344,1.358489599423734,46.0845718383789,0.016994117834179923
369,2007-01-10,44.4155158996582,44.69369125366211,42.35237121582031,43.27962493896485,2937535.0,0.017525285063241913,1.767122546555428,-2.2272778272284146,43.41464667667931,63.912433436512856,2.014409990897967,1.0819568275464349,-4.653269338837049,-8.119818284970492,46.60525886976848,2.341320037841797,1.9411305715904703,-1.212383460998538,-4.15971068300437,1.734943761007294,-2.6860470720014504,0.26128015000437443,3.5800921081542967,34.09965575072822,-34.71384739867729,1.4736636110029149,1,1.0083885192871094,-0.05795478820800781,-6.050341606140137,-7.730991363525391,0.4172630310058594,2,0.03653443824715441,-1.9230691333489451,43.65052795410156,-9.250174846751964,44.25324249267578,3.571426332534048,44.461875915527344,0.03653443824715441
370,2007-01-11,45.34276962280274,45.43549346923828,44.50823974609375,44.6241455078125,2346914.0,0.020876797316490725,1.0512833495782647,0.6326523758509272,51.29412785083321,60.61523993527062,0.9550036725854696,0.34588169656186807,-5.324910936164052,-8.92867986023409,44.737922312762166,1.0199775695800781,1.6511140304923941,-0.3952413558959904,-3.10638179250477,2.3158990807127893,-1.7508115742003767,0.9603288624083959,2.314244177490224,96.99253422945698,26.552530591443826,1.3555702183043892,1,0.08113479614257102,-0.8808917999267649,-6.94282245635987,-8.623472213745124,-0.34772109985352273,3,0.0,1.767122546555428,44.4155158996582,-1.9230691333489451,43.65052795410156,-9.250174846751964,44.25324249267578,0.0
371,2007-01-12,45.71367263793945,46.15411758422852,45.11095428466797,45.34276962280274,1411454.0,0.008179981466111874,-1.4999908578951389,0.5161293747312505,48.379056155540354,56.737275219980276,0.4415638050125992,0.13142757903355573,-5.420159263106676,-9.199670313054611,42.901900272499184,1.043163299560554,1.3414676459344577,-0.1193820953369169,-2.6751730845473745,2.4364088938735406,-1.3972775899421421,1.1585133992683083,1.6250626072851517,88.41466779717123,20.641075563680857,1.2778954946052272,1,-0.2897682189941406,-0.7881679534912109,-7.27895450592041,-8.959604263305664,-0.8113517761230469,4,-0.002028444790844741,1.0512833495782647,45.34276962280274,1.767122546555428,44.4155158996582,-1.9230691333489451,43.65052795410156,-0.002028444790844741
372,2007-01-15,44.99504852294922,45.69049072265625,44.53142166137695,45.57458114624024,2144715.0,-0.015720113338559938,1.8571307671692738,-1.5624910007199915,44.522154804766025,52.64662561632463,0.8376212100156266,0.9094603484934538,-4.437515327510134,-8.386148752388543,40.68991301059684,1.1822509765625,1.0515354228606455,-0.8461196899414034,-3.3895408076173794,1.6973014277345726,-2.1178302487793914,0.4255908688965846,2.044504880511127,69.51219389828455,4.104895294982725,1.2717105588379893,1,0.42885589599609375,0.2086334228515625,-5.934432029724121,-7.615081787109375,-0.48680877685546875,0,0.004636723706340495,-1.4999908578951389,45.71367263793945,1.0512833495782647,45.34276962280274,1.767122546555428,44.4155158996582,0.004636723706340495
373,2007-01-16,44.69369125366211,45.27322387695313,44.11415481567383,44.99504852294922,1759358.0,-0.0066975651583841556,1.7027125594303298,0.520000526589471,39.37199824629812,47.00179846053406,0.7205131061902108,1.2570078807023748,-3.8649652843396396,-7.976617636800981,38.387412230639285,1.159069061279304,0.7327951751334538,-1.1358863830566435,-3.698914218964326,1.427141452851039,-2.417400301010481,0.14562753489719427,2.064631218539837,61.58538237315675,-2.1149017304844904,1.2815139179538404,1,0.6838493347167969,0.5099906921386719,-5.453418731689453,-7.151454925537109,-1.1915245056152273,1,0.014522818566422346,1.8571307671692738,44.99504852294922,-1.4999908578951389,45.71367263793945,1.0512833495782647,45.34276962280274,0.014522818566422346
374,2007-01-17,43.53462219238281,45.06459045410156,43.488258361816406,44.786415100097656,3590460.0,-0.02593361677604389,-1.344824064143813,4.153850048734794,34.5652217463536,43.76602936037781,1.2395032931857273,2.363826814635445,-2.459768901865452,-6.7172373515496915,35.85265621454647,1.5763320922851562,0.2586763511301413,-2.1848440170288086,-4.946194266516606,0.5765062324589891,-3.565519141772704,-0.8041688922849133,2.9593432044362373,1.7391702523757213,-57.20443856601076,1.3806751247438973,1,0.7186222076416016,1.8892822265625,-4.2885541915893555,-5.9923858642578125,-0.009273529052734375,2,0.03993606920228476,1.7027125594303298,44.69369125366211,1.8571307671692738,44.99504852294922,-1.4999908578951389,45.71367263793945,0.03993606920228476
375,2007-01-18,44.69369125366211,45.04141235351562,44.04461288452149,44.74005126953125,4348969.0,0.026624075343005815,2.071412199608611,0.03703489257961298,40.513845689539664,42.943494291444594,-0.15378238676979095,1.1890395314254647,-3.378081830280891,-7.773788933057389,33.16622599785864,1.5067901611328054,-0.19438838385202217,-0.9770940780639634,-3.7763838191780295,1.8221956630501026,-2.3767389486209964,0.4225507924930696,1.551778492297018,45.2174249004419,-10.463041528041359,1.3996448705570343,1,-0.4404468536376953,0.7302131652832031,-5.036155700683594,-6.792144775390625,-1.1961593627929688,3,0.003112020356800471,-1.344824064143813,43.53462219238281,1.7027125594303298,44.69369125366211,1.8571307671692738,44.99504852294922,0.003112020356800471
376,2007-01-19,44.27642440795898,44.69369125366211,43.69689178466797,44.69369125366211,2284210.0,-0.009336146422431413,3.7777554304102976,9.000575989467775,35.4251041815874,41.73822886389602,0.26195955022136275,1.6257591464449632,-2.7147123017096035,-7.262422927103174,31.31795738459875,0.9967994689941406,-0.819511384551312,-1.3537935256958065,-4.2115634882844475,1.5039764368928346,-2.7826785069901234,0.07509145559851049,1.7354594261918237,35.7894135132042,-14.604339656596657,1.4288849812943194,1,-0.023180007934563207,1.1474800109863352,-3.94662952423095,-6.05033874511718,0.48680877685547586,4,0.016230400819381874,2.071412199608611,44.69369125366211,-1.344824064143813,43.53462219238281,1.7027125594303298,44.69369125366211,0.016230400819381874
377,2007-01-22,45.59776306152344,46.0845718383789,44.43869400024414,44.43869400024414,2825065.0,0.02984293947021932,-1.8399996050591796,-2.7777645725151285,41.03513128033574,42.057920736881485,-0.9483290123219135,0.28623236165184807,-3.762794312764804,-8.503602133586625,28.886097128308325,1.8081474304199219,-1.0822418797752391,-0.011591529846192827,-2.863619469042611,2.8404364093502252,-1.4376054994444019,1.4144224397520162,-3.245391845703125,81.25000000000023,33.32346846084948,1.4260139695982088,1,-1.3445186614990234,-0.173858642578125,-4.827522277832031,-7.371677398681641,-3.4957504272460938,0,-0.015251673613214223,3.7777554304102976,44.27642440795898,2.071412199608611,44.69369125366211,-1.344824064143813,43.53462219238281,-0.015251673613214223
378,2007-01-23,44.6241455078125,45.7832145690918,44.3691520690918,45.7832145690918,1463012.0,-0.02135230959460155,1.4399969721204702,-1.0,35.18851268549038,41.143905848971606,0.19882905000597617,1.2066965283519338,-2.5230943510736665,-7.43875683146581,26.246041154922896,1.4140625,-1.0921644276297258,-0.9121877670288114,-3.787672686917645,1.9632971528600223,-2.3499302269732283,0.5255546929156054,-2.197130279541014,43.75000000000012,2.082027557886981,1.4377424599444157,1,0.19704246520996094,0.7997589111328125,-3.5815229415893555,-6.224199295043945,-2.2717742919921875,1,-0.0025973777290246858,-1.8399996050591796,45.59776306152344,3.7777554304102976,44.27642440795898,2.071412199608611,44.69369125366211,-0.0025973777290246858
379,2007-01-24,45.15731811523438,45.31958770751953,44.69369125366211,44.94868469238281,1469405.0,0.011948074329592107,1.3478192433174976,-0.18000085570509067,45.81590779209162,40.535214731333646,-0.2436785414071707,0.5790628357686316,-2.7956912488604004,-7.8862988492404895,23.081259987352215,0.6954421997070312,-1.0519125441720831,-0.3001985549926687,-3.1234407282503582,2.523043618265021,-1.711819641621517,1.1114225316361797,-2.657151754760747,61.165076463934945,15.98885492366496,1.4116210866288452,1,-0.33613014221192117,0.2665863037109304,-3.9408340454101634,-6.664646148681648,-3.936199188232429,2,-0.03665300412579453,1.4399969721204702,44.6241455078125,-1.8399996050591796,45.59776306152344,3.7777554304102976,44.27642440795898,-0.03665300412579453
380,2007-01-25,44.3691520690918,45.34276962280274,43.97506713867188,45.15731811523438,1638446.0,-0.01745378332989811,1.3600017114101401,-3.777755430410203,49.54751965116552,40.66504400862534,0.4379065464504208,1.2371291138318128,-1.84639243588812,-7.025839654574881,19.920835520048914,1.3677024841308594,-0.8886099324778698,-0.965503311157228,-3.751546207454389,1.820539585139933,-2.3585247593058085,0.42751813699135255,-1.7972975990600588,28.15537548169411,-18.924028652418013,1.393021448148582,1,0.4172630310058594,1.0547523498535156,-2.5499515533447266,-5.505577087402344,-3.6348419189453196,3,-0.019017794264982735,1.3478192433174976,45.15731811523438,1.4399969721204702,44.6241455078125,-1.8399996050591796,45.59776306152344,-0.019017794264982735
381,2007-01-26,43.92870330810547,44.345970153808594,43.743255615234375,43.85916137695313,1726720.0,-0.00992691409338764,-3.0000506341932707,-0.08823258943047133,48.45132888345538,41.101618906257485,0.6688689951231837,1.5199884461706503,-1.2114827858830637,-6.512704165177439,17.175861317121573,0.6258964538574219,-0.8368294941491357,-1.256432151794435,-4.005164807309228,1.492300503720358,-2.630798479551835,0.11793417596296507,-1.2865944907067899,7.920659799726954,-40.85691992217016,1.3743663277573974,1,0.8577117919921875,1.4952011108398438,-1.500992774963379,-5.041948318481445,-2.6380386352539062,4,-0.00981525482808343,1.3600017114101401,44.3691520690918,1.3478192433174976,45.15731811523438,1.4399969721204702,44.6241455078125,-0.00981525482808343
382,2007-01-29,43.83597946166992,44.11415481567383,43.604164123535156,43.72007369995117,1374476.0,-0.0021107804112769912,-1.9332996906334334,1.666703236423648,50.93023442711221,42.38586737079239,0.6480365433223199,1.3861878699126464,-0.9587321242946771,-6.334510080474715,14.123790274984154,0.5099906921386719,-0.9540127843872739,-1.1602277755737305,-3.7187261943678607,1.3982706432203997,-2.4394769849707956,0.11902143382333463,-1.1250213838516387,10.638364917501859,-41.46831767280392,1.2792492093970633,1,0.9504356384277344,1.5879249572753906,-1.1938419342041016,-4.949224472045898,-2.6890411376953125,0,0.02115280038296663,-3.0000506341932707,43.92870330810547,1.3600017114101401,44.3691520690918,1.3478192433174976,45.15731811523438,0.02115280038296663
383,2007-01-30,44.18370056152344,44.230064392089844,43.65052795410156,43.78961563110352,1288150.0,0.007932321899127626,1.3809426791521373,3.4000460768825085,48.78640010832111,43.96599829989989,0.24626267016590475,0.7905316352988763,-1.1779469806474268,-6.5890593728417315,10.669417769261793,0.5795364379882812,-1.0682305156385752,-0.6293739318847642,-2.8278979606158856,1.5691500968463572,-1.7286359462503214,0.46988808248079295,-1.4052702084939455,33.33340647043968,-20.181447001269056,1.0992620143655607,1,0.6606674194335938,1.240203857421875,-1.2517938613891602,-5.227399826049805,-2.777130126953125,1,-0.04711438609238838,-1.9332996906334334,43.83597946166992,-3.0000506341932707,43.92870330810547,1.3600017114101401,44.3691520690918,-0.04711438609238838
384,2007-01-31,43.44189453125,44.20688247680664,43.27962493896485,44.16051864624024,1477791.0,-0.016789133115740595,1.2857102557230737,-1.8235259953343457,39.85148182137003,43.89240231454771,1.0879406013415647,1.1994762819398659,-0.29043821285317506,-5.761150632347963,7.482655288884925,0.9272575378417898,-1.1081126362339546,-1.1208209991455078,-2.598031309794699,0.35638931150368336,-1.859426154470107,-0.3822158438209087,-0.5973413485135168,7.865158151840955,-38.49150350005132,0.7386051553245959,1,1.240203857421875,1.9820098876953125,-0.33612823486328125,-4.369688034057617,-0.8345298767089844,2,-0.025080013825040215,1.3809426791521373,44.18370056152344,-1.9332996906334334,43.83597946166992,-3.0000506341932707,43.92870330810547,-0.025080013825040215
385,2007-02-01,44.345970153808594,45.11095428466797,43.62734603881836,43.69689178466797,1915908.0,0.02081114629814884,-2.7646916472262286,-0.9032237516123978,43.09133462385269,44.744205697021634,0.14455515911282646,0.16703451865553376,-1.0270810040161606,-6.566699844632311,6.003153916150117,1.6690597534179688,-1.0485520920515228,-0.12981529235840128,-1.4231186173214851,1.1634880326046826,-0.7764669548399468,0.5168363701231442,-1.436616597959265,58.22793247679498,16.481169812044392,0.6466516624815435,2,0.33612823486328125,1.0779342651367188,-0.7302131652832031,-4.763772964477539,-2.0167808532714844,3,-0.07046528051970613,1.2857102557230737,43.44189453125,1.3809426791521373,44.18370056152344,-1.9332996906334334,43.83597946166992,-0.07046528051970613
386,2007-02-02,44.39233016967773,44.92550277709961,44.16051864624024,44.29960632324219,1428284.0,0.0010454166569890955,-3.1250244268686465,0.14285462410079303,46.73365608323189,45.377375119565656,0.1300405425166531,0.1214225651514198,-0.9109852968681977,-6.525848434806392,6.246625327397298,0.7649841308593679,-0.8157436537504026,-0.07997798919678445,-1.3738126452569261,1.2138566668633572,-0.7268953172268553,0.5669393388332864,-1.4194722481778044,60.75942775250325,21.594328928694615,0.6469173280300697,2,0.13908958435059304,1.0315742492675852,-0.567941665649407,-4.555137634277337,-2.1512298583984304,4,-0.08240207273530031,-2.7646916472262286,44.345970153808594,1.2857102557230737,43.44189453125,1.3809426791521373,44.18370056152344,-0.08240207273530031
387,2007-02-05,44.74005126953125,44.83277893066406,44.16051864624024,44.554603576660156,1023768.0,0.00783290939052872,2.624992286331341,2.000000000000153,50.24998508687664,47.050872053053006,-0.393525199017418,-0.19811557474203312,-1.1112801268437877,-6.783080591024998,6.5032542362438575,0.672260284423821,-0.7181138127110884,0.24340267181396769,-1.0513955058949094,1.5382008495228447,-0.4039964170404744,0.8908017606684098,-1.70495906969375,79.74678798180264,41.624163665681856,0.6473990888544396,2,-0.42885398864745383,0.6838531494140625,-0.7012348175048828,-4.555137634277344,-3.8527450561523438,0,-0.07709840509344212,-3.1250244268686465,44.39233016967773,-2.7646916472262286,44.345970153808594,1.2857102557230737,43.44189453125,-0.07709840509344212
388,2007-02-06,44.39233016967773,44.74005126953125,44.27642440795898,44.39233016967773,1226855.0,-0.007772031769894827,-3.00003291205904,0.0,55.06847215240373,48.078934759754354,-0.09179881750917929,0.21927107915919208,-0.6163864825750451,-6.35152598165628,6.818312564948724,0.46362686157227273,-0.522687167588245,-0.1414085388183679,-1.3752160550922312,1.0923989774554954,-0.758312296955296,0.4754952193185602,-1.2962483770693964,60.75942775250325,17.28955289703358,0.6169037581369309,2,-0.0811328887939311,1.0315742492675852,-0.046360969543449926,-3.975603103637688,-4.821723937988274,1,-0.0731070397363347,2.624992286331341,44.74005126953125,-3.1250244268686465,44.39233016967773,-2.7646916472262286,44.345970153808594,-0.0731070397363347
389,2007-02-07,46.03821182250977,46.17729949951172,44.3691520690918,44.50823974609375,2946643.0,0.037075811216512156,1.0,100.0,57.51294939185818,48.9639825087202,-1.7875667825309378,-1.368998335195137,-2.078736770931478,-7.902782160019562,6.581821910897862,1.8081474304199219,-0.45014784138118813,1.4233383178710994,0.02043604010062694,2.826240595641572,0.7218871789858667,2.124789456756332,-2.8823602289860304,94.54548174521872,49.17764809748523,0.7014511388852351,2,-1.3097496032714915,-0.6143074035644602,-1.4372472763061594,-5.331718444824226,-5.141632080078132,2,-0.10060428510550623,-3.00003291205904,44.39233016967773,2.624992286331341,44.74005126953125,-3.1250244268686465,44.39233016967773,-0.10060428510550623
390,2007-02-08,45.34276962280274,46.13093566894531,45.11095428466797,45.875938415527344,1867911.0,-0.015105760458033357,-1.0465126958917739,-0.34848269517019964,55.77889945885875,49.77815701709835,-1.0499014239643998,-0.7099559460052163,-1.175662104880864,-7.112466510911425,6.85865649549031,1.0199813842773438,-0.2195427002106598,0.7278961181640682,-0.6750061596064043,2.1307983959345407,0.02644497927883549,1.4293472570493009,-2.0660601130394767,58.62069617751167,11.543844903812989,0.7014511388852351,2,-0.6143074035644602,0.03477096557616477,-0.6258974075317454,-4.520368576049812,-4.056739807128913,3,-0.06032725814979989,1.0,46.03821182250977,-3.00003291205904,44.39233016967773,2.624992286331341,44.74005126953125,-0.06032725814979989
391,2007-02-09,45.62094497680664,46.0845718383789,45.27322387695313,45.73685073852539,1356608.0,0.006134944034473122,1.0,0.2173903711176487,50.141646228928465,49.69053610618905,-1.187686326691221,-1.0492289269250819,-1.2319658541090917,-7.291707129958631,7.477891996056341,0.811347961425767,-0.19716826218097339,1.0107078552246094,-0.3774397673994727,2.3988554778486915,0.3166340439125719,1.7047816665366469,-2.228211867453439,72.41373440239678,28.434350925203553,0.6940738113120394,2,-0.8924827575683594,-1.356109619140625,-0.7591886520385742,-4.717409133911133,-4.0057411193847585,4,-0.07215448250673095,-1.0465126958917739,45.34276962280274,1.0,46.03821182250977,-3.00003291205904,44.39233016967773,-0.07215448250673095
392,2007-02-12,45.20367813110352,45.62094497680664,44.902320861816406,45.25004196166992,979374.0,-0.009146387605851958,-1.214290751798392,0.40001316482353005,53.79937567805358,50.24753339171488,-0.6213505393861851,-0.6487947175718958,-0.6596129415325507,-6.776557381592056,7.776161157620809,0.7186241149902344,-0.1766485426321367,0.5830095291137738,-0.8203658572822192,1.9863849155097668,-0.11867816408422271,1.2846972223117703,-1.6995623661439794,48.78036054368584,4.574836788035881,0.7016876931979958,2,-0.4752159118652415,-0.9388427734375071,-0.8692979812622141,-4.288551330566413,-2.7632179260253906,0,-0.0655384239139104,1.0,45.62094497680664,-1.0465126958917739,45.34276962280274,1.0,46.03821182250977,-0.0655384239139104
393,2007-02-13,45.34276962280274,45.71367263793945,45.20367813110352,45.50503921508789,724890.0,0.0030769950023936676,-1.315774886975844,3.499917722560857,51.28205263443817,51.51759681538912,-0.6467504906738668,-0.7765813404116244,-0.6649607438961809,-6.813742600204542,7.857968777743165,0.5099945068359304,-0.09945410283329892,0.6896471023559627,-0.7503806164607738,2.1296748211726992,-0.030366757052405546,1.409660961764331,-1.731726508461108,53.84613761748581,11.299020541244538,0.7200138594083696,2,-0.4404468536377024,-1.0779342651367259,-0.7765760421753001,-4.427642822265632,-2.457225799560554,1,-0.09826182755239543,-1.214290751798392,45.20367813110352,1.0,45.62094497680664,-1.0465126958917739,45.34276962280274,-0.09826182755239543
394,2007-02-14,45.27322387695313,45.644126892089844,45.08777236938477,45.48185729980469,927108.0,-0.0015337780737292306,1.0869583881861105,1.2857210023978685,56.9394723943123,53.05627878988463,-0.3242056608271966,-0.6009147172276386,-0.44701757528948605,-6.628705500210351,7.521354853885221,0.556354522705071,-0.03935409877033891,0.5331712722778406,-0.8304404269389991,1.8967829714946802,-0.14863457733057572,1.2149771218862568,-1.5595305072046983,30.1887143948291,-13.59314707241014,0.6818058496084185,2,-0.10431480407715554,-1.0083885192871165,-0.2665843963623118,-4.358097076416023,-1.7849655151367259,2,-0.12596005225434503,-1.315774886975844,45.34276962280274,-1.214290751798392,45.20367813110352,1.0,45.62094497680664,-0.12596005225434503
395,2007-02-15,44.83277893066406,45.27322387695313,44.39233016967773,45.27322387695313,1425508.0,-0.009728596918261112,3.0000173220162183,2.1110948584803224,56.93950573904895,54.190262084975416,0.21518392943211495,-0.15759539800605893,0.1009058909082512,-6.084891893646805,7.058188593629568,0.8808937072754048,0.017726499772820148,0.08577194213867045,-1.2782628345605929,1.4498067188379338,-0.5962454462109648,0.7677893304883057,-1.0205413157250973,26.027533131505276,-21.369730399068732,0.6820173883496324,2,0.33613014221191406,-0.10431671142578125,0.057953834533691406,-3.917652130126953,-0.3616294860839844,3,-0.08779735011117495,1.0869583881861105,45.27322387695313,-1.315774886975844,45.34276962280274,-1.214290751798392,45.20367813110352,-0.08779735011117495
396,2007-02-16,44.99504852294922,45.13413619995117,44.6241455078125,44.6241455078125,860434.0,0.0036194408679441903,-1.7499948575542528,-0.8421098215832187,58.80280282368319,55.14057516684281,0.1647233579461016,-0.2774943354840218,0.015092289968173134,-6.1440207113734076,6.354231669203305,0.5099906921386719,0.2504597487674616,0.21211032867431356,-1.13751435591481,1.561735013263437,-0.46270201362024466,0.8869226709688718,-1.08820843262734,45.61409080148536,-6.1671886403289875,0.6748123422945602,2,0.2318134307861328,-0.2665863037109375,-0.05215740203857422,-4.079921722412109,-1.4094276428222656,4,-0.08243170813303258,3.0000173220162183,44.83277893066406,1.0869583881861105,45.27322387695313,-1.315774886975844,45.34276962280274,-0.08243170813303258
397,2007-02-19,44.902320861816406,45.38912963867188,44.70296478271485,44.96723175048828,671543.0,-0.0020608414520437712,-1.960011848341323,-0.1750077136686208,55.67762476597149,55.20825879057256,0.31613452688490185,-0.25248380546194227,0.17879634774860165,-5.932098480714757,6.605944561922629,0.6861648559570312,0.39505415291499446,0.15415477752685547,-1.1418465961984055,1.4501561512521164,-0.493845909335775,0.8021554643894859,-0.9046623951269339,38.596405124977956,-14.877356826728928,0.648000686862631,2,0.37090492248535156,-0.173858642578125,0.2723836898803711,-3.987194061279297,-0.9921607971191335,0,-0.07320594885307563,-1.7499948575542528,44.99504852294922,3.0000173220162183,44.83277893066406,1.0869583881861105,45.27322387695313,-0.07320594885307563
398,2007-02-20,44.50823974609375,45.04141235351562,44.11879348754883,44.582420349121094,1475274.0,-0.00877640861672635,-1.1630475611282858,1.1428067700987306,58.914730659917616,55.36401226480138,0.8139857893156943,0.13962749200730684,0.6422325332022112,-5.416943139315606,6.9823297609802175,0.9226188659667898,0.4880272693281711,-0.23413105010986612,-1.5334997025030432,1.065237602283311,-0.8838153763064511,0.4155532760867189,-0.42339563809138525,25.53187764625854,-32.31849658931702,0.649684326196587,2,0.6166248321533203,0.22022247314453125,0.8055534362792969,-3.5931129455566406,-0.8762550354003906,1,-0.04645835361748041,-1.960011848341323,44.902320861816406,-1.7499948575542528,44.99504852294922,3.0000173220162183,44.83277893066406,-0.04645835361748041
399,2007-02-21,43.50216674804688,44.61951065063477,43.44189453125,44.498966217041016,1625669.0,-0.022604196521502917,-1.1078848090677993,13.437467859713983,43.06402352985451,53.9512482726898,1.5896591966023053,1.0702132339988921,1.6752651535060252,-4.2892350461171915,7.594956914068922,1.1776161193847727,0.49366773661873253,-1.1574464797973576,-2.5528263187835307,0.23793335918881553,-1.8551363992904442,-0.45975656030427103,2.6751327514648366,3.0952716786563004,-52.44744003067494,0.697689919493086,2,1.261066436767571,1.2262954711913991,1.7884445190429616,-2.552267074584968,1.121978759765618,2,-0.014174533612911988,-1.1630475611282858,44.50823974609375,-1.960011848341323,44.902320861816406,-1.7499948575542528,44.99504852294922,-0.014174533612911988
400,2007-02-22,43.52534866333008,43.99824905395508,43.163719177246094,43.75716400146485,1627640.0,0.0005328910492541361,1.337666362125802,0.23255965251335525,42.84624304529958,53.14064791895326,1.432173202776987,1.0335658813225734,1.6985511353317548,-4.186451069230543,7.821289412777902,0.8345298767089844,0.4755298948355673,-1.0920743942260742,-2.5728452787867937,0.38869649033464526,-1.8324598365064375,-0.3516889519457109,2.597242736816405,16.250012856158392,-37.0369374411067,0.7403854422803607,2,0.9133472442626953,1.1451606750488281,1.3132257461547852,-2.5638580322265625,1.5160636901855398,3,-0.0008521540355843626,-1.1078848090677993,43.50216674804688,-1.1630475611282858,44.50823974609375,-1.960011848341323,44.902320861816406,-0.0008521540355843626
401,2007-02-23,43.49753189086914,43.96579360961914,43.26108169555664,43.53925704956055,1443980.0,-0.0006390936159087479,-1.7387366017819816,0.17999308858134352,39.17613132238892,51.515842990546076,1.2595646699028364,1.0829474107944392,1.751798364944392,-4.030070730802201,7.90304664215198,0.7047119140625,0.29459818428862405,-1.0983325958251982,-2.632900414433294,0.43623522278289784,-1.8656165051292461,-0.33104868652115016,2.506704620361326,15.000051424633723,-33.49657582681252,0.7672839093040469,2,0.9411640167236328,1.1729774475097656,1.3410425186157227,-2.4317264556884766,2.0816879272460866,4,0.022383282714836472,1.337666362125802,43.52534866333008,-1.1078848090677993,43.50216674804688,-1.1630475611282858,44.50823974609375,0.022383282714836472
402,2007-02-26,44.76323318481445,44.99968338012695,42.97826766967773,43.11735534667969,2233072.0,0.029098232449620953,-1.1012056409961475,-39.44569391113549,52.785519310412845,51.68289484343215,-0.08401959946350956,-0.11565419395046916,0.49387732931805317,-5.157432878430981,7.48642120241705,2.021415710449226,0.2009051455575772,0.12100601196289062,-1.372373370762638,1.6143853946884192,-0.6256836793998701,0.8676957033256514,1.1273826330566408,86.51673967025464,37.936625690957044,0.7466896913627626,2,-0.45203590393066406,-0.18544960021972656,0.07534122467041016,-3.4656143188476562,1.4326095581054688,0,-0.026307579254283953,-1.7387366017819816,43.49753189086914,1.337666362125802,43.52534866333008,-1.1078848090677993,43.50216674804688,-0.026307579254283953
403,2007-02-27,42.102012634277344,44.49433135986328,41.30920791625977,44.16979217529297,6029204.0,-0.059451035173212374,1.3447110956349777,-1.2563384068400791,24.350453232284593,48.06189271431796,2.312321114172512,2.5103206734658983,3.1291257108953587,-2.374534585630208,7.629350470155705,3.4540252685546804,0.0744462699440902,-2.4361301422119155,-4.306628889432282,-0.5656313949915486,-3.371379515822099,-1.500880768601732,3.6138622947021446,21.482454653330922,-20.404156227966578,0.9352493736101831,2,1.2471561431884837,1.6412410736083984,2.7365617752075195,-0.8043937683105469,4.144828796386719,1,0.04294681696399061,-1.1012056409961475,44.76323318481445,-1.7387366017819816,43.49753189086914,1.337666362125802,43.52534866333008,0.04294681696399061
404,2007-02-28,42.35237121582031,42.56100463867188,40.15014266967773,40.5674057006836,4510711.0,0.005946475379163596,1.1894710220993505,-0.8632281535487074,29.313661588640173,44.99235447538366,1.7925765808955276,2.291646510789107,2.829012487558188,-2.501634691856907,7.768941339024906,2.410861968994155,-0.06559987251253574,-2.131295394897464,-4.190197528172547,-0.07239326162238058,-3.1607464615350054,-1.1018443282599222,3.010970352141598,45.411074525005624,5.408180204796686,1.029451066637542,2,0.4172649383544922,0.8113498687744141,2.770174980163574,-1.0547523498535156,4.358097076416016,2,0.03021350300204828,1.3447110956349777,42.102012634277344,-1.1012056409961475,44.76323318481445,-1.7387366017819816,43.49753189086914,0.03021350300204828
405,2007-03-01,41.22111892700195,42.83917999267578,40.21968460083008,42.63518524169922,4897108.0,-0.02671048293975553,1.8753184923404818,-0.7922093187267886,22.776829994797893,40.98946860550751,2.6347057091037698,3.3484670862148107,3.898580938507493,-1.2498597774956934,8.610358969053381,2.619495391845703,-0.23744652135432887,-3.1063051223754883,-5.630822493164047,-0.5817877515869299,-4.3685638077697675,-1.844046436981209,3.6209027511315384,22.08407602428434,-13.24821368084675,1.2622586853942794,3,1.5485172271728516,1.9426021575927734,3.9014272689819336,0.13445472717285156,5.507896423339844,3,0.08255541502492769,1.1894710220993505,42.35237121582031,1.3447110956349777,42.102012634277344,-1.1012056409961475,44.76323318481445,0.08255541502492769
406,2007-03-02,40.73431015014648,41.86556243896485,40.33559036254883,41.72647476196289,2812594.0,-0.011809693417530909,1.4087600446830588,0.7016393796416993,22.582494627037704,37.31223192340376,2.741910739685231,3.738868529498596,4.335460379823665,-0.6433953376195589,9.497247853347247,1.5299720764160227,-0.4843031954152295,-3.4102128982544,-6.401774432177945,-0.4186513643308558,-4.905993665216172,-1.914432131292628,3.6385236271414385,12.045831045609203,-20.69369884992016,1.4957807669617729,3,1.8614673614501953,2.4294109344482493,4.370849609375007,0.6212635040283274,5.841709136962905,4,0.10573647098706673,1.8753184923404818,41.22111892700195,1.1894710220993505,42.35237121582031,1.3447110956349777,42.102012634277344,0.10573647098706673
407,2007-03-05,41.29066467285156,41.79601669311523,39.199703216552734,39.45933532714844,3600112.0,0.013658130471692509,-1.2090705199985659,-1.8457918412856955,26.352811901298594,33.694240950223865,1.809672610042206,3.0681503078592556,3.704719119659508,-1.067131008654549,10.671149488609059,2.596313476562493,-0.7094072237268279,-2.681389045715335,-5.916225162097994,0.5534470706673247,-4.298807103906661,-1.0639709875240086,2.6598999936753316,39.49213050855395,9.033213074999637,1.6174180581913282,3,0.8090286254882812,1.397836685180664,3.814495086669922,0.9573917388916016,4.85881423950196,0,0.10386258441810381,1.4087600446830588,40.73431015014648,1.8753184923404818,41.22111892700195,1.1894710220993505,42.35237121582031,0.10386258441810381
408,2007-03-06,41.14693832397461,41.67547607421875,40.891944885253906,41.42975234985352,2200779.0,-0.0034808436729151238,1.0239446612273857,-0.15443100201636809,26.126606908198923,31.812305770039913,1.5940922437260454,3.116034369170663,3.768613037671969,-0.791385644306402,11.908490226920964,0.7835311889648438,-0.9911907141222542,-2.6628458023071317,-6.126424681841719,0.8007330772274557,-4.394635242074422,-0.9310563625398416,2.233522968555384,53.50316067949106,22.059542354649178,1.7317894397672933,3,0.9527549743652344,1.5415630340576172,3.958221435546875,1.5299720764160156,5.303897857666023,1,0.12270425515483674,-1.2090705199985659,41.29066467285156,1.4087600446830588,40.73431015014648,1.8753184923404818,41.22111892700195,0.12270425515483674
409,2007-03-07,41.40657043457031,41.68011093139648,41.03103256225586,41.11912155151367,1361722.0,0.0063098767775007225,-1.8000032911787873,-1.0163883568480145,29.7534234964523,30.357548042390214,1.1241559141197683,2.626270234454907,3.4095945349834693,-0.936136271781173,12.573428392707047,0.6490783691406179,-1.2602406922319815,-2.1716316223144503,-5.627206509773842,1.2839432651449414,-3.899419066044146,-0.44384417858475445,1.472199888842411,60.636936399644895,27.33057457325996,1.7277874437296976,3,0.6931228637695312,1.281930923461914,3.7275657653808594,1.4094295501708984,5.915885925292969,2,0.11689620621302677,1.0239446612273857,41.14693832397461,-1.2090705199985659,41.29066467285156,1.4087600446830588,40.73431015014648,0.11689620621302677
410,2007-03-08,42.607364654541016,42.65372848510742,41.2999382019043,41.68011093139648,1946204.0,0.02900008881122318,1.6545391985997562,3.2258038830571025,37.432884511365515,30.1638539522765,-0.2464669180309471,1.2754309596445665,2.1183287775379114,-2.0183418165633213,12.895159537818241,1.353790283203125,-1.5175984756743333,-0.8340671539306612,-4.211217747133858,2.543083439272536,-2.5226424505322598,0.8545081426709373,-3.4076614379882812,98.65768698948149,64.14426261425842,1.6885752966015979,3,-0.5076713562011719,0.08113670349121094,2.445636749267578,0.2086353302001953,4.219013214111328,3,0.09630033847348063,-1.8000032911787873,41.40657043457031,1.0239446612273857,41.14693832397461,-1.2090705199985659,41.29066467285156,0.09630033847348063
411,2007-03-09,42.32918930053711,42.81599807739258,41.7728385925293,42.76499938964844,1337791.0,-0.006528809192010376,2.87930459700815,-0.47000090507417136,36.71613538245335,28.378366849169893,-0.16924783281954348,1.364300144379527,2.297945620987157,-1.6119976460677279,13.175336303368862,1.0431594848632812,-1.604892833214663,-0.9476547241210938,-4.195956858353156,2.300647410110969,-2.571805791237125,0.6764963429949375,-3.0604055786132847,86.53846559562865,50.37107521106026,1.62415106711603,3,-0.48217201232910156,0.3593120574951172,2.7238121032714844,0.48681068420410156,3.8852005004882812,4,0.10394307385775647,1.6545391985997562,42.607364654541016,-1.8000032911787873,41.40657043457031,1.0239446612273857,41.14693832397461,0.10394307385775647
412,2007-03-12,42.2411003112793,42.68154525756836,41.77747344970703,42.64445877075195,1190580.0,-0.0020810459806442916,2.786438944896231,0.9255372226355639,37.9139845210695,29.885425881257106,-0.5325504732506587,1.2849397506908176,2.2620008241924836,-1.4064252564737671,13.848597443114185,0.9040718078613281,-1.7060893405382487,-0.8876148223876967,-4.0345665333073555,2.259336888531962,-2.4610906778475297,0.6858610330721362,-2.830428015136725,70.12048479417263,31.26078008546628,1.5734758554598307,3,-1.221658706665039,0.4474010467529297,2.7365617752075195,0.5748996734619141,4.2236480712890625,0,0.10262324948653312,2.87930459700815,42.32918930053711,1.6545391985997562,42.607364654541016,-1.8000032911787873,41.40657043457031,0.10262324948653312
413,2007-03-13,40.887306213378906,42.500732421875,40.799217224121094,42.4590072631836,2006190.0,-0.03204921481505296,1.0560236743122648,3.8965367228432717,36.55862109535853,30.690421382003592,0.704950289656253,2.411464161987567,3.4659995007628197,0.06927693884166075,14.718878487116676,1.7015151977539062,-1.8292564437467078,-2.0186357498168945,-5.136327812664696,1.099056313030907,-3.577481781240799,-0.4597897183929902,-1.3404208859863331,4.367801742808126,-37.40415815040551,1.5588460314239017,3,0.13213539123535156,1.8011951446533203,3.9802446365356445,1.9286937713623047,6.4073333740234375,1,0.12869942254236255,2.786438944896231,42.2411003112793,2.87930459700815,42.32918930053711,1.6545391985997562,42.607364654541016,0.12869942254236255
414,2007-03-14,39.57060623168945,40.26604843139648,39.477882385253906,39.87196350097656,3490209.0,-0.03220314820492165,-2.23811837351991,0.1917395609836598,32.05721271969148,31.72157501810288,1.7718937108473156,3.4562361576750504,4.595085048487832,1.4988751241561573,16.031076633227492,1.409423828125,-2.207765984428214,-3.0502048492431655,-6.296724165171064,0.19631446668473274,-4.673464507207115,-1.4269451912792164,3.245391845703125,2.777730162376138,-40.47841297824764,1.6232596579639507,3,1.4372444152832031,3.1178951263427734,5.296944618225098,3.245393753051758,8.247932434082038,2,0.17387224015894054,1.0560236743122648,40.887306213378906,2.786438944896231,42.2411003112793,2.87930459700815,42.32918930053711,0.17387224015894054
415,2007-03-15,40.89657974243164,41.21648406982422,40.22431945800781,40.22431945800781,3019725.0,0.03350905222372624,-1.9517275817260495,-2.2307750731021914,39.442971446550004,33.594961331382024,0.44146811916030515,1.9186212463437897,3.1692634560237707,0.289474487752571,17.381447522690134,1.6458778381347656,-2.1097238766961226,-1.527421379089354,-4.685367252571126,1.630524494392418,-3.1063943158302436,0.05155155765153552,1.8526560211181646,42.49994571844213,-4.151518510090497,1.5789729367408878,3,0.11127090454101562,1.7687397003173828,4.179603576660156,1.9194202423095703,6.105976104736328,3,0.15712503729901317,-2.23811837351991,39.57060623168945,1.0560236743122648,40.887306213378906,2.786438944896231,42.2411003112793,0.15712503729901317
416,2007-03-16,41.28602981567383,41.68011093139648,40.45613479614258,40.8223991394043,2659648.0,0.009522803023992665,-1.0465101445947464,0.689659477157562,34.805526717781234,34.53415186654676,0.1547872457818329,1.3039054222172197,2.734744436918149,0.01856485742393943,18.65089077345076,1.2239761352538991,-2.0833288852052263,-0.9525203704833984,-3.903588263841307,1.9985475228745102,-2.428054317162349,0.5230135761955523,1.3977788803100566,56.44000328641461,14.218565549349748,1.4755339466789528,3,-0.13908958435058594,1.3561077117919922,3.7669715881347656,1.5299701690673828,8.744014739990234,4,0.13419425596779422,-1.9517275817260495,40.89657974243164,-2.23811837351991,39.57060623168945,1.0560236743122648,40.887306213378906,0.13419425596779422
417,2007-03-19,41.61520385742188,41.81919860839844,41.30457305908203,41.30920791625977,1997282.0,0.007973012741057772,-2.264710508802563,0.6599993417696522,47.32824555335684,36.88988949378653,-0.13802436223468817,0.7545271696931124,2.3701231642237417,-0.18599003262516334,20.071806347355718,0.5331687927246094,-1.8751052712205407,-0.4589904785156165,-3.139109786592634,2.221128829561401,-1.7990501325541288,0.8810691755228959,1.004486312347403,70.70550792380851,24.79244829424057,1.3400596540385097,3,-0.4682636260986399,0.8414840698242116,2.8814449310302663,1.2007961273193288,9.416275024414055,0,0.11051696296768876,-1.0465101445947464,41.28602981567383,-1.9517275817260495,40.89657974243164,-2.23811837351991,39.57060623168945,0.11051696296768876
418,2007-03-20,42.44046020507813,42.51464080810547,41.33702850341797,41.86092758178711,2056070.0,0.019830645320966456,2.23567052559312,1.8939225830580548,50.45476172470731,39.19003818581486,-0.8498717147885912,-0.24620811855077562,1.5377085551088143,-0.8898167894345193,20.893886199157464,1.1776123046875,-1.5921037513308676,0.4696548461914105,-1.9632436057503,2.902553298133121,-0.7467943797794447,1.6861040721622658,0.11639380900084717,97.55724385354038,49.44994153221266,1.2164492259708568,3,-1.29351997375489,0.016227722167961645,2.0561885833740163,0.37553977966307883,8.878467559814446,1,0.09482197313705631,-2.264710508802563,41.61520385742188,-1.0465101445947464,41.28602981567383,-1.9517275817260495,40.89657974243164,0.09482197313705631
419,2007-03-21,42.88554382324219,43.07099533081055,41.95828628540039,42.542457580566406,1167788.0,0.010487247688016454,2.1168789536672934,0.5920050552589761,59.24782019103556,41.61391992800043,-1.1880350737240306,-0.7798389321875305,1.065829377140581,-1.2118707336598078,20.975889572513257,1.1127090454101562,-1.349369345301028,0.9455696105957045,-1.4203237104111466,3.3114629316025557,-0.23737704990772102,2.12851627109913,-3.4076614379882812,93.48533110705819,40.34772545358024,1.182946660503426,3,-1.611104965209961,-0.46362876892089844,1.6980352401733398,0.39408302307128906,8.113479614257812,2,0.10281076957617152,2.23567052559312,42.44046020507813,-2.264710508802563,41.61520385742188,-1.0465101445947464,41.28602981567383,0.10281076957617152
420,2007-03-22,43.488258361816406,44.18833541870117,43.17299270629883,43.372352600097656,2075416.0,0.014054025782169743,-2.945947548663514,0.33783272921345814,65.10681876488073,44.768440303825685,-1.8468725606297056,-1.4603474283837699,0.41287767559680333,-1.6790288729679403,20.9343326874668,1.3027915954589844,-1.0597585557300278,1.5501386642456083,-0.8105747026703796,3.910852031161596,0.3697819807876144,2.7304953477036022,-3.938513717651368,81.24224478573635,21.96054947586297,1.180356683457994,3,-1.6551494598388672,-1.1938419342041016,1.2286138534545898,0.6722602844238281,8.484382629394531,3,0.09957355081750441,2.1168789536672934,42.88554382324219,2.23567052559312,42.44046020507813,-2.264710508802563,41.61520385742188,0.09957355081750441
421,2007-03-23,44.47114944458008,44.50823974609375,43.4650764465332,43.72007369995117,1802444.0,0.022601297908648066,1.5280951852673619,6.480055292259084,66.66666666666666,47.963182764447595,-2.7870635940821415,-2.4944493282938467,-0.6218222134908942,-2.5140899320038557,20.969283577058874,1.0431632995605469,-0.7895639677360577,2.484348869323732,-0.045834101263132254,5.014531839910596,1.2192573840302998,3.749440354617164,-4.735861169433598,98.84225466825113,35.52651314963225,1.2650914852934305,3,-2.47808837890625,-2.1767330169677734,0.4775362014770508,-0.11358833312988281,6.648418426513672,4,0.05692244149754955,-2.945947548663514,43.488258361816406,2.1168789536672934,42.88554382324219,2.23567052559312,42.44046020507813,0.05692244149754955
422,2007-03-26,43.58562088012695,44.230064392089844,43.372352600097656,44.07242965698242,1520142.0,-0.019912428068824095,1.138723485208789,-0.6481487124790493,61.857540210424474,50.77417377723269,-1.8894543188004178,-1.7936282863745845,0.22370638751576877,-1.4888215168755181,22.144229222024197,1.0987968444824219,-0.6833206264094898,1.657700920104979,-0.6450197888742295,3.9604216290841876,0.5063405656153748,2.8090612745945833,-3.563955516723638,70.90642043800538,6.087164064892633,1.1513603544896043,3,-1.592559814453125,-1.2912044525146484,1.3920412063598633,0.8762569427490234,9.226188659667969,0,0.14785664504495966,1.5280951852673619,44.47114944458008,-2.945947548663514,43.488258361816406,2.1168789536672934,42.88554382324219,0.14785664504495966
423,2007-03-27,43.91016006469727,44.27642440795898,43.37698745727539,43.98434066772461,1355398.0,0.007446014947519064,1.7324054652281609,0.15238140015984247,62.09678222028241,54.1119037217428,-1.944604442189295,-2.0825325759564493,-0.12817116754722946,-1.6677240219679845,22.02058148608204,0.8994369506835866,-0.5313577339697702,1.8918327331543026,-0.5757456821203775,4.359411148428983,0.658043525516959,3.125621940791646,-3.619300238332535,76.54546678534858,10.734631311625265,1.2337892076373413,3,-1.5438804626464915,-1.789602279663093,1.0906839370727468,1.0153446197509695,10.797882080078118,1,0.16217929533042263,1.138723485208789,43.58562088012695,1.5280951852673619,44.47114944458008,-2.945947548663514,43.488258361816406,0.16217929533042263
424,2007-03-28,43.63198471069336,44.22079086303711,43.372352600097656,43.6783447265625,990353.0,-0.006335102254103608,-2.000006744225257,0.6249614316569558,55.435336017969526,55.88883311856719,-1.1507510362130375,-1.7956398577652095,0.1562357130151355,-1.2525642785823692,21.146930611691694,0.8484382629394531,-0.39071921185308156,1.5496767044067354,-1.0186696673239624,4.118023076137433,0.26550351854138654,2.8338498902720843,-3.0880820891448835,34.375062495178945,-26.153922688022597,1.2841731858653476,3,-1.1497974395751953,-1.5322914123535156,1.2946786880493164,1.5716972351074219,9.578540802001953,2,0.17617679106665296,1.7324054652281609,43.91016006469727,1.138723485208789,43.58562088012695,1.5280951852673619,44.47114944458008,0.17617679106665296
425,2007-03-29,44.6241455078125,44.71686935424805,43.86843490600586,44.1327018737793,1634829.0,0.022739300164724918,1.506855722682777,-10.600592446309554,61.316876453386094,58.83453864474551,-1.7417104323578485,-2.6559547310781966,-0.8554020587661881,-2.112425154318501,20.65171304549887,1.0848846435546875,-0.08616026751703743,2.3716861724853544,-0.399335923307369,5.142708268278078,0.9861751245889891,3.7571972203817197,-3.8423826587913084,93.10355589476164,34.38306563275887,1.3855110478963624,3,-1.613424301147461,-2.5244522094726562,0.12170219421386719,0.5795364379882812,8.808921813964844,3,0.1428571428571428,-2.000006744225257,43.63198471069336,1.7324054652281609,43.91016006469727,1.138723485208789,43.58562088012695,0.1428571428571428
426,2007-03-30,45.04141235351562,45.45404052734375,44.29960632324219,44.865230560302734,1696389.0,0.009350696600567199,1.3055526986412516,0.35849847472229185,63.37467828877866,60.61747561534793,-1.7547906367217792,-2.881748347349763,-1.2742469593042998,-2.391031513731896,20.317530721679546,1.1544342041015625,0.4471497306576069,2.5735979080200124,-0.3650413020369214,5.512237118076946,1.1042783029915455,4.042917513048479,-3.9448409840762793,80.17819249333851,21.953760857303237,1.4693196050284674,3,-1.6458778381347585,-2.7145404815673757,-0.48680973052977805,0.3824920654296946,8.039299011230483,4,0.153885685983697,1.506855722682777,44.6241455078125,-2.000006744225257,43.63198471069336,1.7324054652281609,43.91016006469727,0.153885685983697
427,2007-04-02,45.57921981811523,45.66730880737305,44.83277893066406,45.31958770751953,1328376.0,0.01194028864766783,2.829786861569434,1.473660279311484,74.3035793112796,63.26734423607818,-1.8675638445859164,-3.248338598333092,-1.8500128563434117,-2.7823122392471333,19.33196890330172,0.8345298767089844,0.8525370485911523,2.896977615356441,-0.2949423967178362,6.088897627430718,1.3010176093193024,4.49293762139358,-4.04690153288545,96.16162657141068,29.838964480165757,1.5959600060371393,4,-1.7664222717285085,-3.1457138061523366,-1.0246171951293874,-0.15531539916991477,6.880229949951179,0,0.12155425378247786,1.3055526986412516,45.04141235351562,1.506855722682777,44.6241455078125,-2.000006744225257,43.63198471069336,0.12155425378247786
428,2007-04-03,46.19584274291992,47.42909240722656,45.67657852172852,45.848121643066406,3089309.0,0.013528597621138339,-4.073813717965085,1.339283877697984,87.00156207257112,66.35109333402659,-2.118218444618499,-3.6546942186448135,-2.46682421609907,-3.248075522523962,18.660949233506514,1.8498725891113352,1.3364385626298585,3.26115531921387,-0.20623676738711794,6.728547405814858,1.5274592759133796,4.9948513625143605,-4.167325595032949,69.599981193286,-4.564028335227107,1.7336960433004935,4,-0.8948001861572266,-2.8814449310302734,-1.751352310180664,-0.7719383239746094,5.359535217285156,1,0.14321563162496864,2.829786861569434,45.57921981811523,1.3055526986412516,45.04141235351562,1.506855722682777,44.6241455078125,0.14321563162496864
429,2007-04-04,46.24684143066406,46.826377868652344,45.90375900268555,46.66410827636719,1326107.0,0.001103967039370879,1.487493571942816,-1.2000043882263887,84.84300588029238,68.54400301351677,-1.8352738362291987,-3.504138224408166,-2.5346109911575923,-3.154899642389964,17.95911940255415,0.9226188659667969,1.6488849391091023,3.0701404571533217,-0.6168822729409555,6.757163187247599,1.2266290921061795,4.913651822200464,-3.4622437464695466,66.79683524300812,-10.902680589086359,1.8435113650471402,4,-0.8461189270019531,-2.932443618774414,-2.7006301879882812,-1.3445186614990234,5.80925369262696,2,0.18295737508467136,-4.073813717965085,46.19584274291992,2.829786861569434,45.57921981811523,1.3055526986412516,45.04141235351562,0.18295737508467136
430,2007-04-05,46.71046829223633,46.79855728149414,45.91302871704102,45.91302871704102,1108077.0,0.010025049219142046,-1.220929565067663,-1.911102172164102,84.98804192707046,70.57971137578384,-2.0045645441501065,-3.8415690332954,-2.984575854590503,-3.5175702668276614,18.30566976617783,0.8855285644531179,1.9059494576594744,3.3286121368408175,-0.6685906628499083,7.325814936531543,1.3300107369954546,5.32721353668618,-3.2756413468173236,77.03699279354832,-3.2132527803335194,1.998601399845364,4,-1.3097457885742188,-3.3960704803466797,-3.7437896728515625,-2.3876781463623047,7.533946990966804,3,0.13915632743804762,1.487493571942816,46.24684143066406,-4.073813717965085,46.19584274291992,2.829786861569434,45.57921981811523,0.13915632743804762
431,2007-04-10,46.7290153503418,46.909828186035156,46.33956909179688,46.821739196777344,1431340.0,0.0003970642723902795,3.2413925181937593,-0.1162769560475317,84.36138128879747,73.08013816226975,-1.865308958787132,-3.7034701523853784,-2.9747645629100816,-3.416631729087598,18.862230766192205,0.5702590942382741,2.0580610814780442,3.1271678924560575,-1.1035764058636488,7.357912190775764,1.0117957432962044,5.242540041615911,-2.7349912402697356,73.03572687949598,-8.073965308078954,2.115372149159852,4,-1.3282928466796875,-3.4146175384521484,-3.7623367309570312,-2.4062252044677734,8.322113037109375,1,0.1434665789803875,-1.220929565067663,46.71046829223633,1.487493571942816,46.24684143066406,-4.073813717965085,46.19584274291992,0.1434665789803875
432,2007-04-11,46.57601928710938,46.91910171508789,46.10311889648438,46.73365020751953,1727050.0,-0.0032741127131687975,2.087721577458256,1.7000041140411462,80.54796944616956,75.13027007625722,-1.389652684615939,-3.382482970104938,-2.7916140657275434,-3.1623337213663305,19.347201192099604,0.8159828186035085,2.1130091992103885,2.7574258804321374,-1.621366945421066,7.136218706285341,0.5680294675055322,4.946822293358743,-2.101085615435693,51.322889525936674,-26.561779401837782,2.189396412926603,4,-1.1752967834472727,-3.2616214752197337,-3.696269989013679,-2.2532291412353587,8.210842132568345,2,0.13965753572755402,3.2413925181937593,46.7290153503418,-1.220929565067663,46.71046829223633,1.487493571942816,46.24684143066406,0.13965753572755402
433,2007-04-12,46.14947891235352,46.54819869995117,45.21759033203125,46.16338729858398,1591642.0,-0.009157939671197046,2.3964400821819103,0.08823387057733022,74.17580771945453,77.21254470975553,-0.683988806527168,-2.678846319481572,-2.3504637797188295,-2.6551905415933064,18.80705578759672,1.358428955078132,2.067713968815859,2.067776870727549,-2.200385212740102,6.3359389541952,-0.06630417100627994,4.201857912461378,-1.26096301770243,54.76828363311934,-20.269610662697815,2.1340810417338263,4,-0.5007152557373118,-2.6959915161132884,-3.7553815841674876,-2.3019084930419993,8.09493637084961,3,0.1367289729900676,2.087721577458256,46.57601928710938,3.2413925181937593,46.7290153503418,-1.220929565067663,46.71046829223633,0.1367289729900676
434,2007-04-13,46.45083618164063,46.57601928710938,46.17729949951172,46.33493041992188,1201514.0,0.0065300253955076215,1.1771788035327833,-8.333516182125903,72.96907218934075,78.50723312486161,-0.6073068082320248,-2.570095439745664,-2.6094938309588755,-2.8619000152379783,17.467499933078113,0.4265403747558594,2.153039804995572,2.025122642517097,-1.7980110657828803,5.848256350817074,0.11355578836710833,3.9366894966670856,-1.233245849609382,72.47943574693848,-1.7003822892354492,1.9115668541499902,4,-0.5864868164062571,-2.9973487854003977,-4.056738853454597,-2.6032657623291087,8.65129089355468,4,0.10989127856824199,2.3964400821819103,46.14947891235352,2.087721577458256,46.57601928710938,3.2413925181937593,46.7290153503418,0.10989127856824199
435,2007-04-16,47.32245635986328,47.4569091796875,46.17729949951172,46.36274719238281,2603389.0,0.01876435926393838,1.0830119786136105,8.280081621906266,72.49449715392862,79.5205463321005,-1.1800104686353308,-3.094266278844117,-3.4569313115544844,-3.6287715068190067,17.252495529891164,1.2796096801757812,2.249433428377664,2.575448989868164,-1.075056613736109,6.225954593472437,0.7501961880660275,4.400701791670301,-2.1048660278320312,93.99581618468751,21.988183279626455,1.8252528018021381,4,-1.1776123046875,-3.855060577392578,-4.928359031677246,-3.474885940551758,7.58494949340821,0,0.10002943903483841,1.1771788035327833,46.45083618164063,2.3964400821819103,46.14947891235352,2.087721577458256,46.57601928710938,0.10002943903483841
436,2007-04-17,46.826377868652344,47.42445755004883,46.64556121826172,47.29000473022461,1034718.0,-0.010482940433998444,1.126585047050185,-0.48309100015104417,77.24086317057233,79.84691120535524,-0.4515978847251034,-2.2786652799086085,-2.943430553821244,-3.0342072999948755,17.466833027187356,0.7788963317871094,2.4690011714935878,1.8023530960083036,-1.5727898243498473,5.1774960163664545,0.11478163582923173,3.4899245561873755,-1.2504965209960943,71.84271852598872,-0.29164373429902923,1.687571460179074,4,-0.48912811279296875,-3.3589820861816406,-4.432280540466309,-2.9788074493408203,7.4829444885253835,1,0.15841578512346888,1.0830119786136105,47.32245635986328,1.1771788035327833,46.45083618164063,2.3964400821819103,46.14947891235352,0.15841578512346888
437,2007-04-18,46.21438980102539,47.01646423339844,45.95012283325195,46.73365020751953,1373604.0,-0.013069301865362593,-1.035402096310886,1.1199963797033001,68.47585512463031,77.7884993222507,0.29051488478638987,-1.3749452559195845,-2.331982170473893,-2.3373965191969006,17.548187446247937,1.0663414001464844,2.5408009437705914,0.9604057312011705,-2.043077668647925,3.9638891310502657,-0.5413359687233736,2.4621474311257145,-0.33754400024414366,44.51351222437243,-25.944935530451623,1.501741699924546,4,0.12285995483398438,-2.7469940185546875,-3.9466304779052734,-2.366819381713867,8.224750518798828,2,0.19121184168983052,1.126585047050185,46.826377868652344,1.0830119786136105,47.32245635986328,1.1771788035327833,46.45083618164063,0.19121184168983052
438,2007-04-19,46.46474838256836,46.7753791809082,44.851322174072266,45.1155891418457,2665376.0,0.005417329594112896,-1.0493838196275695,-2.598232454948171,72.81554054303174,76.4521142847773,0.09198516926243627,-1.3790611309195668,-2.568772569444505,-2.500245339514393,17.89385862968376,1.9240570068359375,2.567921546169991,1.009549903869626,-1.7277027890901095,3.7468025968293617,-0.3590764426102382,2.3781762503494903,0.9921607971191406,61.921793631110376,-12.559772553238787,1.3686263464798671,4,-0.31063270568847656,-2.9973526000976562,-4.610776901245117,-2.617177963256836,7.7564849853515625,3,0.17910595293853948,-1.035402096310886,46.21438980102539,1.126585047050185,46.826377868652344,1.0830119786136105,47.32245635986328,0.17910595293853948
439,2007-04-20,47.294639587402344,47.32245635986328,46.46474838256836,46.73365020751953,1732854.0,0.017860662840591734,1.7819529336071862,0.4158066467990296,72.08589615129317,75.01854253191316,-0.6410597001263199,-1.9623059306399426,-3.428232239729148,-3.229879879001345,18.88435462475588,0.8577079772949219,2.4648188634514554,1.6189863204956083,-0.952027639649927,4.190000280641144,0.33347934042284066,2.904493300568376,0.11015785217285412,93.772244337439,20.752050987895856,1.285506980072769,4,-1.140523910522461,-3.8272438049316406,-5.440668106079102,-3.4470691680908203,6.384151458740234,4,0.14694637186012027,-1.0493838196275695,46.46474838256836,-1.035402096310886,46.21438980102539,1.126585047050185,46.826377868652344,0.14694637186012027
440,2007-04-23,47.81853866577149,47.93444442749024,46.88201141357422,47.37809371948242,1729302.0,0.011077345824804574,2.1310461447669615,0.7851217190262605,72.56970344066872,73.7083561043433,-1.1077401591549574,-2.2610845456052076,-3.9538020574269055,-3.635392658140063,19.77050940080866,1.0524330139160227,2.20823265111882,1.9263713836669965,-0.5979411629510025,4.450683930284995,0.6642151103579934,3.1885276569759995,-2.967216491699226,96.24063685472557,23.129266946814624,1.2621562733090004,4,-1.4256553649902415,-3.739156723022468,-5.97036266326905,-3.970968246459968,5.6608924865722585,0,0.1523172521086975,1.7819529336071862,47.294639587402344,-1.0493838196275695,46.46474838256836,-1.035402096310886,46.21438980102539,0.1523172521086975
441,2007-04-24,47.00255584716797,47.98544311523438,46.88201141357422,47.84635543823242,1439485.0,-0.01706415213369128,-1.0341846081358232,-1.915789017841646,61.06705803280385,71.54381039174712,-0.27812267354219244,-1.3130522040102193,-3.15797401193565,-2.701235339516124,20.49183461702853,1.1034317016601634,2.0025525150976833,0.9838182449340849,-1.4939142013889892,3.461550691257159,-0.2550479782274522,2.222684468095622,-2.0895712280273457,68.6391403995417,-1.4922285352670173,1.2388662231615368,4,-0.5841732025146484,-2.781766891479492,-5.165970802307129,-3.1549854278564453,7.566398620605469,1,0.16817915246580806,2.1310461447669615,47.81853866577149,1.7819529336071862,47.294639587402344,-1.0493838196275695,46.46474838256836,0.16817915246580806
442,2007-04-25,50.03004455566406,50.716209411621094,48.07817077636719,48.1245346069336,5763001.0,0.0644111507114673,-1.640365312145636,-2.2582494337626557,71.68329297026854,71.26686430850422,-3.0889710672239445,-4.040125525777185,-6.157401542354052,-5.624687595073709,21.891065034923766,3.713653564453125,1.8289233527605475,3.6890857696533175,0.8885220096909165,6.489649529615718,2.288803889672117,5.089367649634518,-4.994161596679689,88.30045952863355,17.35410389161504,1.4002818799811994,4,-2.246278762817383,-4.0196533203125,-8.135505676269531,-6.228837966918945,5.554256439208984,2,0.0855341593140595,-1.0341846081358232,47.00255584716797,2.1310461447669615,47.81853866577149,1.7819529336071862,47.294639587402344,0.0855341593140595
443,2007-04-26,51.03147888183594,51.23083877563477,50.099586486816406,50.65130233764648,3819568.0,0.020016658691112355,1.9047570071944917,0.19951433181587497,74.43183589001988,71.42939360857969,-3.7158256255558015,-4.722835972743283,-7.123043395914742,-6.528160891502083,23.412458136253534,1.2007942199707102,1.7010041499620883,4.334454154968263,1.0638020459779156,7.605106263958611,2.6991281004730894,5.969780209463437,-5.654776335693363,95.81711890968624,23.34017379062955,1.6353260544951724,4,-2.990398406982422,-4.74754524230957,-9.22966480255127,-8.342977523803711,4.093830108642585,3,0.06677567479239177,-1.640365312145636,50.03004455566406,-1.0341846081358232,47.00255584716797,2.1310461447669615,47.81853866577149,0.06677567479239177
444,2007-04-27,51.31892776489258,51.36992645263672,50.35921859741211,50.53539657592773,2631489.0,0.005632775873931406,1.2827221973325982,2.0609666770351294,73.96337496231175,71.59260225395559,-3.620891818568161,-4.642915560233007,-7.368379651708366,-6.708690372077854,25.042425667518785,1.0107078552246094,1.661430767907973,4.23755588531494,0.6886613946784337,7.786450375951446,2.4631086399966833,6.012003130633197,-5.473894320390627,98.86364409084727,25.849679370754686,1.7744472453182543,4,-3.208303451538086,-4.654821395874023,-9.51711368560791,-8.630426406860352,4.126285552978516,4,0.05655429155347269,1.9047570071944917,51.03147888183594,-1.640365312145636,50.03004455566406,-1.0341846081358232,47.00255584716797,0.05655429155347269
445,2007-04-30,50.9990234375,51.83355331420898,50.63739395141602,51.23083877563477,2062804.0,-0.00623365181864588,-1.5048508789097679,-0.2958597454697773,71.52875412695182,70.95792347133109,-3.044816552668564,-4.027421858154625,-6.995012712713063,-6.301888668719812,26.440957828485455,1.1961593627929545,1.7164239059910145,3.598907661437991,-0.15966643432047078,7.357481757196453,1.7196206135587602,5.478194709317222,-4.6015006921845725,83.14606049073329,9.71618839867746,1.8792870478792296,4,-2.656585693359375,-3.4957504272460938,-9.150846481323242,-8.310522079467773,3.166576385498047,0,0.05254546907014146,1.2827221973325982,51.31892776489258,1.9047570071944917,51.03147888183594,-1.640365312145636,50.03004455566406,0.05254546907014146
446,2007-05-02,51.97264099121094,52.2276382446289,50.98974990844727,51.11492919921875,2040631.0,0.0190909058269344,-1.2343135702334835,-3.699978607513586,75.12952962910326,71.69722063849474,-3.5890999251651863,-4.695906087476722,-7.90798308485909,-7.199461750287767,27.43731500688846,1.2378883361816264,1.8128229260794626,4.225963783264163,0.12089413594304688,8.33103343058528,2.173428959603605,6.278498606924721,-4.922794577628281,93.8546992989251,16.900229811256665,2.052534823660558,5,-3.4331607818603516,-4.172645568847656,-9.908878326416016,-9.284139633178711,0.7139854431152344,2,0.02899198756106358,-1.5048508789097679,50.9990234375,1.2827221973325982,51.31892776489258,1.9047570071944917,51.03147888183594,0.02899198756106358
447,2007-05-03,51.11956787109375,52.52899551391602,50.91093444824219,51.97264099121094,2016634.0,-0.01641388822748968,-1.5474457376911455,-0.9945918058742951,72.25916101650606,71.635400691103,-2.198221141923838,-3.5905726317332736,-6.999935806836028,-6.277493788996473,28.384915441256613,1.6180610656738352,1.8494345175106304,3.0958732604980455,-1.139040071265299,7.33078659226139,0.9784165946163768,5.213329926379714,-3.3448306011646167,41.98475320127804,-36.21562705279402,2.1174566658816723,5,-1.6226959228515625,-3.168893814086914,-8.975829124450684,-8.431066513061523,1.2564315795898509,3,0.06747683402523807,-1.2343135702334835,51.97264099121094,-1.5048508789097679,50.9990234375,1.2827221973325982,51.31892776489258,0.06747683402523807
448,2007-05-04,52.81180953979492,52.85353469848633,50.81357192993164,50.81357192993164,2979911.0,0.033103598859998806,-1.0417619591238312,-2.342398984027045,75.33237624288824,71.99612070128022,-3.2357210591695704,-5.0190798920954265,-8.603701517628878,-7.8895606424716505,28.378545060427623,2.0399627685546875,1.9606188473044597,4.457316589355472,-0.18993009291803276,9.104563271628976,2.1336932482187194,6.780939930492224,-4.276390950827889,98.32719042011408,18.601625084431163,2.3236233411367513,5,-2.9440364837646484,-4.69886589050293,-10.668070793151855,-10.123308181762695,0.412628173828125,4,0.05249756596560062,-1.5474457376911455,51.11956787109375,-1.2343135702334835,51.97264099121094,-1.5048508789097679,50.9990234375,0.05249756596560062
449,2007-05-07,54.70804214477539,55.40348434448242,52.96944046020508,53.11780166625977,3802915.0,0.03590546549160778,-1.579853473929357,0.7958215132505797,77.19360046474245,72.50988703728842,-4.43629779454195,-6.586618289240924,-10.355165891638777,-9.709694026942842,28.683165143758004,2.5916748046875,2.257321501698634,5.9304891586303725,0.6007102601285794,11.260268057132166,3.2655997093794724,8.595378607881273,-5.395362656094882,85.40853944527059,7.178740633208733,2.664889449250898,5,-3.5652942657470703,-5.320123672485352,-12.46462345123291,-12.019540786743164,-1.4604263305664134,0,0.00762715734916819,-1.0417619591238312,52.81180953979492,-1.5474457376911455,51.11956787109375,-1.2343135702334835,51.97264099121094,0.00762715734916819
450,2007-05-08,53.21052551269531,54.69877243041992,52.79326248168945,54.66631698608398,3278381.0,-0.027372879258174887,1.5060919168278384,-0.9154536644341664,71.89189245755611,73.71264641781644,-2.3395186912128167,-4.8245210063981006,-8.728044832129946,-8.134760041701874,28.938273651966682,1.9147796630859375,2.5098292982802946,4.107969665527342,-1.4776688524417025,9.693608183496387,1.31515040654282,6.900788924511865,-2.679685052854424,52.22220744702955,-25.70779284027988,2.7928192589845233,5,-1.4696979522705078,-3.574565887451172,-10.919585227966309,-10.522024154663086,-0.5238990783691406,1,0.041997100830034384,-1.579853473929357,54.70804214477539,-1.0417619591238312,52.81180953979492,-1.5474457376911455,51.11956787109375,0.041997100830034384
451,2007-05-09,53.433067321777344,53.77615356445313,52.48263168334961,53.21052551269531,1409165.0,0.004182289254574867,1.8469275525367657,-0.15286654246161901,75.43286729846989,74.12926578761659,-1.7365864370099402,-4.763275716195835,-8.8148273410672,-8.288538551541535,29.025452000999834,1.2935218811035227,2.7554375067044603,3.9953088760375977,-1.7915977306429909,9.782215482718186,1.1018555726973034,6.888762179377892,-1.9276980850081458,57.0707053917079,-24.04996854224681,2.893453303340296,5,-0.6815319061279297,-3.581521987915039,-10.877860069274902,-10.744565963745117,1.0895271301269531,2,0.01370934774920074,1.5060919168278384,53.21052551269531,-1.579853473929357,54.70804214477539,-1.0417619591238312,52.81180953979492,0.01370934774920074
452,2007-05-10,53.0807113647461,53.40988540649414,52.89989852905274,53.37279510498047,1573897.0,-0.006594342692500366,1.7848022163434112,-1.312489286571328,73.14304899213744,73.98606724340743,-1.0124558728425086,-4.109304553420664,-8.368811006668402,-7.885056323830405,29.408638304487205,0.5331687927246023,2.9838705392303453,3.317718315124516,-2.522890383514273,9.158327013763305,0.39741396580512145,6.2380226644439105,-0.7957191064342553,49.39395853453006,-32.74432671347212,2.920304349319393,5,-0.19935989379883523,-2.9625797271728587,-10.21950817108155,-10.392210006713874,2.285682678222649,3,-0.00742425864853169,1.8469275525367657,53.433067321777344,1.5060919168278384,53.21052551269531,-1.579853473929357,54.70804214477539,-0.00742425864853169
453,2007-05-11,52.459449768066406,52.71444702148438,50.88775253295898,51.83355331420898,3083654.0,-0.011704093270541782,2.216320142930531,-2.1428664716331345,68.3344356278935,73.36062953958319,-0.18700001709903802,-3.1527191174175755,-7.573384854430643,-7.217242553796247,30.13594910219754,2.1929588317871236,3.3850199314022262,2.380958175659181,-3.3177578415841893,8.079674192902552,-0.4683998329625041,5.230316184280866,2.9440345764160156,34.80492865180129,-43.96723788309657,2.849358008621686,5,0.5609893798828125,-2.3320465087890625,-9.336297988891602,-9.77094841003418,3.3334808349609375,4,-0.0015907585335293017,1.7848022163434112,53.0807113647461,1.8469275525367657,53.433067321777344,1.5060919168278384,53.21052551269531,-0.0015907585335293017
454,2007-05-14,51.55537796020508,53.88278579711914,51.09175109863281,53.56288528442383,1898064.0,-0.017233726466030608,1.1085830057523602,-3.2074112448574983,62.91667787459668,72.4037321782104,0.8427652464124336,-1.9464136430353776,-6.510134028756703,-6.284358012746253,31.067791800547305,2.791034698486328,3.4202520794950075,1.2216592788696303,-4.245495708975156,6.688814266714417,-1.5119182150527664,3.955236772792027,3.757791748046877,17.518287629274777,-56.60517845459478,2.733577493922394,5,1.5531501770019531,-1.4279747009277344,-7.247657775878906,-8.24098014831543,4.413734436035163,0,0.03237411535817447,2.216320142930531,52.459449768066406,1.7848022163434112,53.0807113647461,1.8469275525367657,53.433067321777344,0.03237411535817447
455,2007-05-15,52.05609512329102,52.55217742919922,51.045387268066406,51.78718948364258,2020926.0,0.009712219809006939,1.3897005886587896,-0.13395001672190315,67.85714767128039,71.5956897384523,0.5674342560309782,-2.186413935513322,-6.806102648295159,-6.751947897852055,31.42388410028523,1.5067901611328125,3.343040813251058,1.4856945037841882,-3.8406053955189847,6.811994403087361,-1.1774554458674018,4.148844453435778,3.168566241455075,39.009336033523496,-34.32867459002088,2.6631499496515882,5,1.0524330139160085,-1.928691864013679,-7.698534965515144,-8.741697311401374,4.58527755737304,1,0.022889167696807267,1.1085830057523602,51.55537796020508,2.216320142930531,52.459449768066406,1.7848022163434112,53.0807113647461,0.022889167696807267
456,2007-05-16,54.24441528320313,54.45304870605469,51.903099060058594,51.92627716064453,3682989.0,0.042037731695572456,-1.1568667942268787,8.620637802871046,65.83071821811066,70.88141831640837,-1.4133774526815017,-3.995342039522235,-8.744330618844046,-8.884825945645112,32.06354372654228,2.5499496459960938,3.3155427769615926,3.3031127929687543,-1.9581517912245374,8.564377377162046,0.6724805008721049,5.933745085065404,0.8935079049072243,94.14821622882451,21.765023251527822,2.6306322920966463,5,-1.1358871459961009,-4.117012023925788,-9.886855125427253,-10.930017471313484,1.1405258178710866,2,-0.028717958166641577,1.3897005886587896,52.05609512329102,1.1085830057523602,51.55537796020508,2.216320142930531,52.459449768066406,-0.028717958166641577
457,2007-05-17,55.05112838745117,55.15776443481445,53.83642578125,54.01260375976562,1566048.0,0.014871818601717601,1.1111073865385144,0.44799946024756376,65.32343886559724,69.76931416337604,-1.7922211691794274,-4.327982619011678,-9.304356811004297,-9.645648740165996,33.61325305317217,1.3213386535644531,3.3673213475732098,3.6679889678955107,-1.4026046184506242,8.738582554241646,1.1326921747224432,6.203285761068578,-4.163375854492195,97.50267564085843,26.923607323913004,2.5352967931730666,5,-1.9055099487304688,-4.923725128173828,-10.693568229675293,-11.736730575561523,0.5841712951660156,3,-0.009600782963557819,-1.1568667942268787,54.24441528320313,1.3897005886587896,52.05609512329102,1.1085830057523602,51.55537796020508,-0.009600782963557819
458,2007-05-18,54.78686141967773,55.39421463012695,54.5225944519043,55.05112838745117,2137097.0,-0.0048003914817790205,-1.1988375002405836,-0.25446384296382785,63.24363208756575,68.21931767702307,-1.3615074742009554,-3.5924639652357797,-8.786754147965645,-9.337672661060111,36.35719039498627,0.8716201782226562,3.28354702909094,2.9876163482665916,-1.737651487111421,7.712884183644604,0.6249824305775817,5.3502502659556015,-3.81370864868164,86.03409241424907,18.246606021238478,2.362633917689007,5,-1.6458778381347585,-4.6594581604003835,-10.429301261901848,-11.472463607788079,0.2920837402343821,4,0.010577948951149052,1.1111073865385144,55.05112838745117,-1.1568667942268787,54.24441528320313,1.3897005886587896,52.05609512329102,0.010577948951149052
459,2007-05-21,54.24441528320313,54.70804214477539,53.64633560180664,54.703407287597656,1951450.0,-0.009901025947066988,3.5346715328467155,1.736849702638647,62.18663212001793,67.14095541729661,-0.9965397216133525,-2.6379091903032474,-8.000422353978074,-8.764591898395388,38.54590861279349,1.1405258178710866,3.289486062400435,2.097681427001959,-2.2389716418556205,6.434334495859538,-0.07064510742683439,4.266007961430752,-3.0944200378418074,73.56070381283135,7.397234834181717,2.16832653442879,5,-1.1034317016601634,-4.117012023925788,-9.69328975677491,-10.930017471313484,1.6551513671875,0,0.028546999939802253,-1.1988375002405836,54.78686141967773,1.1111073865385144,55.05112838745117,-1.1568667942268787,54.24441528320313,0.028546999939802253
460,2007-05-22,55.10212707519531,55.58430099487305,54.36495971679688,54.383506774902344,2657698.0,0.015811983362972626,-2.226989591430892,-1.5656488422732577,61.85458946719837,65.63225788048865,-1.7407706520681216,-3.0798818409452338,-8.637964517880675,-9.587851099550107,40.51682200565199,1.3398857116699148,3.11249499642944,2.5912137985229506,-1.4266332736964529,6.609060870742354,0.5822902624132524,4.600137334632649,-3.7823630544433655,86.90172589779328,23.23964014754811,2.0089235361097013,5,-1.8661003112792969,-4.884315490722656,-10.443208694458008,-11.787729263305664,0.19935989379882812,1,0.015734153417739982,3.5346715328467155,54.24441528320313,-1.1988375002405836,54.78686141967773,1.1111073865385144,55.05112838745117,0.015734153417739982
461,2007-05-23,54.90740585327149,55.33857727050781,54.65240859985352,54.98622131347656,1357057.0,-0.003533824051076939,-1.3306965203138583,-0.10967608370225466,65.10167512324423,64.73877189505608,-1.469449498695944,-2.3848574308725077,-8.21182912958026,-9.360940347134367,42.55721425135822,0.6861686706542898,2.7154783854114655,2.0012500762939496,-1.2091456731210286,5.211645825708928,0.39605220158646404,3.606447951001435,-3.331769614072279,65.07186640053892,-1.2772220020033984,1.605197874707489,5,-1.6713790893554759,-4.689594268798835,-10.10128593444825,-11.579099655151374,2.1605033874511648,2,0.0315798351870098,-2.226989591430892,55.10212707519531,3.5346715328467155,54.24441528320313,-1.1988375002405836,54.78686141967773,0.0315798351870098
462,2007-05-24,54.30932235717773,54.93058395385742,54.17950820922852,54.65704345703125,1465732.0,-0.01089258337376231,-1.4732904976352779,4.411838729974836,56.54109369917938,63.428400569643394,-0.7585270528536512,-1.5280893180130946,-7.381670184898063,-8.744922581460827,42.95960894084283,0.7510757446288991,2.4646309953572683,1.1892026901245032,-1.7750685486773463,4.153473928926353,-0.2929329292764251,2.6713383095254315,-2.4931662326380817,34.210453795671505,-26.9331013137648,1.4821356194009265,5,-0.9944782257080007,-4.091510772705071,-9.406999588012688,-10.98101615905761,3.2824859619140696,3,0.019805416403880782,-1.3306965203138583,54.90740585327149,-2.226989591430892,55.10212707519531,3.5346715328467155,54.24441528320313,0.019805416403880782
463,2007-05-25,54.43914031982422,54.74049758911133,53.82715225219727,54.12387466430664,1421270.0,0.0023903439964267914,-1.0102009546078667,-0.9066624247144724,48.611122604471696,61.8388944285184,-0.6459193607979969,-1.464615752403887,-7.229475802563826,-8.859570686231194,43.04073112128906,0.9133453369140554,2.140483335889762,1.1486375808715792,-1.6996151141793447,3.996890275922503,-0.27548876665388633,2.5727639283970447,-2.39689550306457,40.90912669823986,-16.4559997040801,1.4241263475254635,5,-1.1242961883544922,-4.2213287353515625,-9.53681755065918,-11.110834121704102,3.3102989196777344,4,0.021972414622377645,-1.4732904976352779,54.30932235717773,-1.3306965203138583,54.90740585327149,-2.226989591430892,55.10212707519531,0.021972414622377645
464,2007-05-28,54.22123336791992,54.70804214477539,54.08678436279297,54.70804214477539,123704.0,-0.0040027625459203575,1.5523688623505258,-1.5441224514489684,56.01544780236622,60.52314999863905,-0.011279276671174898,-1.0731476927909682,-6.683826449738866,-8.637230680936803,43.06338277071142,0.6212577819824219,1.8668796695379655,0.7856153488159165,-1.932455327438717,3.50368602507055,-0.5734199893114038,2.144650686943237,-1.9664651804734703,22.427305449540093,-34.11824693914847,1.3590353381273181,5,-0.47753334045410156,-3.1967086791992188,-9.410477638244629,-10.892927169799805,4.821727752685547,0,0.015818743667672663,-1.0102009546078667,54.43914031982422,-1.4732904976352779,54.30932235717773,-1.3306965203138583,54.90740585327149,0.015818743667672663
465,2007-05-29,53.67879104614258,54.43450546264648,53.5953369140625,54.22123336791992,992630.0,-0.010004241661132673,-1.3660191877473555,1.1142821320544767,51.40883113929089,58.9207181009924,0.8778658694889359,-0.3369245322733434,-5.855934245302947,-8.055710221834389,42.72111532919523,0.8391685485839773,1.7150876955446819,0.10918464660644389,-2.3555410752734787,2.5739103684863665,-1.123178214333521,1.3415475075464087,-1.2242508902505307,4.787299225349031,-49.556488877392496,1.2323628609399626,5,0.9110279083251953,-2.4456348419189453,-8.868035316467285,-10.350484848022461,5.526439666748054,1,0.04137156521165064,1.5523688623505258,54.22123336791992,-1.0102009546078667,54.43914031982422,-1.4732904976352779,54.30932235717773,0.04137156521165064
466,2007-05-30,53.47943115234375,53.6185188293457,52.64026641845703,53.08534622192383,2086360.0,-0.0037139415756859417,1.9103382530684507,-0.7265010759645002,52.32683944135546,57.47665149829888,1.0698023191413881,-0.019912668748332862,-5.380110750743704,-7.792124902667624,41.902992004109194,1.0385246276855469,1.7241048286371665,-0.1655147552490206,-2.5140846865181956,2.1830551760201544,-1.3397997208836117,1.0087702103855705,2.104869842529297,36.639667684333425,-17.573037239324933,1.1742849656345877,5,0.6328525543212891,-2.246274948120117,-8.243298530578613,-9.912357330322266,5.354896545410156,2,0.03407021685514944,-1.3660191877473555,53.67879104614258,1.5523688623505258,54.22123336791992,-1.0102009546078667,54.43914031982422,0.03407021685514944
467,2007-05-31,54.56895446777344,54.74049758911133,53.5767936706543,54.17023468017578,2162460.0,0.02037275438338204,2.137488429497069,1.0117610616899144,61.672647292254176,57.30209763215314,-0.10651091748659525,-0.8830405729118667,-6.185421915529851,-8.807103957707199,41.12170345395779,1.2610664367675781,1.6553179123295436,0.7515392303466797,-1.3045839805416861,2.8076624412350455,-0.27652237509749966,1.779600835790859,0.9564658355712865,91.83217906034369,33.711910875314985,1.0280616054441813,5,-0.45667076110839844,-2.7377185821533203,-9.249368667602539,-10.976381301879883,4.664093017578125,3,0.04579444113090014,1.9103382530684507,53.47943115234375,-1.3660191877473555,53.67879104614258,1.5523688623505258,54.22123336791992,0.04579444113090014
468,2007-06-01,55.58430099487305,55.63529968261719,54.2861442565918,54.2861442565918,2110614.0,0.018606669983007196,-1.0785709248201607,3.25581217351371,72.02228588824528,58.39494805084507,-1.113993185983361,-1.7708200144336885,-6.925502586787303,-9.731621613165387,40.30972201573381,1.3491554260253906,1.5049568327355374,1.6282611846923842,-0.5144183794595847,3.770940748844353,0.5569214026163962,2.6996009667683722,-2.9440345764160156,98.29722466343154,33.59356817468489,1.071339782075985,6,-1.4465179443359375,-2.71685791015625,-8.687222480773926,-10.626344680786133,3.9686508178710938,4,0.03611644454076912,2.137488429497069,54.56895446777344,1.9103382530684507,53.47943115234375,-1.3660191877473555,53.67879104614258,0.03611644454076912
469,2007-06-04,55.12530899047852,56.24728775024414,54.939857482910156,55.63529968261719,1872887.0,-0.008257583457546014,-1.968417770579549,-0.39285756264986055,66.85334513060792,58.95036534677946,-0.5776520320182641,-1.3480814328340855,-6.205251438661001,-9.195762316896811,38.65826873849807,1.3074302673339844,1.2889979396090894,1.1484058380126996,-1.0328823843697634,3.3296940603951626,0.05776172682146807,2.239049949203931,-2.4251419067382898,68.89459039573435,0.9019127219779506,1.0906441111912315,6,-0.6815319061279368,-1.8220558166503977,-7.962801933288581,-9.910037994384773,3.9454689025878835,0,0.047603002995895816,-1.0785709248201607,55.58430099487305,2.137488429497069,54.56895446777344,1.9103382530684507,53.47943115234375,0.047603002995895816
470,2007-06-05,55.445213317871094,56.30292129516602,55.00940322875977,55.10676574707031,1791688.0,0.005803220576012125,-3.8521549997139406,-0.6636347996499483,58.295971216499254,58.194176023807806,-0.9429308694728888,-1.5726132515671907,-6.27422297224166,-9.450964350529745,37.11535050408782,1.29351806640625,1.1262648006093912,1.3565757751464815,-0.887457039324552,3.600608589617515,0.23455936791096121,2.478592182382002,-2.603161407470708,76.58234242190993,11.406663567910684,1.1220164072355179,6,-0.9736194610595703,-1.975055694580071,-8.05784797668457,-10.160398483276367,2.5221328735351562,1,0.06488833909084724,-1.968417770579549,55.12530899047852,-1.0785709248201607,55.58430099487305,2.137488429497069,54.56895446777344,0.06488833909084724
471,2007-06-06,54.16559982299805,55.58893585205078,53.82715225219727,55.30148696899414,3340209.0,-0.02307888126495139,1.0596202215522847,-3.3561687067469173,44.2573742087488,56.82931830264884,0.24629182618362933,-0.24802266707330034,-4.785058578720751,-8.119354845083812,35.475485945890675,1.7617835998535085,0.9818278898091677,0.040335655212402344,-2.1824561516321737,2.2631274620569783,-1.0710602482098892,1.151731558634694,-1.115895749511722,21.598627556888886,-37.85669904981759,1.1113959034222896,6,0.30599403381347656,-0.6073532104492188,-6.242744445800781,-8.648971557617188,8.702289581298835,2,0.09304117200512962,-3.8521549997139406,55.445213317871094,-1.968417770579549,55.12530899047852,-1.0785709248201607,55.58430099487305,0.09304117200512962
472,2007-06-07,52.68662643432617,54.43450546264648,52.38990783691406,54.24441528320313,2807743.0,-0.027304661879585024,1.1100413954376522,1.3714292430969348,38.23377047470631,55.676279177119355,1.6437357382662512,1.2647578811336118,-3.0808520058159417,-6.584983352055296,33.38207107716148,2.0445976257324148,0.7331987836178016,-1.418933486938478,-3.6872339892580115,0.8493670153810555,-2.5530837380982447,-0.28478323577871123,3.616294860839851,7.582866774617762,-46.50650910502801,1.134150251159768,6,1.6597881317138672,0.8716201782226562,-4.516888618469238,-6.972955703735352,10.185897827148438,3,0.11668428365006123,1.0596202215522847,54.16559982299805,-3.8521549997139406,55.445213317871094,-1.968417770579549,55.12530899047852,0.11668428365006123
473,2007-06-08,52.3759994506836,53.26152420043945,51.634193420410156,52.38990783691406,3247024.0,-0.005895746314859784,-1.1733670261815847,0.008928287194049736,39.25336050524303,53.81382503299455,1.8225947659212096,1.6535929951837076,-2.554419998912344,-6.215390315978098,32.98634309018191,1.6273307800292969,0.4313989672894323,-1.7253879547119055,-4.006707593086986,0.5559316836631751,-2.866047773899446,-0.5847281355243652,3.8486615753173794,15.88882561102867,-34.261276570802714,1.140659819187542,6,1.592557907104485,1.1822471618652273,-3.652226448059089,-6.511650085449226,11.859588623046868,4,0.13091965989354426,1.1100413954376522,52.68662643432617,1.0596202215522847,54.16559982299805,-3.8521549997139406,55.445213317871094,0.13091965989354426
474,2007-06-11,53.22443771362305,53.53506469726562,52.932350158691406,53.32179641723633,2295027.0,0.016198989457725244,1.300897069959842,7.000000000003576,39.188488103767654,52.45600914015864,0.9140092603803609,0.9872232328368113,-3.163777084646334,-6.980823236282774,32.09542492626388,1.159065246582017,0.3225057891377361,-0.9604026794433622,-2.9534738500609024,1.032668491174178,-1.9569382647521323,0.03613290586540785,2.8166046081543,34.061618836502575,-10.967089968639641,0.9965355853087696,6,0.7441196441650391,0.3708992004394531,-4.234079360961914,-7.197818756103516,10.644886016845703,0,0.1189024134584944,-1.1733670261815847,52.3759994506836,1.1100413954376522,52.68662643432617,1.0596202215522847,54.16559982299805,0.1189024134584944
475,2007-06-12,53.24761581420898,53.66488265991211,52.38990783691406,53.66488265991211,1575903.0,0.00043547854297010247,5.11107657427046,4.28587101324355,40.2505306028795,51.11419704699464,0.919982969644785,1.1150573785440088,-2.9746605420084578,-6.938525556158211,31.076139491996635,1.2749748229980469,0.3076407962942014,-0.9968006134033303,-2.7823819100374934,0.7887806832308328,-1.8895912617204118,-0.10400996508624871,2.6171525515136835,40.79715485110601,-1.6261598331046798,0.892790648317083,6,0.7209415435791087,0.34772109985352273,-2.9822826385497976,-5.946022033691399,8.901649475097663,1,0.10936005283646022,1.300897069959842,53.22443771362305,-1.1733670261815847,52.3759994506836,1.1100413954376522,52.68662643432617,0.10936005283646022
476,2007-06-13,52.68662643432617,53.201255798339844,52.1349105834961,53.19661712646485,1533944.0,-0.010535483538647084,3.107109011702624,1.222217143275064,40.42670027456453,48.753536267251356,1.5161229234364697,1.6373026198481142,-2.216970024502544,-6.307995236601613,29.30175197218888,1.1127052307128764,0.2099107044181281,-1.479900550842288,-3.396575415564392,0.43677431387981613,-2.4382379832033436,-0.5215631184812324,3.008918933583992,37.582705000102266,-5.636606041904585,0.9583374323610523,6,1.281930923461914,0.9087104797363281,-1.9982328414916992,-5.385032653808594,10.67734146118164,2,0.10022884580895486,5.11107657427046,53.24761581420898,1.300897069959842,53.22443771362305,-1.1733670261815847,52.3759994506836,0.10022884580895486
477,2007-06-14,54.5225944519043,54.5225944519043,53.41452407836914,53.72978973388672,1440695.0,0.03484694583485348,1.7953173041298376,-1.5545474265283161,50.409841747169395,46.352153584909594,-0.3655548297610238,-0.25327774927805535,-3.848185038946596,-8.084138267489593,27.360229179265932,1.835968017578125,0.2427279267725595,0.38249416351318644,-1.4970409999006975,2.2620293269270704,-0.5572734181937591,1.322261745220132,1.0104968381058654,100.0,54.15498590677671,0.9397675817069432,6,-0.5540370941162109,-0.9272575378417969,-3.2210540771484375,-7.221000671386719,7.858486175537109,3,0.1530612223479968,3.107109011702624,52.68662643432617,5.11107657427046,53.24761581420898,1.300897069959842,53.22443771362305,0.1530612223479968
478,2007-06-15,55.36639404296875,55.6816635131836,54.24441528320313,54.615318298339844,1982768.0,0.015476145248531692,1.0805340961174001,0.9473653821170289,55.298159462427364,45.06824406622287,-1.3896518711725605,-1.1082548821191978,-4.493083679730148,-8.847052967046352,25.45416457182149,1.4372482299804688,0.3089250538396442,1.197317123413086,-0.7411468671797437,3.1357811140059155,0.2280851281166747,2.166549118709497,-3.7322006225585938,91.11103940801908,40.5563145616641,0.9692319952964135,6,-1.397836685180664,-1.77105712890625,-3.866652488708496,-8.064800262451172,7.960483551025391,4,0.1355719538585176,1.7953173041298376,54.5225944519043,3.107109011702624,52.68662643432617,5.11107657427046,53.24761581420898,0.1355719538585176
479,2007-06-18,55.792930603027344,56.83609390258789,55.44984817504883,55.68629837036133,2116645.0,0.0077038891087537475,-3.784012743465354,0.14197267509777034,59.887242310572866,45.24505196556438,-1.9126641875945793,-1.4891835324836578,-4.713306082363886,-9.197916433232272,24.417780148237878,1.4696998596191406,0.2015397862321251,1.5464279174804716,-0.5239207683779767,3.61677660333892,0.5112535745512474,2.5816022604096958,-4.077787780761717,77.81062279949396,20.57986222235389,1.0351743429292235,6,-1.5577869415283203,-1.8521900177001953,-4.2190093994140625,-8.491336822509766,7.575675964355469,0,0.1513212763597871,1.0805340961174001,55.36639404296875,1.7953173041298376,54.5225944519043,3.107109011702624,52.68662643432617,0.1513212763597871
480,2007-06-19,55.96911239624024,56.61355209350586,55.63993453979492,55.86711120605469,1663881.0,0.003157779871189259,-2.4999897151085055,0.9565699567131207,61.668843737562966,47.17965969098818,-2.2425430324348667,-1.683390980472545,-4.691819085510772,-9.284047631368203,22.993927436020652,0.9736175537109375,-0.10680434667077066,1.6792604446411232,-0.49996396721246583,3.8584848564947123,0.5896482387143251,2.7688726505679213,-4.049131530761727,81.55822805660897,20.825484900105714,1.089612205926796,6,-1.733968734741218,-2.028371810913093,-4.351146697998054,-8.667518615722663,5.378078460693359,1,0.14115305739169104,-3.784012743465354,55.792930603027344,1.0805340961174001,55.36639404296875,1.7953173041298376,54.5225944519043,0.14115305739169104
481,2007-06-20,56.64137268066406,57.211631774902344,55.89029312133789,56.40028381347656,1904002.0,0.012011272926118144,-1.095582941599966,2.363588765473488,60.10855957975404,49.61019181377126,-2.823616208262422,-2.339008389453369,-5.155121272977439,-9.854401237658706,21.591614528064373,1.3213386535644531,-0.3188496636889937,2.264822387695311,-0.14374937938619325,4.673394154776815,1.0605365041545625,3.4691082712360597,-4.524747293701175,84.98175085318404,27.01867159720723,1.2042858835407504,6,-2.2184600830078125,-2.2184600830078125,-5.023406982421875,-9.339778900146484,4.705818176269538,2,0.09724151001239467,-2.4999897151085055,55.96911239624024,-3.784012743465354,55.792930603027344,1.0805340961174001,55.36639404296875,0.09724151001239467
482,2007-06-21,55.38494110107422,56.25656127929688,54.80540466308594,55.93202209472656,1802207.0,-0.022182223348883645,1.426360000765372,-2.269208860759494,49.04993370023927,50.69869994654862,-1.2786393984770044,-1.051788152608495,-3.695090902844086,-8.500853956107136,20.25870339774059,1.835968017578125,-0.48080293174327693,0.9546098709106445,-1.49532116738947,3.404540909210759,-0.27035564823941627,2.1795753900607053,-2.9626153308349643,38.437566691264614,-13.827693930830307,1.2249655191500575,6,-0.711669921875,-0.9620285034179688,-3.7669754028320312,-8.08334732055664,4.140193939208984,3,0.14406491432160862,-1.095582941599966,56.64137268066406,-2.4999897151085055,55.96911239624024,-3.784012743465354,55.792930603027344,0.14406491432160862
483,2007-06-22,55.63529968261719,56.25656127929688,55.42666625976562,56.04792785644531,1329278.0,0.0045203366937969225,1.0,0.7542359881183148,52.47971302391404,52.175502715453774,-1.1376857045623439,-1.2732172330829954,-3.720992964294439,-8.657207189478207,19.166528136672145,0.8716201782226634,-0.41557006886625913,1.145160484313962,-1.3633765793658483,3.6536975479937723,-0.10910804752594316,2.399429016153867,-2.925615552098151,34.48947173173446,-15.024884358105929,1.2542685318399054,6,-0.9620285034179688,-1.2123870849609375,-3.998788833618164,-8.33370590209961,4.849544525146484,4,0.12125001542737945,1.426360000765372,55.38494110107422,-1.095582941599966,56.64137268066406,-2.4999897151085055,55.96911239624024,0.12125001542737945
484,2007-06-25,55.07894515991211,55.48230361938477,54.34177780151367,54.85640335083008,1688750.0,-0.010000027426452562,1.2162082026877608,-0.5393277124473042,48.2591338585818,53.06534752164292,-0.3247564480399774,-0.6843999469178641,-2.9517341343178316,-7.997283604939625,17.751049049581336,1.2935218811035156,-0.1637872101861575,0.5459203720092773,-1.97256706411995,3.0644078081385047,-0.7133233460553399,1.8051640900738946,-2.099144170730071,25.68658075407243,-19.560994817689824,1.2592437180646152,6,-0.4056739807128906,-0.6560325622558594,-3.444751739501953,-7.777351379394531,6.954414367675781,0,0.14974746539055173,1.0,55.63529968261719,1.426360000765372,55.38494110107422,-1.095582941599966,56.64137268066406,0.14974746539055173
485,2007-06-26,55.89956665039063,56.25192260742188,55.0557632446289,55.27830505371094,2043946.0,0.014899005202368976,-1.2434749012649502,2.7916623812952426,58.61750987826075,55.08654858872028,-0.8153848852201264,-1.4019970551175618,-3.5736252210346393,-8.722948216001221,16.859408092122248,1.196159362792983,0.14308104032708968,1.2555030822753963,-1.2999587361324885,3.810964900683281,-0.022227826928542527,2.533233991479335,-2.665855814065374,54.28111894618636,5.7925171470236805,1.2777309092039417,6,-0.5864887237548899,-1.476654052734382,-4.265373229980476,-8.458883285522468,4.497184753417962,1,0.13361534560196775,1.2162082026877608,55.07894515991211,1.0,55.63529968261719,1.426360000765372,55.38494110107422,0.13361534560196775
486,2007-06-27,55.30148696899414,55.89956665039063,54.94449234008789,55.89956665039063,1824169.0,-0.010699182788607708,2.193802899549006,-0.9626857423553977,64.24243154607065,56.62350301082042,0.21525622159003888,-0.6961041661946936,-2.7636749443475424,-8.03316567563202,16.70764308105391,0.9550743103027415,0.3987529218412007,0.5663206100463896,-1.9438344174401436,3.0764756375329227,-0.688756903696877,1.8213981237896562,-1.8291008763542607,50.12102823195167,-3.395562781425909,1.2550775137432648,6,0.42653656005859375,-0.8785743713378906,-3.5745677947998047,-7.770395278930664,4.877361297607422,2,0.10932262800327774,-1.2434749012649502,55.89956665039063,1.2162082026877608,55.07894515991211,1.0,55.63529968261719,0.10932262800327774
487,2007-06-28,57.067909240722656,57.14208984375,55.90420150756836,56.18701553344727,1936619.0,0.03194167767530187,1.405406707608603,-1.472870145360118,72.05752809117723,58.48565508068151,-1.2875424686847765,-2.3881537814788345,-4.273603103913501,-9.702234558030185,16.172544345708705,1.8406028747558594,0.7076963548727448,2.2077951431274414,-0.5078901326621548,4.923480418917038,0.8499525052326433,3.5656377810222395,-3.3711684071470316,97.350987964609,37.46060058208006,1.3578426378947994,6,-1.2912044525146484,-2.6449966430664062,-5.34099006652832,-9.53681755065918,2.8744888305664062,3,0.07498577875282186,2.193802899549006,55.30148696899414,-1.2434749012649502,55.89956665039063,1.2162082026877608,55.07894515991211,0.07498577875282186
488,2007-06-29,57.5918083190918,57.59644317626953,56.46055603027344,57.28581237792969,1706523.0,0.009180274612115902,6.20590477342852,0.34736987974242556,71.17804444562832,59.74018865124323,-1.6344488555976753,-2.90277066298151,-4.537703004297796,-10.119193334134536,15.254371944342296,1.1358871459960938,1.1039108309405634,2.6313188552856417,-0.3339963700326578,5.596634080603941,1.1486612426264955,4.113976467944788,-3.684174029036569,99.8575934345299,35.18399972191111,1.482657612659149,6,-1.6226978302001953,-2.976490020751953,-5.8254804611206055,-10.06071662902832,1.4094276428222656,4,0.03356947415993017,1.405406707608603,57.067909240722656,2.193802899549006,55.30148696899414,-1.2434749012649502,55.89956665039063,0.03356947415993017
489,2007-07-02,57.74943923950195,57.90707397460938,56.91954803466797,57.25336074829102,2735905.0,0.0027370371761343826,1.4342846396163178,1.6211930436950464,71.54903488891017,60.83798766805958,-1.6599214419067891,-3.00794740485523,-4.455100532583245,-10.194161694227851,14.063387421011875,0.9875259399414134,1.291440775672804,2.657743263244626,-0.5597736193982144,5.8752601458874665,1.0489848219232059,4.266501704566046,-3.546700238549583,94.67914290460084,25.870603684642177,1.6087584413214198,7,-1.6250133514404297,-2.9788055419921875,-5.983111381530762,-10.218347549438477,2.225414276123047,0,0.047366779734731024,6.20590477342852,57.5918083190918,1.405406707608603,57.067909240722656,2.193802899549006,55.30148696899414,0.047366779734731024
490,2007-07-03,59.04296112060547,59.21450424194336,57.99979782104492,58.19915771484375,1973873.0,0.022398864787914974,1.046873392985704,1.7009473716588475,78.43217485938972,62.87394492135243,-2.7620198946883647,-4.235259120265425,-5.505294509306857,-11.385555812709953,12.991184563487657,1.4650650024414062,1.3999284350397758,3.7713777542114286,0.10031586867160058,7.442439639751257,1.9358468114415146,5.606908696981343,-4.469788622287396,95.98260788773565,22.26484245970947,1.835530942769915,7,-2.264820098876953,-3.618612289428711,-6.658848762512207,-11.511869430541992,3.6487464904785085,1,0.05064783930592531,1.4342846396163178,57.74943923950195,6.20590477342852,57.5918083190918,1.405406707608603,57.067909240722656,0.05064783930592531
491,2007-07-04,59.20523071289063,59.900672912597656,58.64887619018555,59.27013778686523,1457346.0,0.0027483308629068226,-1.1259843539949141,-0.07692203365309033,74.63412793752228,65.71663316993943,-2.8187854915384207,-4.216811842434467,-5.39102812637374,-11.448158898642,12.963731672471857,1.2517967224121094,1.434440360282764,3.681665802001959,-0.34442779558365544,7.707759399587573,1.6686190032091517,5.694712600794766,-4.075098405337528,82.59859437923525,11.701164246592143,2.0130467987928062,7,-2.084005355834968,-3.437797546386726,-6.293743133544929,-11.674139022827156,2.8652191162109304,2,0.020125260497608988,1.046873392985704,59.04296112060547,1.4342846396163178,57.74943923950195,6.20590477342852,57.5918083190918,0.020125260497608988
492,2007-07-05,58.834327697753906,59.68740463256836,58.5097885131836,58.65351486206055,2042667.0,-0.006264700106235255,-4.029693775305002,-2.785718483691471,69.19916233940117,67.57434976054911,-2.1312553109746872,-3.543395308957791,-4.839797430815466,-10.97207176425146,13.939846419773394,1.1776161193847585,1.4340376521147107,3.003377723693845,-1.0493798726086965,7.056135319996386,0.9769989255425742,5.0297565218451155,-3.036319705494563,69.0026458018687,0.6347505763054642,2.0263787981512698,7,-1.7131023406982422,-3.06689453125,-6.16160774230957,-10.930017471313477,-1.29815673828125,3,0.022852654588912502,-1.1259843539949141,59.20523071289063,1.046873392985704,59.04296112060547,1.4342846396163178,57.74943923950195,0.022852654588912502
493,2007-07-06,59.23304748535156,59.31650161743164,58.64887619018555,59.14959335327149,1017532.0,0.006776992330837395,4.33327238652466,0.46154982172615744,69.10400321321343,69.89044635550819,-2.1970038960903935,-3.5859142865814704,-5.0821225738850515,-11.26444194106238,15.458747592961608,0.6676254272460938,1.4261495854225927,3.0592451095581055,-0.922413857260203,7.040904076376414,1.0684156261489548,5.050074592967256,-2.860666404244853,77.60491577562688,10.000549143712846,1.990829483409154,7,-1.810464859008789,-3.4656143188476562,-6.261287689208984,-11.21282958984375,0.18545150756835938,4,0.011975588224004907,-4.029693775305002,58.834327697753906,-1.1259843539949141,59.20523071289063,1.046873392985704,59.04296112060547,0.011975588224004907
494,2007-07-09,59.55295181274414,59.896034240722656,59.29795455932617,59.52976989746094,1081790.0,0.00540077441518938,-1.4571249461270226,0.27778031722816277,69.58943755655912,71.10954943087468,-2.028889118865152,-3.5915325235744007,-5.247957176150351,-11.473946300090248,16.983773318346213,0.6629867553710938,1.6768895293245905,3.0627237319946303,-0.9378560438788597,7.06330350786812,1.0624338440578853,5.063013619931375,-2.6866098752286973,81.7073146258401,15.212526179215303,2.000289887936746,7,-2.130369186401367,-3.7855186462402344,-6.0503387451171875,-11.083015441894531,-1.3167037963867188,0,-0.009264290585710544,4.33327238652466,59.23304748535156,-4.029693775305002,58.834327697753906,-1.1259843539949141,59.20523071289063,-0.009264290585710544
495,2007-07-10,59.070777893066406,61.05046844482422,58.93169021606445,59.900672912597656,2435103.0,-0.00809655785315,-2.8242665436493457,-35.79924304755636,63.56104935905621,71.03384029898419,-1.1729173958427097,-2.793982605567564,-4.6038267999779094,-10.876022777623305,19.100793841569207,2.1187782287597656,1.8783455662339605,2.2893917083740263,-1.562368662178521,6.141152078926574,0.36351152309775614,4.215271893650296,-1.7796296190394543,22.080285395120676,-40.33790938114553,1.9258801852762724,7,-0.5934429168701172,-2.7284469604492188,-5.197262763977051,-10.278619766235352,-2.24395751953125,1,0.015304955424748412,-1.4571249461270226,59.55295181274414,4.33327238652466,59.23304748535156,-4.029693775305002,58.834327697753906,0.015304955424748412
496,2007-07-11,57.96734619140625,58.55151748657226,57.5918083190918,58.55151748657226,3140368.0,-0.018679823442610766,2.2857114870998423,0.7039098698242173,64.66560542670854,70.21251555848765,0.3893818319709226,-1.3435316052743502,-3.379308829187906,-9.664673744573463,20.770619453324255,1.4789695739746094,2.1757147304892683,0.9219240188598619,-2.440919982386717,4.284768020106441,-0.7594979817634311,2.603346019483155,3.0831222534179688,10.857900419889551,-52.338473819058855,1.6814220006232905,7,0.7881660461425781,-1.6250152587890625,-3.9964704513549805,-8.836742401123047,-3.5467529296875,2,0.08150039168738288,-2.8242665436493457,59.070777893066406,-1.4571249461270226,59.55295181274414,4.33327238652466,59.23304748535156,0.08150039168738288
497,2007-07-12,62.86788940429688,63.09970092773438,60.02121353149414,60.27157211303711,6606719.0,0.08453971994352139,1.0121224965561042,-4.444445170011233,76.87800715053257,70.84584474792146,-4.02520698335362,-5.888728004934784,-8.071823192156693,-14.426227011941585,22.57883228693168,5.132354736328132,2.432682986712763,5.405202484130868,1.3588737646470648,9.451531203614671,3.382038124388963,7.428366843872773,-5.276081085205085,95.79128461811767,27.76722052180652,2.023164359741902,7,-2.8582649230957102,-5.5009422302246165,-8.852969169616706,-13.12993240356446,-8.071758270263679,3,-0.012684370077498008,2.2857114870998423,57.96734619140625,-2.8242665436493457,59.070777893066406,-1.4571249461270226,59.55295181274414,-0.012684370077498008
498,2007-07-13,62.87252426147461,64.30513000488281,62.52016830444336,63.5169677734375,2088765.0,7.372375980252421e-05,-1.6460430963064752,-0.2482144667496309,80.20121925981107,71.80719856691044,-3.5782934182821364,-5.588726370687311,-7.918640591124628,-14.284141566966625,23.957919790630925,1.7849617004394531,2.7201404261737636,5.034530830383304,0.4502215913964065,9.6188400693702,2.7423762108898515,7.326685449876756,-5.2807159423828125,78.66025478206467,5.062640048783692,2.292154619493449,7,-1.9240550994873047,-4.902862548828125,-8.920193672180176,-13.034887313842773,-6.138427734375,4,-0.08487576035294997,1.0121224965561042,62.86788940429688,2.2857114870998423,57.96734619140625,-2.8242665436493457,59.070777893066406,-0.08487576035294997
499,2007-07-16,64.23558807373047,64.34686279296875,63.00697708129883,63.05797576904297,1535504.0,0.021679800966589724,-1.0942100273668771,-1.8273320823739028,80.99999489300555,72.09251190397887,-4.385748762016185,-6.626606641297087,-9.16592476757431,-15.475005276826337,24.856540020437194,1.4743385314941406,2.8166030858357445,5.975461769104001,0.6837901562658999,11.267133381942102,3.3296259626849505,8.621297575523052,-6.375246887207034,98.35271914284924,21.39002439064886,2.6458358064190497,7,-3.2662525177001953,-5.994701385498047,-10.472186088562012,-14.397951126098633,-7.5849456787109375,0,-0.07499097035246927,-1.6460430963064752,62.87252426147461,1.0121224965561042,62.86788940429688,2.2857114870998423,57.96734619140625,-0.07499097035246927
500,2007-07-17,63.86932373046875,64.57867431640625,62.58044052124024,64.39785766601561,2462202.0,-0.00570189133851029,3.4895694058760856,-0.44881828547733843,82.42105728116067,72.95772627549425,-3.64631722525597,-5.9428232009806194,-8.637472863865455,-14.937292580095473,25.692750953421275,1.9982337951660085,2.9139561795779585,5.214186859130862,-0.5184928532666504,10.946866571528382,2.347847002932106,8.080526715329619,-5.619791247558595,89.84737096417544,9.097389174336229,2.8663398561987594,7,-2.7840824127197266,-5.512531280517578,-10.087376594543457,-14.031686782836914,-5.062812805175781,1,-0.08819688991671726,-1.0942100273668771,64.23558807373047,-1.6460430963064752,62.87252426147461,1.0121224965561042,62.86788940429688,-0.08819688991671726
501,2007-07-18,62.14926528930664,63.37787628173828,62.14926528930664,62.9977035522461,1954019.0,-0.026930901107092176,-1.8961706375076997,1.6052673364513528,69.29577260763313,72.96846074974225,-1.636863801050552,-3.9937306979591227,-6.779044420750608,-13.053603109298564,26.17994284502492,1.7200584411621094,2.9752868530736194,3.218733787536621,-2.63454280074032,9.072010375813562,0.29209549339815055,6.145372081675092,-3.3934014597167987,46.69380293644237,-30.63618295061896,2.9266382941384688,7,-1.0640239715576172,-3.7924728393554688,-8.367318153381348,-12.311628341674805,-2.7632217407226634,2,-0.08563970774224516,3.4895694058760856,63.86932373046875,-1.0942100273668771,64.23558807373047,-1.6460430963064752,62.87252426147461,-0.08563970774224516
502,2007-07-19,63.36396789550781,63.586509704589844,62.62216567993164,62.65925598144531,1544929.0,0.019544923025987426,-1.4761928083768403,-0.8305989308178858,70.82635858008197,73.15983356828319,-2.3931295478006405,-4.827524875247946,-7.827049961352444,-14.116159675735602,27.519288639742246,1.4372444152832031,2.8719722964873853,4.034485054016116,-1.8885285091188706,9.95749861715111,1.0729782724486228,6.9959918355836095,-4.142279226972661,49.999921489192985,-23.4692104400566,2.961506781567496,7,-2.278726577758789,-4.367368698120117,-9.58202075958252,-13.278289794921875,-3.458660125732422,3,-0.14114290709409794,-1.8961706375076997,62.14926528930664,3.4895694058760856,63.86932373046875,-1.0942100273668771,64.23558807373047,-0.14114290709409794
503,2007-07-20,62.381080627441406,63.86468887329102,62.19562911987305,63.586509704589844,1962288.0,-0.01551176955469813,-1.1176499058626606,-1.710527455395808,65.77203753311503,72.73567801012274,-1.0244668908444723,-3.492405826217464,-6.6654217488982255,-12.942805088460503,28.815717507732952,1.6690597534179759,2.8491705770595956,2.714308738708496,-3.090043670634344,8.51866114805133,-0.18786746596292403,5.616484943379916,-2.7308331070765703,9.54204646269559,-58.714228577827576,2.902176204671417,7,-1.2958393096923828,-2.9695358276367188,-8.599133491516113,-12.079816818237305,-2.049236297607429,4,-0.12159054343267639,-1.4761928083768403,63.36396789550781,-1.8961706375076997,62.14926528930664,3.4895694058760856,63.86932373046875,-0.12159054343267639
504,2007-07-23,63.32687759399414,63.586509704589844,62.43671417236328,62.524803161621094,1518029.0,0.015161599591410058,-1.3507134138970454,-0.6653850048734794,64.94178838492604,72.88909345744162,-1.5406511890566463,-3.9933469574556923,-7.388656880996535,-13.694698823446217,30.939420854334198,1.2054290771484375,2.971590836799507,3.247709083557126,-2.352604966742163,8.848023133856415,0.44755205840748147,6.047866108706771,-3.282355929945993,48.47320033602626,-15.603540253231351,2.8001570251496437,7,-2.241636276245117,-3.8666515350341797,-9.544930458068848,-12.759027481079102,-3.89447021484375,0,-0.10410715508764934,-1.1176499058626606,62.381080627441406,-1.4761928083768403,63.36396789550781,-1.8961706375076997,62.14926528930664,-0.10410715508764934
505,2007-07-24,63.36860656738281,64.65285491943361,62.96061325073242,63.47987747192383,2249366.0,0.0006589456953207673,-2.6499928005759847,-0.13872890102207278,64.64449721012211,72.88674810004314,-1.0154009124125594,-3.6330943546738013,-7.218892463113264,-13.522250495881181,32.874911456243474,1.692241668701186,3.091998900813998,2.9159860610961914,-2.5040296914989426,8.336001813691325,0.2059781847986244,5.625993937393758,-2.9613526911460184,48.7037197871096,-12.491869599434693,2.710007876297569,7,-1.0315723419189382,-3.8712902069091726,-9.280664443969727,-12.524898529052734,-3.5513877868652344,1,-0.10601407441742872,-1.3507134138970454,63.32687759399414,-1.1176499058626606,62.381080627441406,-1.4761928083768403,63.36396789550781,-0.10601407441742872
506,2007-07-25,61.3471908569336,63.24342727661133,60.874290466308594,62.91424942016602,2216814.0,-0.031899323970454474,1.1291647453885174,14.08327333813295,57.91935561433039,70.78023126268734,1.7163576635149411,-1.1968918591952402,-5.075658745635366,-11.288464599821388,34.45912716871784,2.4943161010742188,3.1516265894176954,0.5922851562500071,-4.263037776703548,5.4476080892035625,-1.8353763102267706,3.019946622726785,-0.5153768763771254,12.515345351166388,-45.722567502171025,2.4276614664767777,7,1.4163818359375,-1.849874496459961,-7.259248733520515,-10.503482818603523,-1.5577888488769602,2,-0.04141477215420819,-2.6499928005759847,63.36860656738281,-1.3507134138970454,63.32687759399414,-1.1176499058626606,62.381080627441406,-0.04141477215420819
507,2007-07-26,61.3471908569336,62.58507537841797,59.896034240722656,61.98236083984375,2696740.0,0.0,1.921919494634219,0.40532625762241054,56.83454195583257,68.1839337844675,1.651650359037184,-0.9063289654054714,-4.977335868596775,-11.082821785548397,35.25164740012578,2.6890411376953125,3.3407004142328276,0.3783210754394588,-4.159670828557289,4.916312979436206,-1.8906748765589114,2.647317027437829,3.305664062500007,30.506859817221294,-24.236914751538915,2.268995951998373,7,0.9272537231445312,-1.849874496459961,-6.924278259277351,-10.315713882446296,0.16226959228514914,3,-0.03196800507008013,1.1291647453885174,61.3471908569336,-2.6499928005759847,63.36860656738281,-1.3507134138970454,63.32687759399414,-0.03196800507008013
508,2007-07-27,59.5251350402832,60.71202087402344,58.88069152832031,58.88069152832031,2077991.0,-0.029700721275071507,-4.683444124140952,-1.0146000744718022,49.918035329785276,64.73038272188747,3.2955018353438135,1.1257089198416352,-3.0675830003019158,-9.06133569385726,35.65465306998906,2.4664993286132884,3.589961724745187,-1.5404010772705092,-5.852231760527374,2.7714296059863557,-3.696316418898938,0.6155142643579197,5.032583465576181,11.164678965170367,-38.50907440668135,2.1559153416284307,7,2.241638183593757,-0.027818679809563207,-4.977043151855469,-8.493658065795898,2.3042259216308594,4,0.0063867596307829455,1.921919494634219,61.3471908569336,1.1291647453885174,61.3471908569336,-2.6499928005759847,63.36860656738281,0.0063867596307829455
509,2007-07-30,60.48484420776367,61.66245651245117,59.17277526855469,59.34431838989258,2363377.0,0.016122754981252818,-2.3562429291370974,1.7697840023203917,54.052626895154,61.57833490122006,1.9531978580837048,0.4020501351958643,-3.909147752785273,-9.818154853288675,36.07459152528855,2.4896812438964844,3.2142051602401693,-0.7174621582031264,-4.750954332422154,3.316030016015908,-2.7342082453126437,1.2992839289063909,3.845793218994146,27.79118626324889,-24.32482462272175,2.016746087109516,7,1.2819290161132884,-0.987527847290032,-5.9367523193359375,-9.453367233276367,1.710784912109375,0,-0.0025295572789134635,-4.683444124140952,59.5251350402832,1.921919494634219,61.3471908569336,1.1291647453885174,61.3471908569336,-0.0025295572789134635
510,2007-07-31,62.03335952758789,62.7844352722168,61.082923889160156,61.342552185058594,1871588.0,0.0256017079998605,-1.8122669138207692,0.6056919814570777,61.363053416364664,60.69692165774578,0.13059682189793165,-0.96017376624674,-5.346739737475019,-11.17188910448349,36.08193469973545,2.299591064453125,2.820692999845768,0.6815332412719712,-3.234930903973307,4.59799738651725,-1.2766988313506644,2.639765313894607,2.0792800632324315,72.26355619871202,14.311983782602034,1.9582320726226377,7,-0.2665863037109304,-2.2346858978271413,-7.485267639160156,-11.001882553100586,-1.1127090454101634,1,-0.04192828130291393,-2.3562429291370974,60.48484420776367,-4.683444124140952,59.5251350402832,1.921919494634219,61.3471908569336,-0.04192828130291393
511,2007-08-01,60.396751403808594,61.24519348144531,59.62249374389648,60.52656936645508,2369639.0,-0.02638270982327584,1.0710034396551185,-0.18792209441661928,41.553075032546616,57.44433459690852,1.667861303180267,0.8119037601771169,-3.6096614016793467,-9.343597585346515,35.51512762421274,2.4108657836914134,2.2220613289514475,-1.014650917053224,-4.828533965303308,2.7992321311968524,-2.9215924411782623,0.8922906070718142,3.5066102645117283,38.836050082914525,-13.73713481876755,1.9069415241250383,8,1.3700218200683665,-0.5980777740478445,-5.528756141662598,-9.365274429321289,0.6583518981933594,2,-0.009595427068855078,-1.8122669138207692,62.03335952758789,-2.3562429291370974,60.48484420776367,-4.683444124140952,59.5251350402832,-0.009595427068855078
512,2007-08-02,60.17884826660156,61.48627853393555,59.91458129882813,61.17101287841797,1504815.0,-0.003607861882341079,-1.0670727118567636,7.642737504040434,40.92470625793781,54.68352001077771,1.549374769891891,1.197074270817076,-3.2724676592644215,-8.931925611213757,35.07040572826507,1.5716972351074148,1.589648357782913,-1.2997800827026396,-4.9669769946668225,2.3674168292615363,-3.133378538684731,0.5338183732794519,3.5236065961187606,33.25414841358176,-15.357461065741035,1.8335984559820884,8,1.5879249572753977,0.09967994689942117,-5.10338020324707,-9.147371292114258,-1.4418830871582031,3,-0.006471480757152648,1.0710034396551185,60.396751403808594,-1.8122669138207692,62.03335952758789,-2.3562429291370974,60.48484420776367,-0.006471480757152648
513,2007-08-03,59.94239807128906,60.94383239746094,59.52976989746094,60.50338745117188,1094188.0,-0.003929124636367076,-1.040132527600744,0.5654196624245525,34.347528336042615,51.284157783124,1.568459243482728,1.5698806242117627,-2.921199978045337,-8.4794981141225,34.525851860982506,1.4140625,1.2653829021732932,-1.5716978073120131,-5.160328796705571,2.0169331820815373,-3.3660133020087883,0.22261768738476206,3.5671862580552585,21.309392411079717,-20.142387353652193,1.794315494696776,8,1.8243751525878977,0.6143074035644602,-4.842589378356934,-8.910921096801758,-0.6954421997070312,4,0.026142804231255257,-1.0670727118567636,60.17884826660156,1.0710034396551185,60.396751403808594,-1.8122669138207692,62.03335952758789,0.026142804231255257
514,2007-08-06,59.00123596191406,59.79867553710938,58.42633819580078,58.92241668701172,1473277.0,-0.01570110872534136,-1.56277827248443,-0.14050047599619025,32.96560337062513,47.76428068984656,2.046738055852039,2.6009419306112775,-1.8667646137470797,-7.30461492606598,33.48678919878228,1.5160598754882812,0.755707906237248,-2.485274124145505,-6.145154858196335,1.1746066099053323,-4.31521449117092,-0.6553337571200899,4.323192655389299,13.191486009441123,-21.224055170954962,1.829940367025418,8,1.8336467742919922,1.7849655151367259,-3.70902156829834,-7.777353286743164,4.079921722412109,0,0.04793331790245192,-1.040132527600744,59.94239807128906,-1.0670727118567636,60.17884826660156,1.0710034396551185,60.396751403808594,0.04793331790245192
515,2007-08-07,59.974853515625,60.80938339233398,59.49267959594727,60.03976058959961,1865788.0,0.01650164675091581,-1.558557222965543,-0.8234924015100183,41.97192810679365,45.99234430012026,0.6046790626938758,1.7903188152343716,-2.69597272959021,-8.05764909621341,32.09209513282848,1.8081474304199148,0.3817474101357945,-1.5568603515624986,-5.111943565115865,1.9982228619908682,-3.3344019583391855,0.22068125521418835,3.055689676388205,50.60606249493546,17.01066743248839,1.777541606776685,8,0.6305332183837891,1.1474781036377024,-4.5273237228393555,-8.59565544128418,2.8003082275390625,1,0.037028445657970366,-1.56277827248443,59.00123596191406,-1.040132527600744,59.94239807128906,-1.0670727118567636,60.17884826660156,0.037028445657970366
516,2007-08-08,62.69170761108398,62.82152557373047,60.4245719909668,60.50338745117188,2883019.0,0.045299887139385264,-1.0434813009267012,-33.71466353217727,47.76579098902372,44.98470530380816,-2.124849207243841,-0.5844136962919322,-5.227442946917357,-10.542100435245992,32.05531759373491,2.8466720581054688,-0.0022780373100630413,0.9237756729125906,-2.2404426351179794,4.087993980943168,-0.6583334811026944,2.5058848269278755,-4.265369415283196,97.04636113358059,62.819215698009955,1.5821091540152883,8,-2.0677757263183523,-1.5693759918212749,-6.5904626846313406,-9.852081298828118,2.2161445617675852,2,-0.028250261420429412,-1.558557222965543,59.974853515625,-1.56277827248443,59.00123596191406,-1.040132527600744,59.94239807128906,-0.028250261420429412
517,2007-08-09,62.07044982910156,63.18778991699219,61.04119491577149,62.5897102355957,2765903.0,-0.009909728186644151,1.50270521496062,-0.2372872196703609,48.9422147630083,44.8762807963885,-1.5535839313561723,-0.02736423321589143,-4.459322109211364,-9.694949052727722,30.52367168690946,2.146595001220696,-0.4261558852411298,0.34238986968993856,-2.7833313786959906,3.4681111180758677,-1.220470754503026,1.9052504938829031,-3.5562078857421895,76.53362559746705,37.565331316431,1.5628606241929652,8,-1.2633857727050781,-0.9481182098388601,-5.626120567321777,-8.679107666015625,4.376640319824219,3,-0.016357969531317407,-1.0434813009267012,62.69170761108398,-1.558557222965543,59.974853515625,-1.56277827248443,59.00123596191406,-0.016357969531317407
518,2007-08-10,57.536170959472656,60.68883895874024,57.536170959472656,60.36429977416992,4755565.0,-0.07305052375346277,-1.2295080640483906,5.446455726890046,34.15376784607389,42.66529645760182,2.9825356630544846,4.307476716644857,0.13942643635512297,-4.9720268673780055,28.044881009993944,4.534278869628906,-0.733698631929073,-3.9250713348388686,-7.515891056627282,-0.3342516130504478,-5.720481195733079,-2.129661473944658,5.651618957519531,0.0,-36.20591359848332,1.795409860894209,8,2.8258094787597656,3.558341979980476,-1.091841697692871,-4.144828796386719,6.041065216064453,4,0.02087024909628621,1.50270521496062,62.07044982910156,-1.0434813009267012,62.69170761108398,-1.558557222965543,59.974853515625,0.02087024909628621
519,2007-08-13,59.41849899291992,59.7615852355957,56.31682968139648,58.625694274902344,3020964.0,0.03271555965677897,3.658294321713684,-0.2803283619535,40.1798007352036,40.31160171525059,1.042689370251857,2.156316246106684,-1.6404329318666555,-6.659957511543354,25.593843958443717,3.444755554199226,-0.9931303804928859,-1.8018888473510728,-5.252656058286064,1.6488783635839255,-3.527272452818572,-0.07650524188357366,3.7692909240722656,45.14171535231612,10.082256560640197,1.725383605467498,8,0.33381080627441406,1.0663433074951172,-2.823491096496582,-5.4290771484375,6.161609649658189,0,-0.0028870322247340763,-1.2295080640483906,57.536170959472656,1.50270521496062,62.07044982910156,-1.0434813009267012,62.69170761108398,-0.0028870322247340763
520,2007-08-14,58.23624801635742,59.50658798217773,57.95343780517578,58.69987869262695,1670291.0,-0.019897018548101886,-2.0180199546350654,-0.5847980791901034,41.92926824006257,40.35340096053014,1.8211951008849496,3.051357955983768,-0.37765151828215693,-5.297833949436367,23.328304274364324,1.553150177001946,-1.0218231491229872,-2.702486038208008,-6.162442690584726,0.7574706141687102,-4.432464364396367,-0.9725077120196488,4.676703491210937,27.935226942767073,-9.563816005218385,1.7299783261883572,8,1.516061782836914,2.248594284057617,-1.641240119934082,-3.2361183166503906,8.062480926513686,1,0.08319405581568229,3.658294321713684,59.41849899291992,-1.2295080640483906,57.536170959472656,1.50270521496062,62.07044982910156,0.08319405581568229
521,2007-08-15,56.826820373535156,57.74480438232422,56.56255340576172,57.12354278564453,2700010.0,-0.024201896427571756,-1.8651726943273426,0.6399973670786092,39.071949170861465,40.14753906196611,2.984864236465995,4.260009412733581,1.138841331257737,-3.7305973401368675,21.45119287338021,1.6736946105957031,-1.2553047634566425,-3.8457914352417006,-7.708969903766146,0.017387033282744824,-5.77738066950392,-1.9142022009794815,5.822286260986324,7.422407853513985,-29.682128162911955,1.9315892342622214,8,2.9254894256591797,3.658021926879883,0.583012580871582,-1.1219768524169922,8.516838073730455,2,0.10467489348390702,-2.0180199546350654,58.23624801635742,3.658294321713684,59.41849899291992,-1.2295080640483906,57.536170959472656,0.10467489348390702
522,2007-08-16,54.42059326171875,55.77438735961914,53.317161560058594,55.12067031860352,4228355.0,-0.042343159374389594,1.4480320451794466,2.359366964928544,37.99868302783058,40.553222916609215,5.015855355741294,6.284054290198064,3.674059560564416,-1.1648118810301895,19.779010126481495,3.5096588134765625,-1.8623662959556242,-5.804849815368655,-10.364047419370493,-1.2456522113668242,-8.084448617369574,-3.525251013367736,7.975222294677728,14.968529440226103,-24.367264730699734,2.2795988020009164,8,3.8318824768066406,4.564414978027351,3.128328323364258,1.4233379364013672,12.81002807617186,3,0.19270754474685048,-1.8651726943273426,56.826820373535156,-2.0180199546350654,58.23624801635742,3.658294321713684,59.41849899291992,0.19270754474685048
523,2007-08-17,54.7961311340332,56.54864501953125,52.89989852905274,53.32179641723633,4488489.0,0.006900657449808056,-2.148007846183227,-2.1059606257594283,36.24746669539035,40.91787439713868,4.284065789250143,5.598155664029903,3.444550074229909,-1.3821697692179313,18.216965683715557,3.6487464904785085,-1.9703157832294522,-5.050064468383788,-10.090718670896408,-0.009410265871174772,-7.570391569640094,-2.529737367127481,7.054965182583004,27.635079916608678,-12.617360959253066,2.520327101256307,8,3.247713088989258,3.980245590209975,3.8921546936035156,2.1605052947998047,13.28756332397461,4,0.21262375233014064,1.4480320451794466,54.42059326171875,-1.8651726943273426,56.826820373535156,-2.0180199546350654,58.23624801635742,0.21262375233014064
524,2007-08-20,56.73409652709961,57.41563034057617,54.851768493652344,56.44201278686523,2523377.0,0.03536682887932496,2.098039125304226,0.19811223116888976,37.42574038752583,40.41274242833114,2.2246304600693563,3.310692006394433,1.6507912975331749,-3.1446384622501853,16.428853660963437,2.6194992065429688,-2.0198701811700417,-2.7824600219726534,-7.726051315493137,2.1611312715478377,-5.254255668732895,-0.3106643752124114,4.400903966511521,58.03508739514432,20.929986640383014,2.471795646760245,8,1.3097476959228516,2.042280197143569,2.724968910217285,0.8252544403076172,11.51186752319336,0,0.12061776017123682,-2.148007846183227,54.7961311340332,1.4480320451794466,54.42059326171875,-1.8651726943273426,56.826820373535156,0.12061776017123682
525,2007-08-21,56.65064239501953,57.40635681152344,55.63993453979492,57.40635681152344,1253773.0,-0.0014709696141933515,3.6748407418250837,-2.587321074077881,40.403802127693666,39.59474366596113,1.9969580736604229,3.0198784471796003,1.8797083159379895,-2.9002332136864055,14.183026527872977,1.7664222717285156,-1.967470448533696,-2.5300159454345703,-7.280734963176506,2.2207030723073657,-4.905375454305535,-0.15465643656360584,3.825549941426928,77.41623840707112,38.85583484526958,2.375359508870967,8,1.3932018280029297,2.125734329223647,2.9544687271118164,0.9295749664306641,11.544326782226577,1,0.15762338907464213,2.098039125304226,56.73409652709961,-2.148007846183227,54.7961311340332,1.4480320451794466,54.42059326171875,0.15762338907464213
526,2007-08-22,58.80651092529297,58.97341537475586,57.02154541015625,57.25336074829102,1842377.0,0.038055500151980226,1.0687994662946902,-2.055207818036799,46.80207440699481,39.35695029307075,-0.8582353216974212,0.6997876287398626,-0.08456168636237749,-4.887642911403631,13.093090568826593,2.322772979736328,-1.7589732085444467,-0.2471134185791044,-4.888521860644204,4.394295023485995,-2.567817639611654,2.0735908024534453,1.0635779065619957,97.25193073958506,55.62356195261731,2.3207042210325484,8,-2.0121421813964773,-0.030134201049790477,0.9145059585571289,-1.0732975006103516,10.111717224121094,2,0.1274045662579124,3.6748407418250837,56.65064239501953,2.098039125304226,56.73409652709961,-2.148007846183227,54.7961311340332,0.1274045662579124
527,2007-08-23,59.38604354858398,60.54975128173828,59.34431838989258,59.34431838989258,2470957.0,0.009854905760813493,-56.77966721521302,0.026864857828456382,48.723943627960054,40.975858713280324,-2.0770157850199524,-0.03605084140162518,-0.5209990074628053,-5.302223772637426,12.33796577320671,1.7432403564453125,-1.776888898514386,0.430476570129386,-4.088150230789559,4.949103371048331,-1.82883683033009,2.689789970588862,-6.486145019531236,84.78784140327701,38.91255834740046,2.259313400459473,8,-2.6612186431884695,-0.609666824340799,0.3349733352661204,-1.65283012390136,6.713329315185554,3,0.1003201180393114,1.0687994662946902,58.80651092529297,3.6748407418250837,56.65064239501953,2.098039125304226,56.73409652709961,0.1003201180393114
528,2007-08-24,59.90530776977539,60.24839401245117,58.8111457824707,59.10786819458008,965244.0,0.008743876341359647,-1.0666681294087963,19.11172060706122,52.114504452917245,42.30193690413739,-2.486341965635802,-0.5537649524605968,-0.9153860603377808,-5.6616878227358,12.208725838304852,1.4372482299804688,-2.10282694875648,0.93073215484619,-3.6011622327570265,5.4626265424494065,-1.3352150389554183,3.1966793486477982,-6.852412185668939,88.68997089091994,37.08255959354694,2.265947193801607,8,-3.180482864379883,-1.1289310455322124,0.13561248779296875,-2.1720943450927734,7.983669281005859,4,0.12228154467159147,-56.77966721521302,59.38604354858398,1.0687994662946902,58.80651092529297,3.6748407418250837,56.65064239501953,0.12228154467159147
529,2007-08-27,60.33184432983398,61.61145782470703,60.049034118652344,60.874290466308594,1150199.0,0.007120179762665213,-1.8200899911523618,-0.6802347831078713,50.8568828155545,43.29389407919205,-3.0951877991564274,-1.0459795040073132,-1.2232650152619229,-5.925135903146156,11.696796941523717,1.7061500549316406,-2.432658431116394,1.3649187088012624,-3.156746417901161,5.886583835503686,-0.8959138545499457,3.6257512721524705,-7.129011631774887,78.57140575661529,25.72870812763138,2.2608325633512103,8,-3.0761661529540945,-1.555467605590799,-0.0834512710571218,-2.59863090515136,7.418041229248054,0,0.12848687478861898,-1.0666681294087963,59.90530776977539,-56.77966721521302,59.38604354858398,1.0687994662946902,58.80651092529297,0.12848687478861898
530,2007-08-28,59.43240737915039,60.82792663574219,59.34431838989258,60.43848037719727,1341240.0,-0.01490816269044204,-1.50980252968508,1.8546965871771137,41.42892396834824,43.55578016780169,-2.244237592246918,-0.37037984870282514,-0.21885526736912198,-4.873587747398311,10.593468261432301,1.4836082458496094,-2.11504655929712,0.5955293655395479,-3.6986851627377177,4.889743893816814,-1.551577898599085,2.742636629678181,-5.893229676025385,52.525228179764596,5.056133333488333,2.1471072641386337,8,-2.176729202270508,-0.6560306549072124,0.8403263092041016,-1.6991939544677734,8.878467559814453,1,0.1482954680754609,-1.8200899911523618,60.33184432983398,-1.0666681294087963,59.90530776977539,-56.77966721521302,59.38604354858398,0.1482954680754609
531,2007-08-29,59.81721878051758,60.26693725585938,58.03225326538086,58.38460922241211,1840630.0,0.006474773921107957,-1.0911070417608217,-1.4239618406284973,43.99999837472931,44.22259298412378,-2.4141227552013262,-0.8441126045329739,-0.5137302917508038,-5.10280216481334,10.410212586385558,2.2346839904785227,-2.0364627085855744,1.009317398071289,-3.248242876703337,5.266877672845915,-1.1194627393160204,3.1380975354585985,-5.95514987252929,49.87045265366895,5.826756775781938,2.128780137387313,8,-2.5615406036376953,-1.7455558776855469,1.099956512451179,-1.968097686767571,9.37454605102539,2,0.14005583287762557,-1.50980252968508,59.43240737915039,-1.8200899911523618,60.33184432983398,-1.0666681294087963,59.90530776977539,0.14005583287762557
532,2007-08-30,59.78940200805664,60.962379455566406,58.64887619018555,60.73520278930664,1777862.0,-0.00046502951872440246,2.3046408857841882,-0.6601943815736919,57.894739655939794,46.62784553529594,-1.7261777277250303,-0.8927393410019917,-0.35394134023457013,-4.915527599367017,10.010130119080566,2.3135032653808594,-1.9215306783315569,1.0009729385376005,-3.233687485127632,5.235633362202833,-1.1163572732950158,3.1183031503702168,-5.617357543399606,49.093275155153066,-0.5001031321436074,2.117330211832617,8,-1.5577888488769531,-1.7455577850341797,1.3410425186157298,-1.9402809143066335,9.38382339477539,3,0.15268301462736344,-1.0911070417608217,59.81721878051758,-1.50980252968508,59.43240737915039,-1.8200899911523618,60.33184432983398,0.15268301462736344
533,2007-08-31,61.50946044921875,61.58827590942383,59.86358261108398,60.34575271606445,2060967.0,0.028768617570892108,1.6105242493092973,-1.2303941339700568,57.410453288023376,48.84836919090677,-2.675122585588497,-2.6239069912099566,-1.9273904327285578,-6.457696711011771,9.773455950533824,1.7988739013671875,-1.5550934925888598,2.6426782608032227,-1.7373779844566997,7.022734506063145,0.4526501381732615,4.832706383433184,-7.039839450159718,97.15027811912815,45.05252923780841,2.190028122629962,8,-2.8837642669677734,-3.465616226196289,-0.623579978942864,-3.365936279296868,9.31890869140625,4,0.07462124331817455,2.3046408857841882,59.78940200805664,-1.0911070417608217,59.81721878051758,-1.50980252968508,59.43240737915039,0.07462124331817455
534,2007-09-03,61.82936096191406,62.02872085571289,61.1988296508789,61.88963317871094,1061751.0,0.005200834316526182,3.904104957056916,-0.05179325966452391,63.56317697952119,51.42163306333205,-2.4543530980828265,-2.86811781915452,-2.0760058444686535,-6.600853537044188,10.18586914728952,0.8298912048339915,-0.9196925344664848,2.8211725234985323,-1.7553607772592201,7.397705824256285,0.5329058731196596,5.109439173877405,-7.074066489829107,95.01159738462273,38.210981753194545,2.2882666503788758,9,-2.304227828979492,-3.7855167388916016,-1.1973161697387624,-3.6858367919921804,10.218353271484375,0,0.09800547821608285,1.6105242493092973,61.50946044921875,2.3046408857841882,59.78940200805664,-1.0911070417608217,59.81721878051758,0.09800547821608285
535,2007-09-04,62.19562911987305,62.48771286010742,61.21273803710938,61.82472610473633,995784.0,0.005923854820117036,1.6699072557775267,-6.153797468354431,71.99848445961516,54.22123418028987,-2.1806686054538815,-3.224818603455205,-2.2896564366067196,-6.800371129069916,10.20529325324281,1.2749748229980398,-0.20511758973101735,3.07640190124512,-1.702187750052687,7.854991552542927,0.6871070755962165,5.4656967268940235,-7.003929064770418,93.4443633922731,29.142037423549382,2.3892948256489035,9,-1.9356460571289062,-4.151784896850586,-1.5635843276977468,-4.052104949951165,8.78573989868164,1,0.08930300276413261,3.904104957056916,61.82936096191406,1.6105242493092973,61.50946044921875,2.3046408857841882,59.78940200805664,0.08930300276413261
536,2007-09-05,60.92065048217773,62.5897102355957,60.54975128173828,62.3115348815918,1518671.0,-0.020499489365048196,1.0952364160672026,-3.749994857554272,79.35509278991312,57.624695198284655,-0.6417484766633379,-2.2022359873881,-0.8544481070781345,-5.356442020293969,9.274684515642198,2.039958953857422,0.3642856845629723,1.8899761199951115,-2.6705303838661223,6.450482623856345,-0.3902771319355054,4.170229371925728,-5.145269402674714,57.647042880125575,-12.362969463412007,2.2802532519306165,9,-0.609668731689446,-2.8768062591552663,-0.1379270553588725,-2.777126312255845,10.547527313232429,2,0.12130902080484374,1.6699072557775267,62.19562911987305,3.904104957056916,61.82936096191406,1.6105242493092973,61.50946044921875,0.12130902080484374
537,2007-09-06,61.05510330200195,62.21880722045898,59.98412322998047,61.21737289428711,1615053.0,0.0022070154990148083,1.0642413906106367,0.11666648382389988,78.8955341638753,60.600365166168885,-0.5750162057220081,-2.5472553311482073,-0.8807510742344675,-5.309675609406099,8.136619035890762,2.2346839904785085,0.8928713072286598,2.0751962661743164,-2.3638191339117043,6.514211666260337,-0.14431143386869394,4.294703966217327,-4.598289306889669,43.707443488871434,-30.35475881254328,2.2195077000430095,9,-0.7441215515136719,-3.011259078979492,-0.27237987518309836,-2.911579132080071,10.375988006591797,3,0.13326750901221085,1.0952364160672026,60.92065048217773,1.6699072557775267,62.19562911987305,3.904104957056916,61.82936096191406,0.13326750901221085
538,2007-09-07,58.73696517944336,61.65782165527344,58.5329704284668,60.874290466308594,1747266.0,-0.037967966593917546,-1.4553750605105518,13.171446706474212,58.93298897157654,61.49771029461577,1.7432893665474438,-0.14181509611189824,1.5039403320020313,-2.825955855512973,8.776286344114215,3.1248512268066406,1.0875328740760324,-0.30298156738281534,-4.691977993372959,4.086014858607328,-2.497479780377887,1.8915166456122563,-1.666861560282733,5.028539188490291,-68.1255293555234,2.1944982129950725,9,1.5740165710449219,-0.6931209564208984,2.2856855392456126,-0.5934410095214773,12.592121124267578,4,0.17767789315477156,1.0642413906106367,61.05510330200195,1.0952364160672026,60.92065048217773,1.6699072557775267,62.19562911987305,0.17767789315477156
539,2007-09-10,59.24695587158203,60.00730514526367,58.02297973632813,58.42169952392578,1867400.0,0.008682619038634876,-1.4457144200479697,-0.3861164010587431,61.15537221725414,63.68953787782753,1.1881725491505293,-0.7012708293308663,1.0627195513034593,-3.178969324188003,9.030345342559084,1.9843254089355398,1.2121370814062828,0.21558628082275533,-4.170965064573004,4.602137626218514,-1.9776893918751242,2.408861953520635,-1.6248915907778994,26.802022485237632,-43.920426171049954,2.19327567269788,9,1.0593891143798828,-1.2031116485595703,1.9147834777832102,-1.1034317016601491,11.164154052734375,0,0.19547693377100628,-1.4553750605105518,58.73696517944336,1.0642413906106367,61.05510330200195,1.0952364160672026,60.92065048217773,0.19547693377100628
540,2007-09-11,63.08115768432617,63.29442596435547,60.27157211303711,60.27157211303711,3890021.0,0.06471559181968423,-1.1518147603039173,3.404500406774647,66.05152942989771,66.13970799506848,-2.317761480584636,-4.3783752089010335,-2.6984411596887696,-6.840669727698838,9.150190471429427,4.0474700927734375,1.3113055749028462,3.807542610168454,-0.9162741595900741,8.531359379926982,1.44563422528919,6.169450995047718,-5.05817794799804,95.95427382156745,27.406700876730753,2.3619083848792624,9,-2.422454833984375,-4.98399543762207,-2.270615577697754,-4.93763351440429,8.878467559814453,1,0.1421431831347033,-1.4457144200479697,59.24695587158203,-1.4553750605105518,58.73696517944336,1.0642413906106367,61.05510330200195,0.1421431831347033
541,2007-09-12,62.77516174316406,63.795143127441406,62.172447204589844,63.23878860473633,2505041.0,-0.0048508295090807785,1.0588199706214745,-0.16501610284094304,62.993240695755865,66.7062081106036,-1.7299826124024378,-3.798654348180534,-2.3266851013671612,-6.349171541377295,8.798909496594117,1.6226959228515625,1.4176125379101663,3.204129600524901,-1.619027253182324,8.027286454232126,0.792551173671292,5.61570802737851,-4.75218200683593,82.32930506008042,15.181847331930285,2.411578426853612,9,-1.8661003112792969,-4.427640914916992,-1.9113025665283203,-4.63163757324218,8.252571105957031,2,0.13072379341633877,-1.1518147603039173,63.08115768432617,-1.4457144200479697,59.24695587158203,-1.4553750605105518,58.73696517944336,0.13072379341633877
542,2007-09-13,64.90785217285156,65.27874755859375,62.3115348815918,62.47380447387695,2461611.0,0.03397347566244613,-1.151255553850047,-5.250014398907329,67.06738233944411,67.77920022742812,-3.419906533823358,-5.381282579839514,-4.355520391471821,-8.330415342131353,7.556602552012261,2.967212677001953,1.891286230733229,4.812457084655762,0.06728786103538198,9.557626308276141,2.439872472845572,7.185041696465952,-6.07676956176757,94.88826827390992,29.20728307220861,2.3725846118101903,9,-3.256988525390625,-5.81852912902832,-4.034720420837402,-6.76432800292968,5.874153137207031,3,0.101071371227756,1.0588199706214745,62.77516174316406,-1.1518147603039173,63.08115768432617,-1.4457144200479697,59.24695587158203,0.101071371227756
543,2007-09-14,66.44709014892578,67.38825225830078,64.05014038085939,64.90321350097656,3185939.0,0.023714202897596737,-1.0542082270116317,0.6342836455504168,69.39134351893719,68.42677428736324,-4.676912349370859,-6.327310121732857,-5.783729777252617,-9.723708630264724,6.8554104508217115,3.338111877441392,2.3505485229952967,5.769147109985354,0.9040493621914152,10.634244857779294,3.336598236088385,8.201695983882324,-6.584381146240226,89.95051017290889,24.830171035339887,2.4325488738969683,9,-3.741474151611328,-6.303014755249023,-5.482392311096191,-8.3035659790039,2.4943161010742188,4,0.07500706424461145,-1.151255553850047,64.90785217285156,1.0588199706214745,62.77516174316406,-1.1518147603039173,63.08115768432617,0.07500706424461145
544,2007-09-17,63.57723617553711,66.28945922851561,62.139991760253906,66.28945922851561,3233984.0,-0.043190062453548506,2.059827593239336,-1.7567614981295525,61.6832121365656,67.28063291813551,-1.713210923111582,-3.076218370783188,-2.8442190489297445,-6.727706109555953,6.223779931645731,4.307098388671875,2.4960856396371014,2.557136154174806,-2.098118575123493,7.212390883473105,0.2295087895256529,4.884763518823959,-2.359929386840811,46.449524146451935,-19.426926394592797,2.327627364649151,9,-0.8716201782226562,-3.4331607818603516,-2.848989486694336,-5.433712005615227,8.07638931274414,0,0.12192807669038852,-1.0542082270116317,66.44709014892578,-1.151255553850047,64.90785217285156,1.0588199706214745,62.77516174316406,0.12192807669038852
545,2007-09-18,65.58010864257811,65.8814697265625,62.62216567993164,63.37787628173828,2589982.0,0.0315029810593066,1.3239621271259971,-0.8119657999445835,64.88622100245179,65.67298049730647,-3.5598651229462277,-4.6122918825949455,-4.737180751810314,-8.586394778649456,5.558015314354575,3.2593040466308594,2.590467495727296,4.113535308837875,-0.4897560566378445,8.716826674313594,1.8118896261000188,6.415180991575731,-3.4401168823242045,65.54775403401631,-2.2561332315026306,2.301645682737859,9,-2.8744926452636577,-5.436033248901353,-5.461532592773423,-7.436584472656229,4.900543212890639,1,0.07366564926063202,2.059827593239336,63.57723617553711,-1.0542082270116317,66.44709014892578,-1.151255553850047,64.90785217285156,0.07366564926063202
546,2007-09-19,66.29872894287111,67.22598266601561,65.18138885498047,66.99417114257811,2534493.0,0.010957900423886002,2.528004686646411,-0.31578965602058146,66.23495391006628,64.26624935799435,-3.8391003673403645,-4.9970350787453555,-5.299701391271341,-9.170734652890857,5.733027075096367,2.044593811035142,2.599286784506411,4.457544708251966,-0.4440342726012574,9.35912368910519,2.006755217825358,6.908334198678574,-4.158737182617202,79.24029655473205,8.694985109461072,2.4507894904266103,9,-3.593112945556655,-6.15465354919435,-6.1801528930664205,-8.155204772949226,8.512199401855455,2,0.08538468823659429,1.3239621271259971,65.58010864257811,2.059827593239336,63.57723617553711,-1.0542082270116317,66.44709014892578,0.08538468823659429
547,2007-09-20,65.34365844726561,66.52127075195311,64.62039947509766,65.97418975830078,1994939.0,-0.01440556268323745,1.2043006471761994,0.9066624247145485,59.94228774146674,64.37839366575993,-2.471643918288379,-3.7658261745353485,-4.354394126023799,-8.07195303278688,6.472440357124849,1.9008712768554545,2.4554160012714448,3.2045934677123853,-1.791951959075874,8.201138894500637,0.7063207543182557,5.702866181106515,-2.72149276733397,61.042448030236685,-5.883979685000497,2.4982727133941274,9,-2.6380424499511577,-5.199583053588853,-5.225082397460923,-7.200134277343729,9.768630981445327,3,0.08698739153766089,2.528004686646411,66.29872894287111,1.3239621271259971,65.58010864257811,2.059827593239336,63.57723617553711,0.08698739153766089
548,2007-09-21,67.23062133789061,67.49488830566406,64.71776580810547,64.90321350097656,3766021.0,0.02887752133051813,-1.0584213621660747,-3.6911851896665406,62.95307607974923,64.5781385393705,-3.3828176834197876,-5.350162154864904,-6.229544288175553,-9.829793492436878,7.164142047491328,2.7771224975585938,2.3942052093803525,4.725290679931625,-0.6420026376125634,10.09258399747582,2.0416440211595273,7.408937338703723,-3.750560073852526,95.06494727708674,30.38197779835835,2.6836466587720973,9,-3.347391128540025,-7.033227920532212,-8.611879348754869,-9.087097167968729,9.332824707031264,4,0.052823905260659165,1.2043006471761994,65.34365844726561,2.528004686646411,66.29872894287111,1.3239621271259971,65.58010864257811,0.052823905260659165
549,2007-09-24,68.08369445800781,68.38505554199219,66.76699829101561,66.79017639160156,2034148.0,0.012688758532065192,-1.4152374444823752,0.555776278609317,63.798338000061094,64.32778393605531,-3.185575398231606,-5.894946243890658,-7.104590686392385,-10.577750154596217,7.858945934370659,1.6180572509765767,2.381652573408978,5.19077129364014,-0.6171501434155005,10.99869273069578,2.2868105751123267,8.09473201216796,-3.800667785644535,94.7706603596859,32.332635200824384,2.9039607185278187,9,-2.8211708068847656,-6.465282440185547,-9.673583984374993,-9.94017028808593,8.410202026367188,0,0.01259790319576748,-1.0584213621660747,67.23062133789061,1.2043006471761994,65.34365844726561,2.528004686646411,66.29872894287111,0.01259790319576748
550,2007-09-25,68.24596405029297,68.51486968994139,67.522705078125,68.08369445800781,2137776.0,0.0023833840624680747,1.8344285698718066,0.1254482612183268,68.11095679277236,64.89641905794603,-2.836455199351974,-5.652898200792102,-7.2755934103323625,-10.608981465339511,8.896595370614888,0.992164611816392,2.85553486232876,4.912363052368164,-1.123018720009867,10.947744824746202,1.8946721661791486,7.9300539385571795,-3.5281982421875,93.09519331734796,28.80975948016537,3.017690886189019,9,-2.9185333251953125,-6.168561935424812,-9.83585357666015,-10.102439880371087,7.278953552246094,1,0.04993205804048784,-1.4152374444823752,68.08369445800781,-1.0584213621660747,67.23062133789061,1.2043006471761994,65.34365844726561,0.04993205804048784
551,2007-09-26,68.19496917724611,70.21174621582031,67.92142486572266,68.57050323486328,1730003.0,-0.0007472218138684372,-3.9648060861655505,-2.3142601908880596,67.72560962789983,64.96955542333001,-2.1633058284048587,-5.209158481613464,-7.178653183764972,-10.429467875097245,9.751291864217684,2.2903213500976562,3.3184755697482586,4.442480659484879,-1.7267354298907378,10.611696748860503,1.357872614797074,7.527088704172691,-2.7177825927734602,63.93038865063222,-2.835829709275451,3.084608044687811,9,-2.0191001892089986,-4.578323364257827,-9.784858703613288,-9.80108642578125,6.3934249877929545,2,0.03351688116878404,1.8344285698718066,68.24596405029297,-1.4152374444823752,68.08369445800781,-1.0584213621660747,67.23062133789061,0.03351688116878404
552,2007-09-27,68.91822814941406,69.53948974609375,68.38505554199219,68.98313140869139,1339987.0,0.010605752607470542,-1.0409914011127972,0.17282922270526307,77.45001784434176,65.8649636817083,-2.5232111191828466,-5.495183474445348,-7.885774663083261,-11.013071547060804,10.94488953224016,1.344520568847642,3.4555819471054434,4.709298324584964,-1.575074389082559,10.99367103825248,1.5671119677512024,7.851484681418725,-2.494129638671879,76.4557211636604,1.8024365414617023,3.1421863568337582,9,-2.742359161376953,-4.800865173339844,-11.132855415344224,-10.524345397949205,6.180152893066406,3,0.08550278139097234,-3.9648060861655505,68.19496917724611,1.8344285698718066,68.24596405029297,-1.4152374444823752,68.08369445800781,0.08550278139097234
553,2007-09-28,66.09937286376953,67.87506866455078,64.95420837402344,67.22598266601561,4677295.0,-0.040901447430326865,1.409173717281111,17.358293170333898,66.42953570135032,66.39233296668438,0.26947120113129586,-2.4399288674912185,-5.051518266947646,-8.059614882682268,11.71940445792118,3.964019775390625,3.6326747284807936,1.660947418212885,-4.543068973487777,7.86496380991354,-1.4410607776374462,4.762955614063216,4.112373352050781,21.781383685765533,-56.4906425683707,3.102008195850329,9,0.3175830841064453,-1.9820098876953125,-8.348772048950188,-7.705490112304673,9.527542114257812,4,0.13635404050681355,-1.0409914011127972,68.91822814941406,-3.9648060861655505,68.19496917724611,1.8344285698718066,68.24596405029297,0.13635404050681355
554,2007-10-01,67.88897705078125,68.01415252685547,64.99594116210939,65.10720825195311,1667944.0,0.0270744503234559,-1.0092589770938183,-2.4691501825052753,62.780390288639,66.15835177626073,-0.9434012190927774,-3.955063453844957,-6.835098976907112,-9.688409281123391,12.370512215638065,3.0182113647460795,3.6146809852408097,3.147570800781253,-3.11156624481049,9.406707846372996,0.01800227798538856,6.277139323577124,2.2176184082031227,55.82021024036592,-19.38006442324386,3.12956852279587,10,-0.4729042053222656,-3.7716140747070312,-10.138376235961907,-9.112600326538072,8.38238525390625,0,0.12777433643833058,1.409173717281111,66.09937286376953,-1.0409914011127972,68.91822814941406,-3.9648060861655505,68.19496917724611,0.12777433643833058
555,2007-10-02,67.74988555908203,68.98777008056639,67.27234649658203,68.38505554199219,1525584.0,-0.002048808182736006,-1.1574288633975556,-0.22833313220628937,63.342458207557655,65.83696336487088,-0.51870698362616,-3.561105420212911,-6.692821327744795,-9.395679263768656,12.985682769074616,1.7154235839843608,3.413401361288436,2.730766487121585,-3.545626408666024,9.007159382909187,-0.4074299607722196,5.868962935015389,2.2536621582031273,53.17464693897689,-20.25124873390952,3.1381964478938014,10,-0.3338127136230469,-3.6325225830078125,-9.7338581085205,-8.973508834838853,7.459770202636719,1,0.1290631098951105,-1.0092589770938183,67.88897705078125,1.409173717281111,66.09937286376953,-1.0409914011127972,68.91822814941406,0.1290631098951105
556,2007-10-03,68.31087493896484,69.05731201171875,67.31871032714844,67.31871032714844,2135235.0,0.008280300036722421,-2.504663770233381,-1.562045812162925,59.96740555745747,65.8397542333143,-0.8540722529482565,-3.731358694483532,-7.1788738727104615,-9.833149456907776,13.948223008818792,1.7386016845703125,3.576644409287148,2.9222446441650334,-3.2066292628139905,9.051118551144057,-0.14219230932448568,5.986681597654545,1.5916859914550798,73.20524723711402,2.391164635289769,3.064436953489513,10,-0.8461189270019531,-4.193511962890625,-10.294847488403313,-9.534498214721665,1.5067901611328125,2,0.10560606448123955,-1.1574288633975556,67.74988555908203,-1.0092589770938183,67.88897705078125,1.409173717281111,66.09937286376953,0.10560606448123955
557,2007-10-04,69.19176483154297,69.87793731689453,68.36650848388672,68.84868621826172,2950620.0,0.01289530976385822,-1.3120535922692684,0.34578799646276287,58.3615849148873,65.32958854832964,-1.2647012963518875,-4.186035553075897,-7.973045877654528,-10.597024747922497,15.111274446418102,1.5670623779296875,3.5344914630362183,3.396301460266116,-2.600167958198739,9.392770878730971,0.3980667510336957,6.394536169498544,-4.237556457519531,86.06396710068597,16.940563185336686,2.998234709232427,10,-1.6087875366210938,-5.07440185546875,-11.528094291687012,-10.41538810729979,-1.6829681396484375,3,0.07799525487801828,-2.504663770233381,68.31087493896484,-1.1574288633975556,67.74988555908203,-1.0092589770938183,67.88897705078125,0.07799525487801828
558,2007-10-05,69.17322540283203,70.10047912597656,68.40823364257811,69.46994018554689,1769979.0,-0.0002679427061309525,1.172619659814988,-0.8648594556129217,70.63251643689838,66.08894170797822,-1.0522837192742713,-3.526347007677245,-7.807476764447038,-10.4561709781986,15.743286630173777,1.6922454833984517,3.4026882806268617,2.8559490203857365,-2.313595789189094,8.02549382996056,0.2711766155983213,5.440721425173152,-4.120542449951174,81.83471785873351,9.436607352239122,2.584772404787413,10,-1.5902481079101562,-5.0558624267578125,-11.035496711730957,-10.396848678588853,-1.9843292236328125,4,0.08565677840151498,-1.3120535922692684,69.19176483154297,-2.504663770233381,68.31087493896484,-1.1574288633975556,67.74988555908203,0.08565677840151498
559,2007-10-08,70.828369140625,71.13899993896484,70.1190185546875,70.47138214111328,1606052.0,0.02392752005062948,1.085321437206074,-1.2031318299863145,69.85966873414314,66.28324303479721,-2.5447606641900222,-4.5000743171435005,-9.324265497732782,-11.969472717405282,16.329313062452066,1.9657745361328125,3.566985190907147,3.9320220947265625,-0.43517593237420726,8.299220121827332,1.7484230811761847,6.11562110827694,-5.573774340820307,91.96641739507902,17.929231507290524,2.183599013550384,10,-2.7817649841308594,-6.247379302978516,-12.493598937988281,-12.051992416381822,-4.678001403808608,0,0.06774892455698289,1.172619659814988,69.17322540283203,-1.3120535922692684,69.19176483154297,-2.504663770233381,68.31087493896484,0.06774892455698289
560,2007-10-09,72.04771423339844,72.51133728027344,70.72637176513672,71.14363861083984,1427822.0,0.017215490171071268,-1.0533256100718351,2.5325169370178027,70.96014370807094,66.64263571037176,-3.5404291450637118,-5.284145556278148,-10.438155023710344,-13.052140583121975,17.52585385852052,1.7849655151367188,3.5455794497017337,4.70303936004639,0.14799714275984854,9.25808157733293,2.425518251403119,6.98056046868966,-6.440055125244129,91.07151252997319,16.961626837243116,2.2775211086432723,10,-3.31494140625,-6.780555725097656,-13.263225555419922,-13.27133750915526,-2.7307662963867188,1,0.05862292948818015,1.085321437206074,70.828369140625,1.172619659814988,69.17322540283203,-1.3120535922692684,69.19176483154297,0.05862292948818015
561,2007-10-10,70.98136901855469,72.55770111083984,70.61974334716797,72.32588958740234,1448417.0,-0.014800541921279109,1.1435883154639088,-1.4871771069798057,70.38901440193196,65.85807977232624,-2.276684968668235,-3.764497496402072,-9.223810157726334,-11.850822169711478,18.575639562061284,1.937957763671875,3.4139450149006194,3.2263837814331,-1.0663995819253813,7.519167144791581,1.0799920997538663,5.372775463112333,-4.8214156566308475,62.3894143602962,-12.820972362687172,2.1463916816792405,10,-2.225414276123047,-5.691028594970703,-11.829455375671387,-12.20499229431151,-2.9950332641601562,2,0.05956896579521853,-1.0533256100718351,72.04771423339844,1.085321437206074,70.828369140625,1.172619659814988,69.17322540283203,0.05956896579521853
562,2007-10-11,71.46817779541016,71.85762786865234,70.58728790283203,71.85762786865234,1071066.0,0.006858261309784286,5.523762880539121,0.28965720738357476,67.05225417951779,65.92727071434484,-2.6415298025299307,-3.936446939570601,-9.54688634657861,-12.188907016010845,19.137207797843068,1.2703399658203125,3.195311407324425,3.385176277160639,-0.9933042679365656,7.76365682225785,1.1959360046120366,5.574416549709241,-4.66844965859471,73.74305681962358,1.0010061934437147,2.1892402725486058,10,-2.691356658935547,-6.177837371826172,-12.290764808654785,-12.691801071166978,-5.8880691528320455,3,-0.02309437215591781,1.1435883154639088,70.98136901855469,-1.0533256100718351,72.04771423339844,1.085321437206074,70.828369140625,-0.02309437215591781
563,2007-10-12,71.43109130859375,71.43109130859375,69.82230377197266,70.93500518798828,1072440.0,-0.0005189230782205456,5.485920366639497,-1.273811855973044,64.41697269532168,66.10911320397625,-1.9764482283177642,-3.6963400510121005,-9.335499745960071,-12.003875202749406,18.893715816101427,1.6458740234375,2.9930414521523687,3.0988897323608455,-1.4515104190653147,7.649289883787006,0.8236896566477583,5.374089808073933,-4.0555658743758585,58.81366899652474,-10.681649813764551,2.275200075713081,10,-1.5160675048828125,-6.140750885009766,-12.253678321838379,-12.654714584350572,-9.420913696289062,4,-0.05491018749460619,5.523762880539121,71.46817779541016,1.1435883154639088,70.98136901855469,-1.0533256100718351,72.04771423339844,-0.05491018749460619
564,2007-10-15,71.32908630371094,73.46177673339844,71.07872772216797,71.57017517089844,1052409.0,-0.0014280196902233255,-5.4249922863313795,-0.48598188333358966,63.34805399852687,66.10973495852839,-1.4920513142407401,-3.145057804872607,-9.02644513375504,-11.749536702665786,19.734184244126183,2.3830490112304688,2.5416532172418442,2.609292221069339,-1.5385349943713607,6.757119436510038,0.5353786133489962,4.683205828789681,-3.435343301830855,41.40111900015303,-24.071748571422702,2.073913607720346,10,-0.9388427734375,-5.586708068847656,-12.151673316955566,-12.55270957946776,-8.067115783691406,0,-0.05804350425692084,5.485920366639497,71.43109130859375,5.523762880539121,71.46817779541016,1.1435883154639088,70.98136901855469,-0.05804350425692084
565,2007-10-16,70.4111099243164,71.4913558959961,69.74812316894531,71.1158218383789,1263855.0,-0.012869593975813665,1.3949122696685743,2.9230379746835444,58.924579477959036,65.99386539413968,-0.17531824966438592,-1.9463902667787352,-7.939204604269236,-10.674357038978663,20.360238461534085,1.7432327270507812,2.491250721039691,1.449765777587885,-2.4854258204496773,5.384957375625447,-0.5178300214308962,3.417361576606666,-1.8492028746541251,17.85268183648481,-45.84009826789777,1.9675957990187782,10,0.5030326843261719,-3.544435501098633,-11.236015319824219,-11.634733200073228,-6.982231140136719,1,-0.060512356531232214,-5.4249922863313795,71.32908630371094,5.485920366639497,71.43109130859375,5.523762880539121,71.46817779541016,-0.060512356531232214
566,2007-10-17,71.95962524414062,72.39080047607422,70.56410217285156,70.8700942993164,1393088.0,0.021992485582015275,-1.1471430941480847,-1.5460657370517927,61.484601423179974,66.34086722839442,-1.2871902073106583,-3.2138355142772355,-9.38455775855737,-12.051885365604114,20.682728975669217,1.9796905517578125,2.4915213047947304,2.715236282348627,-1.2279153774177018,6.658387942114956,0.7436604524654626,4.686812112231792,-2.8097338324299983,59.55057564775781,-2.423358336521794,1.9715758298831656,10,-1.0246200561523438,-4.158740997314453,-12.581692695617676,-13.183248519897447,-6.833869934082017,2,-0.03672444510602968,1.3949122696685743,70.4111099243164,-5.4249922863313795,71.32908630371094,5.485920366639497,71.43109130859375,-0.03672444510602968
567,2007-10-18,71.0277328491211,72.32588958740234,70.1282958984375,72.32125091552734,846733.0,-0.012950211898100639,2.373658936519091,-1.1872247158752722,71.70274327351699,66.45978132135204,-0.07540778062465847,-1.9333989187514646,-8.33817682931656,-10.970085573289282,21.195355450783314,2.1975936889648438,2.488229337559659,1.4991401672363338,-2.0609986706783587,5.059279005151026,-0.28092925172101957,3.279209586193687,-1.360415198807928,34.45689421393881,-31.25440814153525,1.7800694189573496,10,0.5772171020507812,-3.226848602294922,-11.399441719055176,-12.251356124877915,-2.7075881958007812,3,-0.042819853214056236,-1.1471430941480847,71.95962524414062,1.3949122696685743,70.4111099243164,-5.4249922863313795,71.32908630371094,-0.042819853214056236
568,2007-10-19,70.7820053100586,72.04771423339844,70.47138214111328,71.05091094970703,892938.0,-0.0034595999225327523,-2.5417145208015497,0.20788703817298165,64.74476674420214,65.89145887802526,0.47217866097737726,-1.4840572190667842,-7.832279901502986,-10.590569830081442,21.413362372082446,1.5763320922851562,2.553094280267004,1.075843429565424,-2.3535665274356177,4.505253386566466,-0.6388615489350968,2.790548408065945,-0.6593525697751943,27.840026625249614,-37.5063250360188,1.714704978500518,10,0.8229446411132812,-2.981121063232422,-10.411911964416504,-11.692682266235352,-3.7182846069335938,4,-0.07349179561519514,2.373658936519091,71.0277328491211,-1.1471430941480847,71.95962524414062,1.3949122696685743,70.4111099243164,-0.07349179561519514
569,2007-10-22,68.94140625,69.91039276123047,68.04196929931639,68.75595855712889,1484307.0,-0.026003771043161317,-1.3160941009575369,-0.6896385405436606,55.17518588253695,64.13757467518815,2.2539950840002376,0.4470127202115748,-5.808217588008667,-8.618198521750635,20.915197061892332,2.7400360107422017,2.5613306436996055,-0.8076412200927763,-4.172465991131602,2.55718355094605,-2.4900536056121894,0.8747711654266368,4.5203704833984375,20.682268732127763,-44.29509363292959,1.6824123855194144,10,1.8104667663574219,-1.1405220031738281,-7.5165605545043945,-8.797330856323242,-2.6890335083007812,0,-0.10053796426143125,-2.5417145208015497,70.7820053100586,2.373658936519091,71.0277328491211,-1.1471430941480847,71.95962524414062,-0.10053796426143125
570,2007-10-23,71.65362548828125,72.04771423339844,70.00775146484375,70.00775146484375,1226711.0,0.03934093291404617,-1.478880812875473,8.875138848890586,62.23277339407175,63.23132567431479,-0.58111486553031,-2.104734195228673,-8.263561419784509,-11.186644271284415,20.629998845731237,3.1063079833984375,2.4687790430362213,1.7341949462890653,-1.6551775185509854,5.123567411129116,0.03950871386903998,3.4288811787090907,1.6997550964355526,83.0488938790548,18.322794066931195,1.694686232420024,10,-0.9017524719238281,-3.611654281616211,-10.228779792785645,-11.509550094604492,-2.7307662963867188,1,-0.11711417127991874,-1.3160941009575369,68.94140625,-2.5417145208015497,70.7820053100586,2.373658936519091,71.0277328491211,-0.11711417127991874
571,2007-10-24,70.48065185546875,72.30270385742188,70.13756561279297,72.00135040283203,1240107.0,-0.016370052803599378,1.039307413435662,-0.9239458948305274,54.61795287712813,61.84973664071594,0.5736925288141776,-0.7923681915965943,-6.796609204996848,-9.854826538342948,19.84025437706908,2.1651382446289062,2.2466363739267052,0.446937179565424,-2.850502088448721,3.744376447579569,-1.2017824544416413,2.0956568135724893,2.766500503540044,56.92642234577986,-4.88988103019522,1.6487196340070696,10,0.2712211608886719,-1.4395637512207031,-9.055806159973145,-10.336576461791992,-1.5670623779296875,2,-0.10005260856198939,-1.478880812875473,71.65362548828125,-1.3160941009575369,68.94140625,-2.5417145208015497,70.7820053100586,-0.10005260856198939
572,2007-10-25,74.81092834472656,75.29310607910156,71.68608093261719,71.86225891113281,2933046.0,0.061439223038653124,-1.1853967901782412,-1.939022983027378,65.43145938175176,61.96245738365262,-3.612435805542873,-4.910296459456106,-10.698955959841342,-13.975850976204924,19.336152225652576,4.8124542236328125,1.9986320818653809,4.482578659057623,0.6031181250232578,8.362039193091988,2.5428483920404403,6.422308926074805,-6.7689590454101705,93.35031528133322,32.65896684659603,1.939730267017186,10,-3.143390655517578,-4.854175567626953,-13.386082649230957,-14.666852951049805,-3.7971038818359375,3,-0.12946200841191224,1.039307413435662,70.48065185546875,-1.478880812875473,71.65362548828125,-1.3160941009575369,68.94140625,-0.12946200841191224
573,2007-10-26,75.11228942871094,76.52172088623047,73.7167739868164,74.73675537109375,1742536.0,0.004028302958569263,-1.3224596025318696,0.12735712363643892,62.664479768029956,61.88650469137518,-3.728831425818072,-4.7450950324637375,-10.572169043472002,-14.059123413392292,20.56987168138867,2.8049468994140625,1.8434666735559517,4.333293914794922,0.42840580610929635,8.238182023480547,2.380849860452102,6.285737969137742,-6.925297393798843,83.3788591201827,25.542977080647624,1.9524440543428152,10,-2.8304443359375,-4.492546081542969,-13.687443733215332,-14.96821403503418,-5.804618835449219,4,-0.09042654440505438,-1.1853967901782412,74.81092834472656,1.039307413435662,70.48065185546875,-1.478880812875473,71.65362548828125,-0.09042654440505438
574,2007-10-29,76.56344604492188,76.7303466796875,75.73818969726562,76.21109008789062,1189903.0,0.019319829381425402,1.891923145347803,0.9382796310592825,63.16928189560266,62.35813829333558,-4.871724900011955,-5.810994040115617,-11.631963583813814,-15.295086038786295,21.840387651117055,1.6180572509765625,1.7807865196128034,5.350727081298828,0.9075404928642712,9.793913669733385,3.1291337870815426,7.572320375516114,-8.043064855957041,97.51731839517717,42.072654523717716,2.2215932942172807,10,-4.177288055419922,-5.721168518066406,-14.523134231567383,-16.366052627563477,-9.105644226074219,0,-0.12407651212855708,-1.3224596025318696,75.11228942871094,-1.1853967901782412,74.81092834472656,1.039307413435662,70.48065185546875,-0.12407651212855708
575,2007-10-30,76.493896484375,76.61444091796875,75.28382873535156,76.08590698242188,1022085.0,-0.0009083911989289373,3.100004701678499,1.1578901784167677,67.0686062828066,62.978583277738544,-4.300875615004287,-5.3258355054138065,-11.161100693434008,-15.008932311006305,22.749867680727057,1.3306121826171875,1.78605324922583,4.843976974487305,0.12334381003459782,9.564610138940012,2.483660392260944,7.204293556713665,-7.480917365966803,96.41349844756975,40.118630059402356,2.360316582226354,10,-4.107738494873047,-5.651618957519531,-13.053428649902344,-15.851419448852539,-5.799980163574219,1,-0.13388680944979403,1.891923145347803,76.56344604492188,-1.3224596025318696,75.11228942871094,-1.1853967901782412,74.81092834472656,-0.13388680944979403
576,2007-10-31,75.52491760253906,76.91580200195312,74.95001983642578,76.82307434082031,1375399.0,-0.012667401274739198,1.649994857554253,-3.181838581793702,62.1968199382595,61.922369573821044,-3.0988525024671105,-3.9934330641616214,-9.8632946091017,-13.81782741771758,23.619889101338977,1.9657821655273438,1.805865423737032,3.514295959472662,-1.2344449039378986,8.263036822883222,1.1399255277673745,5.888666391177949,-6.048896430454107,73.40423359155032,18.51850133024491,2.3743704317052834,10,-3.046031951904297,-4.589912414550781,-11.822501182556152,-14.817533493041992,-4.2421875,2,-0.08741563208832392,3.100004701678499,76.493896484375,1.891923145347803,76.56344604492188,-1.3224596025318696,75.11228942871094,-0.08741563208832392
577,2007-11-01,74.58839416503906,76.12300109863281,73.80949401855469,76.034912109375,970162.0,-0.012400191449775444,1.851436362781513,1.1142860501198928,59.00555347614529,61.284679210703615,-1.7926496460809602,-2.7741078217078297,-8.62072967566938,-12.691683914112986,24.031906931392466,2.313507080078125,1.9447675156628605,2.307941055297846,-2.379283261595859,6.9951653721915505,-0.03567110314899935,4.651553213744691,-4.517190526564647,27.246406536561867,-26.02124078366452,2.343612158446851,11,-2.109508514404297,-3.6533889770507812,-9.692136764526367,-13.032571792602539,-2.7493133544921875,3,-0.07608160426330624,1.649994857554253,75.52491760253906,3.100004701678499,76.493896484375,1.891923145347803,76.56344604492188,-0.07608160426330624
578,2007-11-02,75.09838104248047,75.3255615234375,72.55770111083984,73.7167739868164,1188555.0,0.00683734893545207,2.0151510114526023,-0.9551261089251997,60.506606383725305,61.877059266391214,-1.8170518604538728,-2.9696946645701985,-8.829179051420226,-13.020633189836872,24.169281262871014,2.7678604125976562,1.946429537763123,2.521670150756833,-2.0869789578330256,7.130319259346692,0.21734559646191087,4.825994705051755,-4.479609534927761,58.297868615694334,3.3833982670497917,2.304324554294926,11,-1.6366043090820312,-4.1633758544921875,-9.951765060424805,-13.542558670043945,-2.1558685302734375,4,-0.0543894092374555,1.851436362781513,74.58839416503906,1.649994857554253,75.52491760253906,3.100004701678499,76.493896484375,-0.0543894092374555
579,2007-11-05,75.62691497802734,75.66864013671875,74.02276611328125,74.59766387939453,1042718.0,0.007037887211548632,1.958339047201119,0.744966591197747,64.8612880365551,62.16911644888936,-1.4499987106374732,-3.2889261018545426,-9.057567476663763,-13.370028767816358,23.995732766098165,1.6458740234375,1.9288018783578877,2.810276794433591,-1.9133272123389986,7.53388080120618,0.44847479104730326,5.172078797819879,-4.504381030922602,70.42548908048492,10.375866768116154,2.361802003386292,11,-2.100231170654297,-4.671043395996094,-10.359755516052246,-14.07109260559082,-1.7849655151367188,0,-0.08355814046628263,2.0151510114526023,75.09838104248047,1.851436362781513,74.58839416503906,1.649994857554253,75.52491760253906,-0.08355814046628263
580,2007-11-06,76.2713623046875,76.7813491821289,75.43218994140625,75.557373046875,969073.0,0.00852140176347782,-1.7980537974683544,0.6936978340474108,62.95265109149648,63.09519402826362,-1.5315993994303057,-3.7953118158907273,-9.359196431104053,-13.83258478005078,23.5085261770476,1.3491592407226562,2.096374890226997,3.243541717529297,-1.7075024024618273,8.194585837520421,0.7680196575337419,5.719063777524852,-4.685366913194883,85.21283207142545,24.063225145391897,2.4755220599955603,11,-1.9704208374023438,-4.177288055419922,-10.504644393920898,-14.715539932250977,-3.67193603515625,1,-0.11555530437009354,1.958339047201119,75.62691497802734,2.0151510114526023,75.09838104248047,1.851436362781513,74.58839416503906,-0.11555530437009354
581,2007-11-07,75.20965576171875,76.68399047851562,73.74459075927734,76.43826293945312,1521572.0,-0.013920120355625287,2.4177829427106436,-1.7207642332022568,62.46546108513253,62.7656386619726,0.3033627042124891,-2.5303216191605316,-7.9723459861024395,-12.604048177802014,22.766828555774694,2.9393997192382812,2.525064694489174,1.9704208374023438,-2.973783642020919,6.914625316825607,-0.5016814023092877,4.442523077113975,-3.197275841389299,62.78824859736778,-1.6660199543294425,2.4721022397116292,11,-0.4729042053222656,-3.0923995971679688,-9.442937850952148,-13.653833389282227,-5.739715576171861,2,-0.060042017147703186,-1.7980537974683544,76.2713623046875,1.958339047201119,75.62691497802734,2.0151510114526023,75.09838104248047,-0.060042017147703186
582,2007-11-08,69.81766510009766,72.09407806396484,69.59048461914061,71.39863586425781,4669257.0,-0.07169279804582729,-1.4601330709399103,1.2867992250180085,47.800349304488684,61.11406861046801,5.489893311519367,2.8792999384129416,-2.3102663072039036,-7.054826297951948,21.99501997668734,5.619171142578139,2.5195191125075382,-3.3390441894531193,-8.459668890003115,1.7815805110968768,-5.899356539728117,-0.7787318391781213,7.098136901855469,3.1592930024903216,-63.203078051216416,2.5603123502749985,11,3.4354782104492188,2.6612205505371094,-4.026605606079102,-8.261842727661133,0.44971466064453125,3,0.02098415924309327,2.4177829427106436,75.20965576171875,-1.7980537974683544,76.2713623046875,1.958339047201119,75.62691497802734,0.02098415924309327
583,2007-11-09,67.50879669189453,71.4913558959961,66.40536499023439,70.47138214111328,3750116.0,-0.03306997455290006,1.0333662756294058,1.8739027415175102,46.800578630540315,59.295323803238865,7.383204640754059,5.142934257297014,0.19197940778809652,-4.604553899001175,21.963484856130137,5.0859909057617045,2.687267076893704,-5.451797866821295,-11.12167629919476,0.21808056555217092,-8.28673708300802,-2.616858650634569,9.260498962402337,10.634477474648794,-58.965364962134046,2.834939216186731,11,4.151786804199219,4.151786804199219,-1.6586265563964844,-5.952974319458008,-0.0834503173828125,4,0.06414399798022563,-1.4601330709399103,69.81766510009766,2.4177829427106436,75.20965576171875,-1.7980537974683544,76.2713623046875,0.06414399798022563
584,2007-11-12,67.18889617919922,68.15324401855469,66.06691741943361,66.06691741943361,2328261.0,-0.00473864930751644,-2.719012647898886,-0.37871608397370704,38.83608570788672,56.158377072692204,6.966034080358639,5.414355407357135,0.6952140490359966,-4.134790644784765,21.268118745963456,2.0863265991210795,2.245313692679744,-5.5646888732910185,-11.763064740608883,0.6336869940268457,-8.663876806949958,-2.4655009396320793,9.165842248535157,10.471659016692158,-55.05472001631658,3.099187933658932,11,4.302463531494141,4.302463531494141,-1.3387260437011719,-5.633073806762695,-0.35235595703125,0,0.08563344034797615,1.0333662756294058,67.50879669189453,-1.4601330709399103,69.81766510009766,2.4177829427106436,75.20965576171875,0.08563344034797615
585,2007-11-13,66.15036773681639,67.01735687255861,62.82152557373047,66.99417114257811,4126036.0,-0.015456846315989092,8.426982181577634,-0.7520671834625419,39.09896835856576,53.5919491193929,7.133162467782967,6.447900344212584,1.896981057337726,-2.9640200023420533,21.555977828645457,4.36737060546875,1.7999473784746556,-6.390180206298837,-13.191139025807331,0.4107786132096578,-9.790659616053091,-2.9897007965445823,9.587101430419935,24.013349616754283,-40.84106826419449,3.40047940975425,11,3.6510696411132955,3.718296051025405,0.16342926025392046,-4.130918502807603,0.7325363159179972,1,0.11627420964121771,-2.719012647898886,67.18889617919922,1.0333662756294058,67.50879669189453,-1.4601330709399103,69.81766510009766,0.11627420964121771
586,2007-11-14,69.31694793701172,69.882568359375,67.90751647949219,68.29232788085939,3119521.0,0.04786942701201258,-1.2015435314127778,-1.2142876517870698,35.30872992848457,50.95896872520838,3.3451535227672196,3.239264995613908,-1.025096352015595,-5.969052316937855,21.166091645562673,3.732200622558608,1.2604029092791222,-3.091466140747073,-10.041011870039867,3.8580795885457206,-6.56623900539347,0.38330672389932374,5.387245742744142,70.04999292397719,8.436590768772199,3.4747728646463947,11,0.48448944091796875,0.5517158508300781,-2.3169822692871094,-6.611330032348633,-3.375213623046875,2,0.04735462870497864,8.426982181577634,66.15036773681639,-2.719012647898886,67.18889617919922,1.0333662756294058,67.50879669189453,0.04735462870497864
587,2007-11-15,67.98633575439453,69.96138763427734,67.11007690429689,69.29840087890625,1453981.0,-0.01919605842753369,1.161689894815374,-1.280538202071515,31.938910277854617,47.78478026900052,4.068638902377813,4.5643575435674535,0.5352634301181638,-4.511194354728147,21.065345723016073,2.8513107299804545,0.5747676587282342,-4.270008468627935,-11.475165598076984,2.9351486608211133,-7.87258703335246,-0.6674299039034111,5.7672444768792985,59.57221754847885,0.6825873605570933,3.6025785647245274,11,1.8151016235351562,1.8823280334472656,-0.9631881713867188,-5.257535934448242,-0.4960784912109233,3,0.021822097259543316,-1.2015435314127778,69.31694793701172,8.426982181577634,66.15036773681639,-2.719012647898886,67.18889617919922,0.021822097259543316
588,2007-11-16,65.58010864257811,67.45316314697266,64.86148834228516,66.76235961914061,2665614.0,-0.03539280482050222,1.0216991519118954,0.9010612007559238,23.44766733262314,43.18326685745253,5.568274587313638,6.915448437696284,3.2227464238802526,-1.9987869068022732,21.14187362624821,3.124847412109375,-0.06978900543806787,-6.4161407470703296,-14.1978782588224,1.3655967646817402,-10.307009502946357,-2.525271991194302,7.298907216092246,38.636363636363434,-14.73232374816169,3.890868755876034,11,4.221328735351577,4.288555145263686,1.453472137451186,-2.8513088226318217,2.3413162231445455,4,0.07147397610623729,1.161689894815374,67.98633575439453,-1.2015435314127778,69.31694793701172,8.426982181577634,66.15036773681639,0.07147397610623729
589,2007-11-19,62.01017761230469,66.71599578857422,61.94063186645508,65.58010864257811,2773569.0,-0.05443618658410754,-1.574998611536802,3.0196050593701482,20.053696102773486,38.41671630314998,7.826594931008543,10.476626695008719,7.0218082729408735,1.6551265321896338,22.703315133540286,4.775363922119141,-0.7417681373160718,-9.639510345458987,-18.532154262843108,-0.7468664280748598,-14.085832304151054,-5.19318838676692,10.06423902357048,0.8670722293853352,-45.112870823075454,4.446321958692063,11,7.302133560180664,7.418039321899414,5.592504501342773,0.7186222076416016,6.26361083984375,0,0.087327096465734,1.0216991519118954,65.58010864257811,1.161689894815374,67.98633575439453,-1.2015435314127778,69.31694793701172,0.087327096465734
590,2007-11-20,63.26197052001953,63.97132110595703,60.96701431274414,62.01017761230469,2703702.0,0.02018689440854704,1.2500007142306164,-0.3506490453455534,24.938419132837893,34.247044975117234,5.068343757392498,9.026722317489217,5.894809612576026,0.47479389763311985,23.606629027002597,3.0043067932128906,-1.5350739294221967,-7.968134689331052,-17.61951686362221,1.6832474849601056,-12.793825776476638,-3.142443602185466,7.799067638913627,25.515465338547756,-16.293423264138248,4.82569108714558,11,3.268575668334961,5.679437637329102,4.804340362548828,-0.08113288879394531,5.1045379638671875,1,0.05650424216579286,-1.574998611536802,62.01017761230469,1.0216991519118954,65.58010864257811,1.161689894815374,67.98633575439453,0.05650424216579286
591,2007-11-21,63.42887878417969,63.84150695800781,61.27764511108398,62.12608337402344,1655652.0,0.002638366506578116,1.409585986347738,1.0407435623952461,26.452758699294648,31.875090463429014,3.413566490261175,8.753206713411942,5.867072744428157,0.3784509661387574,24.469252918252494,2.5638618469238352,-2.541984230675567,-7.4486377716064425,-17.71118770750404,2.8139121642911533,-12.57991273955524,-2.3173628036576446,6.420876513210786,27.371161763339963,-15.607281844274759,5.131274967948799,11,2.8003063201904297,5.512529373168945,5.461529731750488,-0.24804115295410156,4.724365234375,2,0.05445508946023181,1.2500007142306164,63.26197052001953,-1.574998611536802,62.01017761230469,1.0216991519118954,65.58010864257811,0.05445508946023181
592,2007-11-22,65.12575531005861,65.97418975830078,63.28515243530274,63.748779296875,1828096.0,0.026752428206284984,-1.3340010595324896,1.056939564300784,29.960888585820115,30.004013791793437,1.096455378430889,6.6336487305607506,4.263201374948878,-1.231354316058443,24.14379369293882,2.6890373229980398,-3.6012384906178596,-5.267502593994124,-15.66173756929264,5.126732381304393,-10.464620081643375,-0.07038510634487238,3.658071069174312,64.11726131488196,22.12335049315321,5.197117487649257,11,0.3384456634521342,3.815652847290025,4.242189407348619,-1.944917678833022,2.1234130859375,3,0.012529282770256112,1.409585986347738,63.42887878417969,1.2500007142306164,63.26197052001953,-1.574998611536802,62.01017761230469,0.012529282770256112
593,2007-11-23,68.32014465332031,68.33869171142578,65.19065856933594,65.19065856933594,1765410.0,0.04904955540328815,-1.011853101504676,2.2727237468348584,36.7384766722489,29.770946121167007,-2.2023406916737684,3.0612715718030756,1.151232003771895,-4.325579651127015,23.177422746425332,3.2129364013671733,-4.59468997304873,-1.7335060119628878,-11.92031328944131,8.453301265515542,-6.826909650702106,3.3598976267763305,-7.353130340576172,99.74840111548036,58.81655159453214,5.093403638739214,11,-2.8559436798095703,0.6212635040283203,1.382772445678711,-5.139307022094727,-2.0724105834960938,4,-0.012147037954147177,-1.3340010595324896,65.12575531005861,1.409585986347738,63.42887878417969,1.2500007142306164,63.26197052001953,-0.012147037954147177
594,2007-11-26,67.063720703125,69.27985382080078,66.80872344970703,69.27985382080078,1656612.0,-0.01839024136396128,1.2301281014070156,-0.7081460208489766,33.6516318783317,29.165686512252115,-1.0790095601517464,3.7624097785809596,2.5696936172183484,-2.98038881189359,21.99455746678639,2.47113037109375,-4.96046098588873,-2.5149436950683537,-12.301749615938306,7.271862225801598,-7.408346655503323,2.3784592653666152,-5.949272842407225,73.3408408098346,36.44007406012257,4.893402960434976,11,-1.5995197296142578,1.8776874542236328,2.6391963958740234,-3.882883071899414,-4.798549652099609,0,0.012789391247683746,-1.011853101504676,68.32014465332031,-1.3340010595324896,65.12575531005861,1.409585986347738,63.42887878417969,0.012789391247683746
595,2007-11-27,66.25237274169922,67.08689880371094,65.47811126708984,65.67283630371094,1956374.0,-0.01209816504242922,-2.320557134646122,-0.2615079542676944,33.953490024927106,29.01510430074573,-0.2812466246983263,3.970729548136177,3.472423728731684,-2.0763917885693814,21.11188991209089,1.6087875366210938,-5.170610988590994,-2.8142154693603487,-12.138341493937077,6.509910555216379,-7.476278481648706,1.8478475429280081,-4.811308642578126,62.166931794400746,27.36176814717158,4.662063012288364,11,-0.7881717681884766,2.689035415649414,3.024005889892578,-3.071535110473633,-7.163047790527337,1,0.030510842507183833,1.2301281014070156,67.063720703125,-1.011853101504676,68.32014465332031,-1.3340010595324896,65.12575531005861,0.030510842507183833
596,2007-11-28,68.92285919189453,69.45140075683594,66.08082580566406,67.21671295166016,1914084.0,0.040307785814809094,1.4395911447835619,2.9439844130540673,48.22380719878749,30.824537291960496,-3.3676586323928603,0.8224401973163253,0.9030679919286797,-4.6201411787751425,20.098008238825926,3.370574951171875,-5.1128592051306185,0.18637390136719034,-8.628602348051473,9.001350150785846,-4.221114223342141,4.593862026076522,-7.168243503906254,91.42847421347462,50.4466295891837,4.407488124709329,11,-3.713651657104492,0.018548965454101562,0.4740629196166992,-5.742021560668945,-8.60955810546875,2,-0.008072078183216758,-2.320557134646122,66.25237274169922,1.2301281014070156,67.063720703125,-1.011853101504676,68.32014465332031,-0.008072078183216758
597,2007-11-29,68.91358947753906,69.79911804199219,67.69888305664061,69.53948974609375,1388125.0,-0.00013449404833398848,2.6680302202561244,-0.366850304970755,53.068670393377914,34.11575985426658,-3.5906175396882674,0.40556283160010764,1.0462352883008208,-4.561149350003234,19.603345298103218,2.1002349853515767,-4.979166741511577,0.46084442138672443,-7.91543081946655,8.83711966224,-3.72729319903992,4.648982041813369,-6.697166685419923,80.78471624395735,34.478492505015005,4.188137620426639,11,-3.5305233001708984,0.027818679809570312,0.9828910827636719,-5.732751846313477,-10.858154296875,3,-0.011033316719515684,1.4395911447835619,68.92285919189453,-2.320557134646122,66.25237274169922,1.2301281014070156,67.063720703125,-0.011033316719515684
598,2007-11-30,71.01382446289062,71.7370834350586,68.96459197998047,69.11758422851561,1897870.0,0.030476354537243955,-1.5179005716265372,-3.029620419805479,57.7523082608756,38.30449453850015,-5.4077003944305915,-2.125333667574978,-0.953768283710474,-6.599018673684569,19.581056799385415,2.8234939575195312,-4.959230112705484,2.7653072357177706,-5.113109754185331,10.643724225620872,-1.1739012592337872,6.704515730669328,-8.19078605078164,88.44444498620146,36.05194994932188,3.9392084949515516,11,-4.661775588989258,-2.072416305541992,-0.20167922973632812,-6.917322158813477,-14.437362670898438,4,-0.05301300268459408,2.6680302202561244,68.91358947753906,1.4395911447835619,68.92285919189453,-2.320557134646122,66.25237274169922,-0.05301300268459408
599,2007-12-03,69.30767059326172,71.16218566894531,69.19640350341797,71.1204605102539,1356996.0,-0.02402565813816271,1.0733471739410325,-0.9559916956353733,56.23055933118983,41.7813990049837,-2.8580968060386738,-0.9664246517130834,0.8073565929050943,-4.861551437997576,19.431031508751353,1.9657821655273438,-4.784335011397729,1.3751155853271513,-5.725874972269779,8.476106142924081,-2.1753796934713137,4.925610864125616,-5.593227678857772,61.18511511794592,4.987924719264235,3.550495278798463,12,-2.8003063201904297,-0.36626243591308594,2.1431236267089844,-4.596860885620117,-9.884532928466797,0,-0.04415004136259337,-1.5179005716265372,71.01382446289062,2.6680302202561244,68.91358947753906,1.4395911447835619,68.92285919189453,-0.04415004136259337
600,2007-12-04,67.45780181884766,70.37865447998047,67.34189605712889,70.23493194580078,1593904.0,-0.0266906788033634,-1.018489406371381,1.5319646810265735,46.13008819032289,43.96776894843128,-0.3916439371114535,0.19952911835781606,2.6866028862948497,-2.9849600974870043,18.9879612306483,3.0367584228515767,-4.220341634481315,-0.03407516479492756,-5.951401353413402,5.883251023823547,-2.992738259104172,2.924587929514317,-2.9410948523782423,24.344294468266483,-28.857184444417896,2.9586630943092382,12,0.05331611633300781,1.4836063385009766,4.156415939331055,-2.642679214477539,-5.2482643127441335,1,-0.07697598539849615,1.0733471739410325,69.30767059326172,-1.5179005716265372,71.01382446289062,2.6680302202561244,68.91358947753906,-0.07697598539849615
601,2007-12-05,70.69391632080078,70.98136901855469,68.03733062744139,68.03733062744139,1602665.0,0.047972427424235464,-1.2164076231174699,-0.956593883583702,55.221742487734595,46.77453049308844,-2.78132310126054,-3.575560186305779,-0.48028049393798256,-6.147798463675684,19.280171746464266,3.5235671997070312,-3.035961691224699,3.4278263092041072,-1.5137142628803417,8.369366881288563,0.9570560231618828,5.898596595246332,-5.455171707472445,76.26569644115642,22.8840250220332,2.470770286042228,12,-2.2300453186035156,-1.7525081634521484,0.9203014373779297,-4.902858734130859,-10.969425201416009,2,-0.16415261699420658,-1.018489406371381,67.45780181884766,1.0733471739410325,69.30767059326172,-1.5179005716265372,71.01382446289062,-0.16415261699420658
602,2007-12-06,71.28273010253906,71.63044738769531,69.78984832763672,71.5423583984375,1495498.0,0.00832905874200418,7.446868106859004,-0.09773006628298302,61.82693853474283,49.56213736669888,-2.6875482533520056,-4.26779959079073,-1.014910056290347,-6.678563609597376,19.541847709761598,1.8405990600585938,-1.9851141299813264,3.9433868408203097,-1.1968558676872192,9.083629549327839,1.3732654865665523,6.513508195074067,-5.394151607037699,89.662480949025,32.9939532016786,2.570121354253764,12,-2.6751327514648438,-2.408548355102539,0.42421531677246094,-5.004861831665039,-11.69268798828125,3,-0.15388620778600837,-1.2164076231174699,70.69391632080078,-1.018489406371381,67.45780181884766,1.0733471739410325,69.30767059326172,-0.15388620778600837
603,2007-12-07,71.83908081054688,72.09407806396484,71.36154174804688,71.67217254638672,1276050.0,0.007804845678714978,1.164376768143548,-0.642873934763444,73.29672531472335,53.96714774852017,-3.0086344841794386,-4.72537498728957,-1.4186205055630126,-7.157347301160257,18.90230111481575,0.8113479614257812,-0.9206382335652563,4.283223342895511,-1.237766409183294,9.804213094974315,1.5227284668561083,7.043718218934913,-5.365651821089784,94.63410170209899,29.63032614008155,2.760494876039403,12,-3.0529861450195312,-2.9648990631103516,-0.13213539123535156,-4.8704071044921875,-10.385257720947266,4,-0.1918683462311116,7.446868106859004,71.28273010253906,-1.2164076231174699,70.69391632080078,-1.018489406371381,67.45780181884766,-0.1918683462311116
604,2007-12-10,72.94251251220703,73.26705169677734,70.65682983398438,70.85155487060547,1355484.0,0.015359769212110574,-1.1046716208568124,12.527586049275495,73.10759119759376,58.317603434372025,-3.565403434814158,-5.666166382015518,-2.411135982813164,-8.191109790015503,18.268239711327126,2.6102218627929688,0.048106796811140384,5.098974227905273,-0.9187626117449952,11.116711067555535,2.090105808080139,8.107842647730408,-5.794605633809013,94.52268928771012,23.51085071220396,3.008868419825132,12,-3.268573760986328,-4.068330764770508,-0.7441215515136719,-5.473121643066406,-11.07142257690429,0,-0.224369166300324,1.164376768143548,71.83908081054688,7.446868106859004,71.28273010253906,-1.2164076231174699,70.69391632080078,-0.224369166300324
605,2007-12-11,73.84194946289062,75.10765075683594,73.04450988769531,73.58695220947266,1709902.0,0.01233076459400917,-2.0795861542754,0.12195237643487335,74.01627148133967,61.18343279910004,-3.659921930904787,-6.281900301062649,-3.1824343003289925,-9.015606343019812,16.99967453627208,2.1651382446289062,0.6923007495812357,5.613832092285151,-0.9101089652546506,12.137773149824945,2.351861563515257,8.875802621055044,-5.837362309919499,82.09838775640137,5.336359075158043,3.2619705287698975,12,-2.617176055908203,-4.967767715454102,-1.6006717681884766,-6.37255859375,-16.115692138671875,1,-0.19526586043535998,-1.1046716208568124,72.94251251220703,1.164376768143548,71.83908081054688,7.446868106859004,71.28273010253906,-0.19526586043535998
606,2007-12-12,72.59942626953125,74.1803970336914,71.39863586425781,72.33515930175781,1463966.0,-0.016826792932705614,-1.6030441704564113,1.0363522125482452,67.60594870637237,62.79868594498832,-2.0573892715609787,-5.039216481909577,-1.8416538921999006,-7.672330908738132,16.57434755026523,2.7817611694335938,1.56953043116566,4.2071849822998075,-2.5914625483417524,11.005832512941375,0.8078612169790205,7.606508747620595,-3.4583489399417573,52.83343973946041,-24.473528858622352,3.399323765320782,12,-1.3746528625488281,-3.773923873901367,0.5980815887451172,-5.130035400390625,-11.391326904296868,2,-0.143112546438789,-2.0795861542754,73.84194946289062,-1.1046716208568124,72.94251251220703,1.164376768143548,71.83908081054688,-0.143112546438789
607,2007-12-13,69.46994018554689,72.04771423339844,69.45140075683594,72.04771423339844,1594724.0,-0.04310620957755085,1.0143840603301824,-9.754431549165602,52.716915524057214,62.23919786311961,1.2955560339828338,-1.8897732305002535,1.3233522969007794,-4.459267536091488,15.831160532940162,3.1480255126953125,2.4773505945072998,1.003518676757821,-5.808842544255739,7.8158798977713815,-2.402661933748959,4.409699287264601,5.637710571289048,0.32776890538699155,-71.07784144078227,3.4061806105067816,12,1.7548332214355327,-1.4326076507568501,3.9570636749267436,-2.000549316406264,-12.258308410644545,3,-0.14028296325191947,-1.6030441704564113,72.59942626953125,-2.0795861542754,73.84194946289062,-1.1046716208568124,72.94251251220703,-0.14028296325191947
608,2007-12-14,70.26737976074219,70.99063873291016,68.73277282714844,70.10047912597656,926957.0,0.01147891552901048,1.7988594342566935,-0.06474602958499358,57.73794869451255,62.40668557015547,0.42588456172337885,-2.443319473155242,0.572029164618499,-5.138551221050619,14.601098066390936,2.2578659057617188,2.74676699410972,1.5665946960449162,-5.149503541745105,8.282692933834937,-1.7914544228500944,4.924643814939927,4.727145996093753,24.07272657641269,-45.14292970035142,3.3580491188950123,12,0.9573936462402344,-2.2300472259521484,2.598634719848633,-2.7979888916015625,-7.445854187011719,4,-0.15195297850638967,1.0143840603301824,69.46994018554689,-1.6030441704564113,72.59942626953125,-2.0795861542754,73.84194946289062,-0.15195297850638967
609,2007-12-17,67.42534637451172,69.21031188964844,67.42534637451172,68.71886444091797,1171757.0,-0.0404459849777733,-1.7598617468031896,-7.750228560980069,52.58004579319492,63.12334752603014,3.3221951525141264,0.869800958086671,3.3747467454336686,-2.209012507151911,12.846021543712267,2.8420333862304688,2.8202196720984176,-1.5461971282959013,-7.522460649357626,4.430066392765831,-4.534328888826764,1.441934632234961,7.318709265136718,0.0,-67.21121340771393,2.9881317605308655,12,3.8411521911621094,0.6119861602783203,4.235237121582031,0.04404449462890625,-5.113811492919922,0,-0.08856496267358405,1.7988594342566935,70.26737976074219,1.0143840603301824,69.46994018554689,-1.6030441704564113,72.59942626953125,-0.08856496267358405
610,2007-12-18,66.83654022216797,68.84868621826172,66.83654022216797,67.22598266601561,1564025.0,-0.00873271231078665,-9.333470467234793,0.30107228801961816,44.948371259927455,61.98186183405157,4.2617793573325855,1.8341748327803629,3.877275355796016,-1.5599619092326122,10.874041550005176,2.01214599609375,2.5648134921768246,-2.3137317657470646,-7.76147074400518,3.134007212511051,-5.037601254876122,0.41013772338199317,7.468392861572269,0.0,-61.49800950546478,2.7238694891290565,12,4.135555267333984,1.2007923126220703,4.654819488525391,0.6328506469726562,-4.385917663574219,1,-0.07429244946491587,-1.7598617468031896,67.42534637451172,1.7988594342566935,70.26737976074219,1.0143840603301824,69.46994018554689,-0.07429244946491587
611,2007-12-19,66.88290405273439,67.50879669189453,66.29872894287111,66.76235961914061,1063112.0,0.0006936898650393708,-1.3097176309543235,-0.3095308061515193,45.091893989070265,60.12241244008795,4.043153788702355,2.171162319907239,3.777770631895436,-1.5190681119877354,8.850578237400997,1.2100677490234233,2.4661880027816636,-2.4400691986083842,-7.3127629854447775,2.432624588228009,-4.876416092026588,-0.003722305190180464,6.824557602080063,10.16136031563402,-46.877125432861384,2.4363468934181975,12,3.8202857971191264,1.1544284820556499,2.952146530151353,0.5864868164062358,-2.8142242431640767,2,-0.13690563916447174,-9.333470467234793,66.83654022216797,-1.7598617468031896,67.42534637451172,1.7988594342566935,70.26737976074219,-0.13690563916447174
612,2007-12-20,65.94173431396484,67.22135162353516,65.74701690673828,66.99880981445311,941326.0,-0.014071903008689213,-1.0384710728545283,-8.769177215187687,37.01328307495039,56.09091885789095,4.634384443057712,3.3482648196060154,4.638073649695528,-0.4917484530533329,7.617015686490891,1.474334716796875,2.8034429026528187,-3.4220378875732393,-8.158520809577126,1.3144450344306478,-5.790279348575183,-1.0537964265712958,7.024854069655277,3.713414385734157,-47.31373081379956,2.3682414610019435,12,4.485599517822266,2.0955982208251953,3.8933162689208984,1.5276565551757812,-1.9565048217773438,3,-0.07178511451021985,-1.3097176309543235,66.88290405273439,-9.333470467234793,66.83654022216797,-1.7598617468031896,67.42534637451172,-0.07178511451021985
613,2007-12-21,67.49025726318361,68.06051635742189,66.56299591064453,66.92926788330078,2059772.0,0.02348320021196093,-1.315395231972466,-0.5306994435342638,45.30877793322498,53.00216182851665,2.6866361484164543,1.828109084079884,3.0262062460989227,-1.9404668502621831,7.036685953981439,2.1187820434570455,2.657814215038684,-1.8320205688476392,-6.6212463901521375,2.957205252456859,-4.226633479499895,0.562592341804617,4.609982543210691,50.33473513077732,0.5680290470120255,2.3946129106522527,12,2.9370765686035014,0.5470752716064311,2.3447933197021342,-0.02086639404298296,-5.517169952392585,4,-0.15229791535982662,-1.0384710728545283,65.94173431396484,-1.3097176309543235,66.88290405273439,-9.333470467234793,66.83654022216797,-0.15229791535982662
614,2007-12-24,67.92142486572266,68.33869171142578,67.23062133789061,67.23062133789061,214514.0,0.006388590294709839,-2.208062289469234,1.231402148782804,51.29130966952264,50.477166071648085,1.640881857876309,1.5436362167740185,2.5386867982653314,-2.2532817713203883,6.698200280208757,1.1080703735351705,2.2721214150031983,-1.4437381744384794,-6.162653633079202,3.2751772842022433,-3.8031959037588337,0.9157195548818748,3.416428192712914,70.10444185348624,16.414680687982937,2.3594577293203605,12,2.0422821044921875,0.11590766906738281,1.913625717163086,-0.45203399658203125,-4.163372039794929,0,-0.07508528129488512,-1.315395231972466,67.49025726318361,-1.0384710728545283,65.94173431396484,-1.3097176309543235,66.88290405273439,-0.07508528129488512
615,2007-12-27,68.27378845214844,68.61223602294922,67.69425201416016,67.92142486572266,704757.0,0.005187812050798213,-1.2758731569838373,0.5100778618366453,41.96926451444343,47.628645605878205,0.4644543883382255,1.4234582396710778,2.1624976593180634,-2.499588055681002,5.966161037857339,0.9179840087890625,1.5614153516007434,-1.1924453735351506,-5.713067215435856,3.3281764683655553,-3.4527562944854964,1.0678655474151952,2.393164268083453,88.18772467048329,35.81062601245071,2.2603109209503525,12,0.6235771179199219,-0.23645591735839844,1.096475601196289,-0.8043975830078125,-4.571372985839844,3,-0.08732858840454494,-2.208062289469234,67.92142486572266,-1.315395231972466,67.49025726318361,-1.0384710728545283,65.94173431396484,-0.08732858840454494
616,2007-12-28,68.36650848388672,68.7049560546875,67.22598266601561,67.22598266601561,554132.0,0.001358061912783315,-1.5934939227110265,3.2367868355527087,39.99362289308084,46.214946424658606,-0.32614708495393074,1.356467519244049,1.9966173439463688,-2.5280153216145322,6.017251932879311,1.4789733886718892,0.7269998163784521,-1.0719078063964815,-5.613406915656867,3.469591302863904,-3.342657361026667,1.1988417482337042,1.7100519387259396,88.55799413468557,39.20782254893673,2.27074955463019,12,0.0023193359375,-0.1738605499267578,-0.6305313110351562,-0.8971176147460938,-6.8431396484375,4,-0.08653192998275294,-1.2758731569838373,68.27378845214844,-2.208062289469234,67.92142486572266,-1.315395231972466,67.49025726318361,-0.08653192998275294
617,2007-12-31,68.15324401855469,68.35723876953125,67.88433837890625,67.96778869628906,168695.0,-0.0031194289435197975,-1.6842196431664647,0.16260510666193748,37.04790593826878,43.91605278507596,-0.35682124358129386,1.5914421992688403,2.162777240864955,-2.241125784683163,6.178819284713147,0.48217010498046875,-0.2933867727059578,-1.247154998779294,-5.819775704929867,3.3254657073712792,-3.5334653518545736,1.0391553542959855,1.4037711821530507,74.24265630398466,29.355692035698496,2.2863103530752866,12,-0.6745796203613281,1.0431575775146484,-0.5679473876953125,0.4404430389404297,-4.548187255859375,0,-0.05993205852200312,-1.5934939227110265,68.36650848388672,-1.2758731569838373,68.27378845214844,-2.208062289469234,67.92142486572266,-0.05993205852200312
618,2008-01-02,67.24916839599611,69.76666259765625,66.80872344970703,68.04660797119139,1009152.0,-0.013265335136687595,-2.5248611250011366,-4.299901267072415,29.709199949098874,41.37484769128751,0.08280500797127388,2.3178559111074293,3.016193408144332,-1.1955352848373764,6.491934799643068,2.9579391479492188,-1.1318764380608854,-1.9629978179931555,-6.565814011625207,2.639818375638896,-4.264405914809188,0.33841027882287733,-1.5021514892578267,14.890263939149778,-22.738344072094094,2.301408096816029,1,0.5076713562011577,2.8999862670898295,-0.04636383056642046,1.6922397613525249,-5.174083709716811,2,-0.04853500766862917,-1.6842196431664647,68.15324401855469,-1.5934939227110265,68.36650848388672,-1.2758731569838373,68.27378845214844,-0.04853500766862917
619,2008-01-03,66.24773406982422,68.08369445800781,65.37611389160156,66.76235961914061,1298080.0,-0.014891400891011042,-1.3983537370371997,0.6453473909798946,23.129940336686587,38.9505775887052,1.005351549702226,3.2446482803167953,4.013624123719794,-0.08702809780089638,7.011449755660666,2.70758056640625,-1.4149478886869389,-2.8114353179931584,-7.600538774541647,1.9776681385553303,-5.20598704626741,-0.41688358971890693,3.5189285278320312,19.85219243828609,-11.649330359435591,2.3945517282742443,1,1.3236541748046875,3.9941482543945312,0.9550704956054688,2.693674087524414,-4.010379791259766,3,-0.06452517688420523,-2.5248611250011366,67.24916839599611,-1.6842196431664647,68.15324401855469,-1.5934939227110265,68.36650848388672,-0.06452517688420523
620,2008-01-04,62.26517105102539,66.76235961914061,61.6439094543457,66.00200653076172,2236998.0,-0.06011621491236607,-1.0558672314371482,7.261270810786971,19.373469698302344,36.09297488973098,4.7732288324668986,7.186712712480897,7.858386946106037,3.999413574195131,7.637369765743954,5.118450164794908,-2.0221692149469135,-6.534366798400882,-12.176119907853362,-0.8926136889484013,-9.355243353127122,-3.7134902436746415,7.501491546630859,7.64841163727011,-20.280885524327836,2.8208765547262393,1,3.440114974975586,6.11060905456543,4.937633514404297,6.676237106323242,0.9272575378417969,4,0.0239761932666811,-1.3983537370371997,66.24773406982422,-2.5248611250011366,67.24916839599611,-1.6842196431664647,68.15324401855469,0.0239761932666811
621,2008-01-07,59.08932495117188,62.76588821411133,55.73266220092773,61.71345520019531,3790916.0,-0.0510051774731487,1.9745111230496981,0.7022332835505484,19.320380293364522,34.127096802888104,7.517881181850562,9.959209611065795,10.894502330283977,7.284230074496499,8.945914530181957,7.033226013183601,-2.4144430944772353,-9.129983329772948,-16.16606752628443,-2.0938991332614663,-12.648025428028696,-5.6119412315172,10.352427520751952,23.918075070217533,-7.192703887198892,3.518042098255741,1,3.66033744812011,6.330831527709954,8.113479614257805,9.85208320617675,7.858482360839837,0,0.0780697785758886,-1.0558672314371482,62.26517105102539,-1.3983537370371997,66.24773406982422,-2.5248611250011366,67.24916839599611,0.0780697785758886
622,2008-01-08,60.31330108642578,61.430641174316406,58.90387344360352,60.03976058959961,2231293.0,0.02071399760050263,1.0147890162201567,-0.10424044192469864,21.304478450992903,31.459952415973437,6.047510431445062,8.296669572324447,9.402538132523418,6.215868576388289,10.533395368573082,2.5267677307128835,-2.5619225143989013,-7.357535743713385,-15.066174257576051,0.35110277014928215,-11.211855000644718,-3.503216486782051,8.305905969238282,32.6395807040582,0.6121582132140446,3.854319256931332,1,2.436361312866211,5.106855392456055,6.762006759643555,8.628107070922852,6.152336120605469,1,0.020063032983213436,1.9745111230496981,59.08932495117188,-1.0558672314371482,62.26517105102539,-1.3983537370371997,66.24773406982422,0.020063032983213436
623,2008-01-09,58.05543518066406,60.55438613891602,56.66455078125,59.55758666992188,3357087.0,-0.03743562141502277,1.2254651403878212,-5.491514078123501,22.04703691986245,28.210588777122304,7.6285244882139125,9.980666819446071,11.350938788523536,8.611803300674808,12.279171607551392,3.8898353576660227,-2.7991931372212377,-8.926219367980963,-17.48366621312786,-0.3687725228340568,-13.204942790554412,-4.647495945407513,9.79057918371582,18.806306480212072,-16.558865788853375,4.278723422573452,1,4.69422721862793,7.364721298217773,9.106801986694336,10.88597297668457,8.451927185058594,2,0.09559176612424403,1.0147890162201567,60.31330108642578,1.9745111230496981,59.08932495117188,-1.0558672314371482,62.26517105102539,0.09559176612424403
624,2008-01-10,56.57646179199219,59.80794525146485,56.33537673950195,58.88069152832031,1927504.0,-0.02547519253054298,-1.4925127115511565,1.5339529686626978,20.935127067195026,25.8734623940947,8.190271898377418,10.72030626345429,12.450098351880285,10.190703270031989,13.76459708839572,3.4725685119628977,-2.8431296174143057,-9.58689022064209,-18.845579865831468,-0.328200575452712,-14.216235043236779,-4.957545398047401,10.542751442580567,7.6502514898652505,-30.85870856608818,4.62934482259469,1,6.173200607299805,8.843694686889648,11.070266723632812,12.364946365356445,9.026824951171875,3,0.09718923241441346,1.2254651403878212,58.05543518066406,1.0147890162201567,60.31330108642578,1.9745111230496981,59.08932495117188,0.09718923241441346
625,2008-01-11,59.42313766479492,60.03512573242188,57.58253479003906,57.95343780517578,3269724.0,0.0503155514261171,-1.2180279542479102,-0.6378269651016489,31.76151420805826,24.958783651314416,4.4210198198705015,7.102153992070882,9.251098471062733,7.462854258163986,14.744695539467873,3.4586639404296946,-3.170210038042768,-6.01927375793457,-15.001834173733158,2.9632866578640176,-10.510553965833864,-1.5279935500352764,7.01288250775913,52.472015785494364,9.948600485001755,4.491280207899293,1,3.3265247344970703,5.997018814086914,8.301248550415039,9.518270492553711,8.224750518798828,4,0.047358936676223484,-1.4925127115511565,56.57646179199219,1.2254651403878212,58.05543518066406,1.0147890162201567,60.31330108642578,0.047358936676223484
626,2008-01-14,62.20953750610352,62.54335021972656,59.070777893066406,59.09395980834961,2347289.0,0.046890823184508434,-1.1964810516308675,2.1198734403916233,41.63028769712441,25.467937180076152,0.7480756868189289,3.6864666072090344,6.168726538263634,4.778267337247691,15.970239351111596,3.4725723266601562,-3.649510211270524,-2.713379478454577,-11.137548755370396,5.710789798461242,-6.925464116912487,1.4987051600033325,3.58428118815295,94.62283924558643,45.24084053820127,4.2120846384579105,1,0.5401248931884695,3.210618972778313,6.016725540161126,6.73187065124511,6.671596527099588,0,0.015799684777711542,-1.2180279542479102,59.42313766479492,-1.4925127115511565,56.57646179199219,1.2254651403878212,58.05543518066406,0.015799684777711542
627,2008-01-15,59.72449111938477,62.8076171875,58.67205810546875,62.5897102355957,2336550.0,-0.03994638903198622,1.5056150950024614,-0.9196429664638208,33.28675597806122,25.86544340551641,2.136437469619601,5.696011103652189,8.353013642676352,7.342456362141782,17.572358775702458,4.13555908203125,-4.090207617296386,-4.711153411865233,-13.155285670913734,3.7329788471832757,-8.933219541389484,-0.4890872823409822,5.46565818527197,52.36385154589118,2.9742119836079226,4.222066129524254,1,2.1836872100830007,5.695665359497063,8.978148460388176,9.21691703796386,8.099575042724616,1,0.12094395544012393,-1.1964810516308675,62.20953750610352,-1.2180279542479102,59.42313766479492,-1.4925127115511565,56.57646179199219,0.12094395544012393
628,2008-01-16,59.59004211425781,62.0750846862793,56.09892654418945,58.55615234375,4648934.0,-0.002251153632405245,-1.009352782812017,-0.3608414325655714,31.837485721280743,26.8329484482491,1.1959521719307133,5.259166598156071,8.162499134719184,7.5477784936862236,19.22742597750172,5.976158142089844,-4.5721451097439,-4.311735534667967,-12.551069381977527,3.9275983126415923,-8.43140245832275,-0.19206861101318395,5.032657964175186,52.03870256783213,5.0516749247995065,4.119666923654781,1,1.657468795776353,5.830114364624023,9.150847434997559,9.35136604309082,8.795013427734375,2,0.11538161157178228,1.5056150950024614,59.72449111938477,-1.1964810516308675,62.20953750610352,-1.2180279542479102,59.42313766479492,0.11538161157178228
629,2008-01-17,61.45382308959961,64.15676879882811,61.22201156616211,63.98059463500977,5405555.0,0.03127671854583003,1.0386488663705942,-2.443946750889214,36.05156965122,28.686070665239946,-1.586159461899868,3.083150679552503,5.971673065070306,5.759617385497847,20.286044649731483,4.566726684570298,-5.008823195686787,-2.149378395080568,-10.283199224687934,5.984442434526798,-6.216288809884247,1.9175320197231187,-5.721160888671882,66.45571328139991,23.660779121873887,4.066910414803685,1,-1.509107589721694,3.9663333892822266,7.376315116882324,7.487585067749023,6.870960235595703,3,0.08223311459003924,-1.009352782812017,59.59004211425781,1.5056150950024614,59.72449111938477,-1.1964810516308675,62.20953750610352,0.08223311459003924
630,2008-01-18,61.87108993530274,63.03015899658203,59.80794525146485,61.66245651245117,3101386.0,0.006789924934283764,1.5504591034122455,-0.08256916745423566,36.889393786099255,30.63818327554381,-2.3079064003306016,2.397744822985395,5.204691198817436,5.435525944684677,21.33553629386135,3.2222137451171804,-5.300338904147239,-1.4838390350341726,-9.504449227326155,6.536771157257803,-5.494144131180157,2.526466061111819,-5.969945602417006,71.63410760232279,33.197450224483056,4.010305096145989,1,-1.7432422637939595,3.5490665435790945,7.402970314025872,7.070318222045891,8.804286956787102,4,0.060322144183398096,1.0386488663705942,61.45382308959961,-1.009352782812017,59.59004211425781,1.5056150950024614,59.72449111938477,0.060322144183398096
631,2008-01-21,57.72625732421875,60.03976058959961,56.58573532104492,59.91458129882813,3017040.0,-0.06699142710138373,1.83269772840325,-10.48884663204824,31.836534310921536,31.80841170442477,1.814003461853126,6.136007733155807,8.97866231789645,9.644233555464723,22.498044133889522,5.28535461425782,-5.553862221923765,-5.170839309692383,-13.386504957472837,3.044826338088072,-9.278672133582617,-1.0630064858021555,-1.6600005020141637,20.19561476389652,-13.145403230941934,4.107832823890229,1,2.401590347290032,7.23027229309082,12.323220252990723,11.215150833129883,11.845687866210938,0,0.1718737939937851,1.5504591034122455,61.87108993530274,1.0386488663705942,61.45382308959961,-1.009352782812017,59.59004211425781,0.1718737939937851
632,2008-01-22,61.20809936523438,62.1168098449707,52.459449768066406,53.317161560058594,5309784.0,0.060316434884387427,-1.0106176908567457,-3.605927594237653,40.34385375617948,33.84139135290444,-1.7070811874065939,2.404637560709439,5.332598302535139,6.247605881910509,23.785308386327433,9.657360076904297,-5.2860113746457955,-1.4523155212402301,-9.570832988325115,6.666201945844655,-5.51157425478268,2.6069432123022125,2.9486694335937287,74.79192090222303,37.50112341509384,4.0592587335424435,1,-2.8999900817871236,1.0454826354980398,8.81703853607177,7.733308792114251,8.206207275390618,1,0.12535979302645917,1.83269772840325,57.72625732421875,1.5504591034122455,61.87108993530274,1.0386488663705942,61.45382308959961,0.12535979302645917
633,2008-01-23,57.211631774902344,63.05333709716797,57.211631774902344,63.05333709716797,3002468.0,-0.06529311695311346,1.0,-0.740305584265784,36.81861060200481,35.60622285677219,2.410606553922584,5.8937490837668065,9.189451832163769,10.279449259778005,25.35289269150216,5.841705322265625,-4.868049327157337,-4.934851837158206,-13.067351948215588,3.197648273899169,-9.00110189268689,-0.8686017816295148,6.71119064331053,40.62624943663254,1.0829236726576354,4.0662500555286885,1,1.0964775085449148,4.5134124755859375,12.419421195983887,11.729776382446289,9.513633728027344,2,0.18549434892822814,-1.0106176908567457,61.20809936523438,1.83269772840325,57.72625732421875,1.5504591034122455,61.87108993530274,0.18549434892822814
634,2008-01-24,62.82152557373047,62.82152557373047,60.92528915405274,62.5897102355957,2768839.0,0.09805512663753602,15.35988744261048,-0.03968281954435511,50.77479544645844,37.71880966103888,-2.481188163879466,-0.12417278816285204,3.512565816704111,4.732803750171158,27.116799321357064,5.609893798828125,-4.41555520937807,0.9300369262695298,-6.747115606373882,8.607189458912941,-2.9085393400521724,4.768613192591232,0.8720293914794794,97.8118369939549,51.99366771358065,3.838576266321704,1,-4.51341629028321,-1.7084693908691406,6.809527397155762,6.119882583618164,2.3413162231445312,3,0.08856088605699464,1.0,57.211631774902344,-1.0106176908567457,61.20809936523438,1.83269772840325,57.72625732421875,0.08856088605699464
635,2008-01-25,62.3115348815918,64.24949645996094,61.94063186645508,63.5169677734375,2118754.0,-0.008118088306214744,-1.3714240376760432,-5.199970379634353,54.84725641601554,39.18736174091567,-1.696830782655887,-0.0882882934557756,3.9817369194121,5.297871011509457,28.893846205443126,2.3088645935058594,-3.8110160891272074,0.7181589126586942,-6.3547538641541195,7.791071689471508,-2.8182974757477126,4.254615301065101,-9.85208511352539,83.56273194658797,33.529593794964875,3.536456388406405,1,-3.957061767578125,-1.1984786987304688,7.340380668640137,6.629873275756836,1.1127052307128906,4,0.09650297420903309,15.35988744261048,62.82152557373047,1.0,57.211631774902344,-1.0106176908567457,61.20809936523438,0.09650297420903309
636,2008-01-28,62.45062255859375,63.19242858886719,59.7384033203125,59.900672912597656,1925819.0,0.002232133701508987,-1.4032274760128993,-2.1153808422231855,53.323717664277495,41.41369081716192,-2.009438057432412,-0.7307707183266103,3.7005202897826734,5.2355856134981025,30.73517680740474,3.4540252685546875,-2.984358238690575,1.153040885925293,-5.183712629396297,7.489794401246883,-2.015335871735502,4.321417643586088,-9.75537185668945,84.74243615503335,31.16621133993793,3.168376757660793,1,-4.096149444580078,-1.3375663757324219,7.054091453552246,6.490785598754883,0.8020782470703125,0,0.1317001175733563,-1.3714240376760432,62.3115348815918,15.35988744261048,62.82152557373047,1.0,57.211631774902344,0.1317001175733563
637,2008-01-29,64.06867980957031,64.62966918945311,63.05333709716797,63.5169677734375,1605096.0,0.025909385442209665,-1.1316571404989182,0.21636193365586862,59.54096669096592,44.49185536934916,-3.2927342477855603,-2.814841509601692,1.9991018322464527,3.7023724492260186,32.48645711661726,2.179046630859361,-2.4544257812048613,2.9753263473510714,-2.6550108349589863,8.605663529661122,0.16015775619604256,5.7904949385061,-11.14234419250488,92.43749595031166,33.03947477009851,2.8151685911550257,1,-5.524120330810554,-2.9556236267089844,5.301581382751465,4.87272834777832,1.7478790283202983,1,0.08589634431701398,-1.4032274760128993,62.45062255859375,-1.3714240376760432,62.3115348815918,15.35988744261048,62.82152557373047,0.08589634431701398
638,2008-01-30,63.9852294921875,64.35149383544922,62.89570617675781,63.5169677734375,1388468.0,-0.0013025134532325122,1.424715674439291,0.8487429819951876,62.29987787290623,47.408334060647626,-2.8164405684738725,-3.1499547427925876,2.074074275371359,3.9080570038762232,34.96407800411237,1.4557876586914062,-2.345794471626043,3.0550729751586942,-1.9819381342257145,8.092084084543103,0.5365674204664899,5.573578529850899,-10.590760532226561,86.82468476450171,20.018349528756715,2.518505554692204,1,-5.4406700134277415,-2.872173309326172,5.247103691101074,4.956178665161133,1.1173400878906108,2,0.0848489126556995,-1.1316571404989182,64.06867980957031,-1.4032274760128993,62.45062255859375,-1.3714240376760432,62.3115348815918,0.0848489126556995
639,2008-01-31,61.97308731079102,64.41176605224611,60.27157211303711,63.56796646118164,2833578.0,-0.03144697920700834,1.5226024483951885,-3.405956725755981,54.35401963918489,49.348848044323816,-0.8078485850467274,-1.5541610206490049,4.1692696740441235,6.023830762806277,37.19724010803559,4.140193939208999,-1.8330947206169554,1.2566631317138715,-3.154136478719643,5.667462742147386,-0.9487366735028857,3.4620629369306286,-8.1292103416504,45.6872321044195,-21.984988556836022,2.205399805216756,1,-3.428527832031264,-0.8600311279296946,7.2592458724975515,6.96832084655761,2.5870399475097585,3,0.07668132084991663,1.424715674439291,63.9852294921875,-1.1316571404989182,64.06867980957031,-1.4032274760128993,62.45062255859375,0.07668132084991663
640,2008-02-01,63.75805282592773,64.90785217285156,62.5479850769043,62.82152557373047,2205427.0,0.028802268736188852,-2.1812536800722,-0.5872089129561222,52.73770442714267,51.6712002794595,-2.5669410776389583,-3.3956455534323453,2.4494560078538044,4.292707130262919,38.311726885411325,2.9347648620605398,-1.1952746934229594,2.966984558105459,-1.6018672121555895,7.535836328366507,0.6825586729749347,5.251410443235983,-9.482744167974602,77.75779624245452,12.937197606979069,2.2844258851305224,2,-5.074401855468743,-2.644996643066399,5.242466926574714,5.1833553314209055,-2.123413085937486,4,0.022033122228224622,1.5226024483951885,61.97308731079102,1.424715674439291,63.9852294921875,-1.1316571404989182,64.06867980957031,0.022033122228224622
641,2008-02-04,63.702415466308594,64.99594116210939,63.19706344604492,64.62966918945311,1477030.0,-0.0008726326660419836,1.1675867489760916,-0.9900979613449751,57.693689647097315,53.598959822894805,-1.7594631882621243,-3.1375508354298844,2.565561219977539,4.407295340070647,38.16661740365363,1.7988777160644673,-0.7592816934067841,2.680692672729492,-1.991045713460636,7.3524310589196205,0.34482347963442805,5.016561865824556,-8.789154197461563,72.62013863936383,5.966744645437913,2.3358691930950655,2,-2.5986289978027273,-2.5893592834472656,4.7649335861206055,5.238992691040039,-1.4836082458496165,0,-0.004366794445196942,-2.1812536800722,63.75805282592773,1.5226024483951885,61.97308731079102,1.424715674439291,63.9852294921875,-0.004366794445196942
642,2008-02-05,61.52336883544922,63.98059463500977,61.1988296508789,63.748779296875,2304220.0,-0.03420665629252073,1.0689642453852655,2.400001645589446,53.46518271162291,55.44857894618571,0.5241247390017278,-0.909849229988545,4.726297935682339,6.599167266667706,38.14107652340467,2.7817649841308736,-0.4101983219320573,0.44114265441894673,-4.22330264110758,5.105587949945473,-1.89107999334432,2.7733653021822136,-5.803493175141199,26.496590537479786,-40.270261259090105,2.332222647763265,2,0.8438034057617259,-0.4103126525878906,6.757369041442871,7.418039321899414,3.2175750732421733,1,0.028108538315581022,1.1675867489760916,63.702415466308594,-2.1812536800722,63.75805282592773,1.5226024483951885,61.97308731079102,0.028108538315581022
643,2008-02-06,63.60505676269531,63.93423080444336,60.43384552001953,60.49875259399414,2150303.0,0.0338357272472154,-1.1633234275852882,-1.3958342618336652,53.825861636879075,55.78758630067689,-0.6205387393853243,-2.692501896518671,2.5471315064775837,4.517962512155151,37.759993438158915,3.500385284423828,0.5845215826469001,2.245349502563478,-2.3201799817987165,6.81087898692568,-0.03741523961762283,4.528114244744579,-7.143095862243186,70.55936179060348,3.598114182763169,2.2827647421811,2,-1.237884521484368,-2.4920005798339844,4.732476234436035,5.33635139465332,0.4404449462890767,2,0.03476928074203611,1.0689642453852655,61.52336883544922,1.1675867489760916,63.702415466308594,-2.1812536800722,63.75805282592773,0.03476928074203611
644,2008-02-07,62.0750846862793,63.00697708129883,61.24519348144531,61.88963317871094,2125078.0,-0.02405425219765467,-1.3899432581173494,0.05970165749927238,50.34898251067452,55.28777808897234,0.8855396847545123,-0.7688863844985718,4.000341372362357,6.08534933878839,37.30196843194998,2.35986328125,1.0588329505581555,0.44044628143310405,-3.5365895748811056,4.417482137747314,-1.5480716467240043,2.4289642095902124,-4.93040536489459,35.975553671380894,-29.139038646507586,1.9885179281571055,2,0.29208755493164773,-1.8035125732421875,6.877912521362305,6.866323471069336,0.9318923950195312,3,0.04877133731028138,-1.1633234275852882,63.60505676269531,1.0689642453852655,61.52336883544922,1.1675867489760916,63.702415466308594,0.04877133731028138
645,2008-02-08,62.23735427856445,63.89714050292969,61.96845245361328,63.05333709716797,1861218.0,0.002614085717405734,-1.8493238692879705,-4.399979430217011,58.9348076830958,55.91123253550771,0.7952723774036841,-0.7478547068105996,3.7877686574565246,5.92983776586405,36.78440359674857,1.9286880493164062,2.0729247317166113,0.46200504302978374,-3.3825100548635447,4.306520140923119,-1.460252505916884,2.3842625919764515,-4.464574009921769,39.532462710903395,-29.97259134985746,1.9222575489466665,2,0.39640235900879617,-2.6264495849609446,6.669281005859375,6.70405387878418,-4.613094329833984,4,0.03732120374751102,-1.3899432581173494,62.0750846862793,-1.1633234275852882,63.60505676269531,1.0689642453852655,61.52336883544922,0.03732120374751102
646,2008-02-11,63.19242858886719,64.08258819580078,61.430641174316406,61.89427185058594,1477313.0,0.015345676585607704,-1.3833247625904213,-1.5909118533928612,54.36735557451152,55.336386855901665,-0.04862427942137515,-1.7133627476022681,2.7063611985670946,4.975669476981636,37.38238977751494,2.651947021484375,2.1366555516484738,1.3679347991943374,-2.524776292346644,5.260645890735326,-0.5784207465761568,3.3142903449648315,-4.84179544874717,75.60366169853297,6.487808045557941,1.9463555457704929,2,-0.5586719512939382,-4.46473312377929,3.848104476928711,5.748979568481445,-2.4062271118164062,0,-0.024651511006357874,-1.8493238692879705,62.23735427856445,-1.3899432581173494,62.0750846862793,-1.1633234275852882,63.60505676269531,-0.024651511006357874
647,2008-02-12,66.94780731201172,66.94780731201172,63.35933303833008,64.07331848144531,2818495.0,0.05942766889965889,1.496773851074277,2.214284874700268,71.65841836215151,56.376224688040026,-3.7466498792719136,-5.16463570839322,-1.134018723829115,1.2582930700817343,37.49677768304735,3.7553787231445312,2.174019825703347,4.762147712707517,0.3801939621406092,9.144101463274424,2.571170837424063,6.95312458799097,-8.06554953013255,100.0,26.15347770930397,2.1909768752834546,2,-3.3381175994873047,-7.244178771972656,-2.8628978729248047,-0.6235752105712891,-7.385581970214837,1,-0.07063711690381635,-1.3833247625904213,63.19242858886719,-1.8493238692879705,62.23735427856445,-1.3899432581173494,62.0750846862793,-0.07063711690381635
648,2008-02-13,66.46563720703125,67.063720703125,64.54621887207031,66.02982330322266,2371459.0,-0.0072021791951050185,2.085209927678851,0.15161440155003783,60.50241011381474,57.05937918522111,-3.2135743340219065,-4.364734571388105,-0.8119124271871954,1.7459180855805698,37.06695998681976,2.5175018310546875,2.273131445786376,3.9361978530883803,-0.6618452430785311,8.534240949255292,1.6371763050049282,6.2352194011718325,-6.776824472138827,89.72105013335153,18.12499248670126,2.299021548083455,2,-2.7168540954589844,-6.704051971435547,-2.380727767944336,-0.1414051055908203,-7.853847503662109,2,-0.025948646109683393,1.496773851074277,66.94780731201172,-1.3833247625904213,63.19242858886719,-1.8493238692879705,62.23735427856445,-0.025948646109683393
649,2008-02-14,66.50736236572266,67.82870483398439,65.93710327148439,67.22598266601561,1957084.0,0.0006277703854915551,-1.0349227063251036,-1.6489154981355696,62.427909467782584,58.1360686341811,-2.8434969861742516,-4.225070899040709,-0.961513859382265,1.6963247011187832,37.353462592224275,1.8916015625,2.017430369408501,3.7252460479736342,-1.1697462303117874,8.620238326259056,1.277749908830927,6.1727421871163415,-5.933560674642322,79.34777553728965,8.882676695595691,2.4474961391427095,2,-2.376087188720703,-6.3632850646972585,-2.422452926635742,-0.18313026428222656,-5.289989471435547,3,-0.03701636283815535,2.085209927678851,66.46563720703125,1.496773851074277,66.94780731201172,-1.3833247625904213,63.19242858886719,-0.03701636283815535
650,2008-02-15,65.60328674316406,67.09153747558594,64.95420837402344,66.30336761474611,1630341.0,-0.013593617163572103,-1.1392141665362163,0.9742013568175694,58.93326029216757,58.273798705855576,-1.8440727581485206,-3.1906377974224256,-0.11840819952712422,2.584604079771168,37.44459830334779,2.1373291015625,1.6498938582583378,2.6345605850219727,-2.3968581438591343,7.66597931390308,0.11885122058141917,5.150269949462526,-4.01379861207716,65.21731872021087,-3.2996160547540967,2.5157093644405553,2,-1.4720115661621094,-5.459209442138665,-1.5183773040771484,0.7209453582763672,-2.7817611694335938,4,-0.039575908323461695,-1.0349227063251036,66.50736236572266,2.085209927678851,66.46563720703125,1.496773851074277,66.94780731201172,-0.039575908323461695
651,2008-02-18,67.64788818359375,68.05587768554689,65.57083892822266,65.57083892822266,1221075.0,0.03116614337379575,-1.3928549127066765,-2.9668704569478805,59.90252701942242,58.989059184499965,-3.6544579199793574,-4.694514224850224,-2.305803827822359,0.5367495292012734,36.78763853457492,2.485038757324233,1.7901579641058376,4.183080482482907,-0.6234111444871218,8.98957210945293,1.7798346689978928,6.586326295967922,-5.184909714101202,91.31298576720835,24.755167485292475,2.403245813485012,2,-3.403026580810547,-7.390224456787102,-3.562978744506836,-1.3236560821533203,-4.501823425292969,0,-0.14817355728325976,-1.1392141665362163,65.60328674316406,-1.0349227063251036,66.50736236572266,2.085209927678851,66.46563720703125,-0.14817355728325976
652,2008-02-19,68.88113403320311,70.00311279296875,67.0498046875,67.23062133789061,2008224.0,0.018230367314089335,-1.935480935480977,0.7946430211245101,62.735164012994815,59.978981670735045,-4.173091021067137,-5.61112688396377,-3.6894396798379177,-0.7041595758856971,35.18763533163036,2.95330810546875,1.9112393027718753,5.032674598693831,-0.2196192106279966,10.284968408015658,2.406527694032917,7.658821503354744,-5.523291689141871,79.43924188321195,14.80702699397186,2.6261469046609123,2,-3.2569808959960795,-7.649852752685533,-4.796224594116197,-2.556901931762681,-5.730434417724588,1,-0.11752031481145897,-1.3928549127066765,67.64788818359375,-1.1392141665362163,65.60328674316406,-1.0349227063251036,66.50736236572266,-0.11752031481145897
653,2008-02-20,67.82406616210939,69.54412078857422,67.31871032714844,67.44389343261719,2408709.0,-0.01534626114872295,-6.058756624640031,0.2303361437763565,66.0152325447113,61.71967611896136,-2.7430845900096728,-3.91917514282909,-2.816081338460009,0.38402952431778203,33.858624704341345,2.2254104614257812,1.8757594223345038,3.4449850082397546,-1.077778074106675,7.967748090586177,1.183603467066547,5.706366549412969,-3.2700751372448025,56.84119860374478,-9.766597003685554,2.261381541173212,2,-2.107189178466811,-6.592784881591811,-4.1598987579345845,-1.4998340606689595,-4.158740997314467,2,-0.12181282084393918,-1.935480935480977,68.88113403320311,-1.3928549127066765,67.64788818359375,-1.1392141665362163,65.60328674316406,-0.12181282084393918
654,2008-02-21,68.38505554199219,69.98457336425781,67.97242736816406,68.66323089599611,1630095.0,0.008271243698983577,-2.6470693982534623,-0.7317078065422536,63.57454218664847,62.235202174911656,-2.586918219344298,-4.260421930374932,-3.59362153912582,-0.17083542792229878,32.39805058788725,2.1605072021484233,2.1708603784324296,3.7277978897094783,-1.0677546803529623,8.523350459771919,1.3300216046782651,6.125574174740699,-2.8502225988688537,67.95230971485562,2.6411115357111896,2.397776285031219,2,-2.6681785583496094,-7.153774261474609,-5.051221847534187,-2.128049850463867,-3.477203369140625,3,-0.14291522849786564,-6.058756624640031,67.82406616210939,-1.935480935480977,68.88113403320311,-1.3928549127066765,67.64788818359375,-0.14291522849786564
655,2008-02-22,68.32478332519531,69.26594543457031,67.45780181884766,67.64788818359375,1474399.0,-0.0008813653263740617,-2.421054910791616,-2.433339732865129,63.55725768194557,63.256302409071,-1.7571148696075056,-3.927941409151771,-3.784061297803717,-0.1025061925500097,31.47777647301162,1.8081436157226562,2.3292711947691984,3.366863250732422,-1.5616288331751917,8.295355334640028,0.9026172087786222,5.831109292686229,-1.985660009099803,62.13389517460285,-2.159711537717719,2.464246041953804,2,-1.6435604095458984,-7.093502044677734,-5.642347335815437,-2.067777633666992,-5.016448974609375,4,-0.10402390004048923,-2.6470693982534623,68.38505554199219,-6.058756624640031,67.82406616210939,-1.935480935480977,68.88113403320311,-0.10402390004048923
656,2008-02-25,70.67537689208984,70.91645812988281,69.26131439208984,69.48384857177734,1789223.0,0.03440323485120711,-1.0226653986723353,1.7602849349653975,76.57512699689191,63.8026033684866,-3.2795004621076487,-5.935057107925658,-6.323165510709572,-2.4402497583657095,29.90049518649106,2.5916748046875,2.8207710880218073,5.306219100952148,-0.09159926900441917,10.704037470908716,2.6073099159738575,8.005128285930432,-3.676735470157155,93.76511907815552,23.670507246036465,2.6989091849782847,2,-2.9440383911132812,-8.987422943115234,-7.901374816894531,-4.418371200561523,-7.241863250732422,0,-0.11112570832626711,-2.421054910791616,68.32478332519531,-2.6470693982534623,68.38505554199219,-6.058756624640031,67.82406616210939,-0.11112570832626711
657,2008-02-26,69.57194519042969,71.21318054199219,69.08049774169922,70.70319366455078,1863127.0,-0.015612675166132073,-1.0175384781941863,-0.9494096404056961,68.36998050004634,64.67677785584567,-1.9720741008723053,-4.6358790594616295,-5.324064983539628,-1.3443193013158634,28.742013892139806,2.1326828002929688,3.0592672571487327,3.927624130249029,-1.7451360340326687,9.60038429453072,1.0912440481081802,6.764004212389878,-2.1141433715820312,57.85728838528688,-11.675452955254642,2.8363800821408467,2,-1.488250732421875,-7.735630035400391,-7.029756546020508,-3.314939498901367,-6.170886993408196,1,-0.09236309858147895,-1.0226653986723353,70.67537689208984,-2.421054910791616,68.32478332519531,-2.6470693982534623,68.38505554199219,-0.09236309858147895
658,2008-02-27,69.414306640625,70.65682983398438,68.66323089599611,69.79447937011719,1296581.0,-0.0022658350197511945,-1.118231193255529,0.3360647445624684,74.68038177416058,66.03816366766544,-1.5110872225036474,-4.26955553750598,-5.300448258861522,-1.1948787888996861,27.54694033627958,1.993598937988267,3.4263383916273824,3.4985317230224666,-2.356604572726397,9.353668018771323,0.570963575148042,6.426099870896898,-1.2054290771484375,52.09873533445071,-20.78323715883495,2.927568147874429,2,-1.3306121826171875,-5.201900482177734,-9.133460998535156,-4.842586517333984,-3.5328369140625,2,-0.09023510178636107,-1.0175384781941863,69.57194519042969,-1.0226653986723353,70.67537689208984,-2.421054910791616,68.32478332519531,-0.09023510178636107
659,2008-02-28,66.72526550292969,69.16858673095703,66.20600891113281,68.88577270507811,2092093.0,-0.038739004505470964,1.1734635620732117,5.682962071041504,62.89977686770507,66.47888773161405,1.3545605390596194,-1.2714254517144212,-2.687817830892513,1.4438165140609271,26.117842831399408,3.2082977294921875,2.98445728773666,0.5718816757202205,-4.987818799227114,6.131582150667562,-2.2079685617534466,3.3517319131938876,4.4879150390625,10.370257504190157,-63.97364780706531,2.7798502374736707,2,1.6667442321777344,-1.2494735717773438,-6.708688735961914,-2.9417152404785156,-2.0770492553710795,3,-0.04585879599085918,-1.118231193255529,69.414306640625,-1.0175384781941863,69.57194519042969,-1.0226653986723353,70.67537689208984,-0.04585879599085918
660,2008-02-29,65.162841796875,66.87362670898439,64.217041015625,66.29872894287111,2484721.0,-0.023415773534630424,1.3245446261377922,0.5257502242374262,55.47256281032225,65.98666948615848,3.182623712056497,0.4233426700059226,-1.202553871562536,2.926828382453607,25.01698316558719,2.656585693359389,2.910481355673326,-1.060781478881836,-6.527786255258192,4.40622329749452,-3.794283867070021,1.6727209093063422,5.9501953125,13.51889535200731,-58.159623442989556,2.7335023881881795,2,2.5522689819335938,0.31295013427734375,-5.452259063720703,-1.3792915344238281,-1.0014343261718892,4,-0.003913113931069634,1.1734635620732117,66.72526550292969,-1.118231193255529,69.414306640625,-1.0175384781941863,69.57194519042969,-0.003913113931069634
661,2008-03-03,63.42424011230469,63.9852294921875,62.43207931518555,63.5169677734375,2075364.0,-0.02668087573574318,2.018019954635079,0.08163457211367213,38.979125194900355,63.347109617481316,4.759619871969775,2.255685796406965,0.4355998224679638,4.59212863335685,24.061478856791343,2.730762481689453,2.7534629753161113,-2.7854743957519474,-8.280828587093396,2.709879795589508,-5.533151491422672,-0.037797300081223284,7.412957153320306,11.298819720814818,-54.4509875145401,2.7476770956707273,3,3.3983898162841797,2.0515518188476562,-3.6904754638671875,0.3593101501464844,1.5577926635742045,0,-0.001827467881578393,1.3245446261377922,65.162841796875,1.1734635620732117,66.72526550292969,-1.118231193255529,69.414306640625,-0.001827467881578393
662,2008-03-04,63.25270080566406,64.83830261230469,62.68243789672852,63.822959899902344,1333814.0,-0.0027046332181021038,-1.5203223389643181,6.149827217376996,39.7515606550419,60.42892385196249,4.524615938121201,2.701955798067047,0.532968172650186,4.68085189485916,22.56027243750674,2.1558647155761648,2.722415365288313,-3.043480300903326,-8.276521558934292,2.1895609571276395,-5.660000929918809,-0.42695967188784323,7.080189382934563,9.977463615496536,-50.56150172084958,2.616520629015482,3,3.5699291229248047,2.489675521850586,-3.5189361572265625,0.5308494567871094,1.6644210815429688,1,0.00285857889687402,2.018019954635079,63.42424011230469,1.3245446261377922,65.162841796875,1.1734635620732117,66.72526550292969,0.00285857889687402
663,2008-03-05,65.81655883789061,65.96028137207031,63.19706344604492,64.01304626464844,2115006.0,0.04053357405407354,1.6430166456255062,-3.162619573215575,48.101914876400635,58.709743039712734,1.8394879789100997,0.3291485098913398,-2.126718966803054,2.048837927479738,20.680560328462832,2.7632179260253906,2.570363014055957,-0.5901973724365348,-5.675175746436153,4.494781001563084,-3.132686559436351,1.9522918145632744,4.042282698303225,50.240863904956655,-7.591791292158476,2.542489186999811,3,1.0060710906982564,-0.07418251037596235,-5.987751007080064,-2.033008575439439,-2.0214157104492045,2,-0.03670050035308914,-1.5203223389643181,63.25270080566406,2.018019954635079,63.42424011230469,1.3245446261377922,65.162841796875,-0.03670050035308914
664,2008-03-06,65.10256958007811,66.76235961914061,64.70848846435547,65.83510589599611,1814042.0,-0.010848170588363515,-1.7012206440866555,-0.40617200389189256,48.609682355951776,57.04890133682454,2.278498888002389,1.3508367838476687,-1.5327311695240553,2.6914562340050026,18.585451188105438,2.053871154785142,2.207828380439537,-1.455560874938982,-6.163896493020971,3.2527747431430143,-3.8097286839799835,0.8986069341020197,4.310666222855232,60.12522276855638,3.0933871090186074,2.3541678090409968,3,1.7200603485107564,0.6398067474365376,-5.273761749267564,-1.319019317626939,-1.3862419128417827,3,0.011964199746775206,1.6430166456255062,65.81655883789061,-1.5203223389643181,63.25270080566406,2.018019954635079,63.42424011230469,0.011964199746775206
665,2008-03-07,64.56012725830078,64.92176055908203,63.07651901245117,64.14286041259766,1774879.0,-0.008332118459780768,2.235751745912825,-0.5696193303129499,40.64605953421546,53.05678272986048,2.492923318314382,2.1884191805890936,-1.1304271751100003,3.1733062222362918,16.953202123334453,2.026050567626939,1.8252913773727926,-2.1141418457031307,-6.475531331700296,2.2472476402940345,-4.294836588701713,0.06655289729545188,4.434239155367692,49.143422451696274,-3.405345584228712,2.1806947429985812,3,2.262502670288086,1.2633857727050781,-4.731319427490234,-0.7765769958496094,1.4650650024414062,4,0.0013644488169204383,-1.7012206440866555,65.10256958007811,1.6430166456255062,65.81655883789061,-1.5203223389643181,63.25270080566406,0.0013644488169204383
666,2008-03-10,61.63463973999024,64.217041015625,61.04119491577149,63.938865661621094,1984636.0,-0.045314153527081125,1.22042371943356,-5.52218788853944,30.08917826072097,48.80336025882433,4.471325457577969,5.260948783360668,1.615049145476938,5.9958493200511,15.318644986361447,3.5189323425292898,1.3735065080030608,-4.961739921569823,-9.62980561202874,-0.29367423111091284,-7.295772766799281,-2.6277070763403643,6.965989447769253,10.3727974108013,-37.1727716645064,2.334032845229455,3,4.214372634887688,4.188873291015618,-1.7362861633300852,2.1489105224609304,3.5838356018066477,0,0.04099590330003067,2.235751745912825,64.56012725830078,-1.7012206440866555,65.10256958007811,1.6430166456255062,65.81655883789061,0.04099590330003067
667,2008-03-11,62.21880722045898,64.30976867675781,61.02265167236328,61.70882034301758,2001654.0,0.009477908574351712,-2.492615110246433,-0.22132676863579762,34.18780057098387,44.30418456958248,3.0557726655355353,4.536942594861991,0.8608223065082612,5.325968876862966,14.807345642795061,3.2871170043945312,0.9001363176848969,-4.141122436523439,-9.197185896315851,0.9149410232689732,-6.669154166419652,-1.6130907066272329,5.7770672255414794,20.840007177844313,-24.475120579510616,2.528031729896208,3,2.876811981201179,3.604705810546882,-1.1103858947753835,1.5647430419921946,3.0599403381347727,1,0.04441141961511774,1.22042371943356,61.63463973999024,2.235751745912825,64.56012725830078,-1.7012206440866555,65.10256958007811,0.04441141961511774
668,2008-03-12,64.74094390869139,65.13966369628906,63.5169677734375,64.04550170898439,2039130.0,0.04053656443936271,1.1739108215152676,1.363647243623271,40.74423094959598,41.84245724534813,-0.22238074163625754,1.9805131661915567,-1.7764270285400556,2.7358387209479105,14.187435029686156,2.9208564758300852,-0.025400088643266372,-1.5327510833740376,-6.639797949446617,3.5742957826985418,-4.086274516410327,1.020772349662252,2.5576082599453542,64.78190651522291,21.40779126290156,2.5535234330362897,3,-0.7928047180175568,1.0825691223144673,-3.0008296966552592,-0.9573936462402202,-0.7788963317870952,2,0.0027212760253250146,-2.492615110246433,62.21880722045898,1.22042371943356,61.63463973999024,2.235751745912825,64.56012725830078,0.0027212760253250146
669,2008-03-13,64.04550170898439,64.28195190429689,62.172447204589844,63.42887878417969,1758664.0,-0.010741922463902154,2.8723442992591104,0.8866630829485059,39.470682605171326,40.06447055588692,0.059185829921062805,2.6161960407164315,-1.174267787389006,3.3879423263247617,13.97849721427673,2.5684967041015483,-0.7546832689301226,-2.1051002502441207,-7.306241086816499,3.0960405863282574,-4.705670668530317,0.49547016804206834,2.6254604100250134,73.42339587676662,31.082936227879287,2.600570418286191,3,-0.1529960632324432,2.072414398193345,-2.3053874969482564,-0.26195144653321734,0.11590576171872158,3,-0.003909073625195214,1.1739108215152676,64.74094390869139,-2.492615110246433,62.21880722045898,1.22042371943356,61.63463973999024,-0.003909073625195214
670,2008-03-14,63.00697708129883,64.62966918945311,62.01945114135742,63.92032241821289,1925733.0,-0.016215418725338493,1.2385716388857233,-1.4812056123332416,29.82926227713571,39.04781912057974,0.8490251809552305,3.6366937568076025,-0.11462760532543115,4.333342999719008,13.442591049812137,2.610218048095689,-1.6488747429876867,-3.0138093948364286,-8.398820673585831,2.371201883912974,-5.70631503421113,-0.3213037554617273,3.0991539930459595,48.19819318971508,11.851920559918675,2.6925056393747027,3,0.8855285644531179,3.1109390258789062,-1.6876049041748047,0.7765731811523438,4.084560394287109,4,0.011258286285060315,2.8723442992591104,64.04550170898439,1.1739108215152676,64.74094390869139,-2.492615110246433,62.21880722045898,0.011258286285060315
671,2008-03-17,57.62425994873047,59.94703674316406,56.93809127807617,58.41706466674805,5795991.0,-0.08543049328684604,-1.7794439188201114,0.8680229547087225,24.347989749725215,37.33631124221122,5.947988984852103,8.674719905963087,5.3294754712361865,9.609419572127393,13.706415352440374,6.068885803222656,-2.3620779189321937,-7.895345115661627,-14.39348553553215,-1.3972046957911033,-11.144415325596881,-4.646274905726365,7.97352318541617,8.366306308904262,-24.215545605831913,3.2490702099352613,3,4.225965499877923,6.451375961303711,3.49807071685791,6.159290313720703,11.69268798828125,0,0.1457881163157011,1.2385716388857233,63.00697708129883,2.8723442992591104,64.04550170898439,1.1739108215152676,64.74094390869139,0.1457881163157011
672,2008-03-18,60.78620147705078,61.40282440185547,58.49124526977539,58.92705535888672,2498266.0,0.05487170735265945,-1.132426444498459,-2.3450240341819475,33.59196224463794,35.72409428312647,2.6813537140572876,5.138695221830574,2.2274691228355152,6.288999214639674,14.522638904526094,3.778564453125,-2.7744816071845904,-4.328656959533689,-10.952402492574208,2.2950885735068383,-7.6405297260539555,-1.0167841930134287,3.8434677124023295,46.91917601592191,16.11183682400472,3.3118727665202625,3,1.06402397155761,3.2894344329833984,-0.10547542572020774,2.9973487854003906,8.13665771484375,1,0.07291578939045018,-1.7794439188201114,57.62425994873047,1.2385716388857233,63.00697708129883,2.8723442992591104,64.04550170898439,0.07291578939045018
673,2008-03-19,59.56222534179688,61.63927459716797,58.92705535888672,61.59291076660156,2183533.0,-0.020135756232703583,1.5545846507617131,-1.0922677916300714,35.57423627686062,34.275711385449675,3.2685802710235166,6.020661590106833,3.5711823648759804,7.34095837358884,15.348417392489022,2.71221923828125,-2.7680606299816475,-5.139541053771971,-12.075041647536743,1.7959595399928006,-8.607291350654357,-1.6717907568895853,4.144454498290997,34.116979558111765,0.6945591704167526,3.4677502968823872,3,1.476652145385735,4.513410568237298,2.094433784484856,4.22132492065429,10.042167663574226,2,0.0959756319377374,-1.132426444498459,60.78620147705078,-1.7794439188201114,57.62425994873047,1.2385716388857233,63.00697708129883,0.0959756319377374
674,2008-03-20,58.61178970336914,59.34431838989258,58.01834487915039,58.0600700378418,2327405.0,-0.015957020292201696,-3.175176870503165,-0.2716913505105846,36.47329779918819,33.812071192668874,3.577707246548883,6.536496655438839,4.680458712103629,8.088933115012125,16.46441170158677,1.5438804626464915,-2.80217067435958,-5.601313400268552,-12.81571290807726,1.6130861075401555,-9.208513154172906,-1.9941136463641982,4.282659509277337,21.760143946761957,-13.594179866305367,3.607199753904354,3,2.4270877838134766,5.463846206665039,3.1433944702148438,5.171760559082031,8.961917877197251,3,0.09128296372815958,1.5545846507617131,59.56222534179688,-1.132426444498459,60.78620147705078,-1.7794439188201114,57.62425994873047,0.09128296372815958
675,2008-03-25,61.21737289428711,61.21737289428711,59.85894393920898,60.73056411743164,1909942.0,0.044454933113366346,4.580955067625839,0.8823480605683468,45.600737563912894,35.535577781912416,0.5007480974685024,3.5533234786659307,2.1754973734532115,5.295095451396833,17.19236678327959,2.6055831909179688,-3.147695830024645,-2.640359687805173,-9.700531630216872,4.4198122546065335,-6.170445659011023,0.8897262834006767,0.9623133662109353,91.02562750175068,50.454417461205715,3.5300859712058528,3,-0.1784954071044922,2.8582630157470703,0.9203033447265625,2.5661773681640625,7.863124847412109,1,0.048091488367197455,-3.175176870503165,58.61178970336914,1.5545846507617131,59.56222534179688,-1.132426444498459,60.78620147705078,0.048091488367197455
676,2008-03-26,62.82152557373047,62.82152557373047,60.044395446777344,60.34111785888672,1496462.0,0.02620420647931887,1.2392529343733851,5.095240334132619,49.186917595468664,37.202146340188506,-1.025144444688884,1.4025192124784667,0.6028538069511313,3.5255770021567656,18.389871030711173,2.777130126953125,-3.4475151183234516,-0.6435144424438448,-6.939343208890364,5.652314324002674,-3.7914288256671114,2.5043999407794146,-5.883434295654297,100.0,53.263806488679236,3.147914383223261,3,-1.7826480865478516,1.254110336303711,-0.6838493347167969,0.9620246887207031,6.898773193359375,2,0.06797052225107092,4.580955067625839,61.21737289428711,-3.175176870503165,58.61178970336914,1.5545846507617131,59.56222534179688,0.06797052225107092
677,2008-03-27,63.14606475830078,63.98059463500977,62.404258728027344,62.404258728027344,2087630.0,0.005166050674611844,-3.249994857554272,0.29906616796673147,44.499618617260516,37.61941163659567,-1.3458504076969646,0.6027911636616707,0.39435728799560366,3.050834010368405,19.61715790265074,1.576335906982429,-3.5640717128313923,0.002318763732908735,-5.598823821948031,5.603461349413855,-2.7982525291075575,2.802890056573382,-6.090304794311521,86.00310435018493,38.06983951358954,2.8005712928404725,3,-2.36218452453614,0.9295711517333984,-0.8948020935058594,0.6374855041503906,6.532508850097656,3,0.09772395480748863,1.2392529343733851,62.82152557373047,4.580955067625839,61.21737289428711,-3.175176870503165,58.61178970336914,0.09772395480748863
678,2008-03-28,63.15069961547852,63.85077667236328,62.62680053710938,63.28978729248047,739654.0,7.339898686442581e-05,-1.0625002008774453,-0.18749871438855362,45.85874786106816,38.32919666502865,-1.7877888537441606,0.11050829344098645,0.5125458586823655,2.8863543624053207,20.75145580560041,1.2239761352538991,-3.2046507244201337,0.320133972167973,-4.442423294194192,5.0826912385301455,-2.0611446610131097,2.7014126053490557,-5.817946264648441,86.08084106648379,38.050233169087406,2.381278633181085,3,-2.3668193817138814,0.924936294555657,0.27701759338378196,0.6328506469726491,6.073520660400369,4,0.09140293950126299,-3.249994857554272,63.14606475830078,1.2392529343733851,62.82152557373047,4.580955067625839,61.21737289428711,0.09140293950126299
679,2008-03-31,63.66532516479492,63.66532516479492,61.66245651245117,62.82152557373047,1313634.0,0.008149166239644678,3.7472614908882127,-6.066673980417742,48.09926875566916,40.3591973848657,-2.6395953483961065,-0.6799770971206271,0.06917166006078901,2.2048145889271495,21.185523251978424,2.00286865234375,-2.9629512395166486,0.9877565383911104,-3.4322755016593476,5.4077885784415685,-1.2222594816341115,3.1977725584163395,-6.066658162597655,92.35089304059531,42.624408640913884,2.2100160200252272,3,-3.205982208251953,0.4103107452392578,-0.19124603271484375,0.11822509765625,4.010379791259766,0,0.09328575366894243,-1.0625002008774453,63.15069961547852,-3.249994857554272,63.14606475830078,1.2392529343733851,62.82152557373047,0.09328575366894243
680,2008-04-01,64.90785217285156,65.27411651611328,63.2573356628418,63.4659652709961,1568556.0,0.019516542243998902,-1.1695775642025263,1.7088025606133814,57.48833663247785,44.04145814961599,-4.005330352973047,-2.0475665708319326,-1.099648492056268,0.790614058166085,20.828389361770423,2.0167808532714844,-3.003321471053397,2.243033027648927,-2.148192106443844,6.634258161741698,0.04742046060253813,4.438645594695316,-7.053908065341794,92.99648416415015,36.71021905734966,2.195612567046386,4,-3.2616214752197266,-0.8322162628173828,-1.4337730407714844,-1.1243019104003906,4.909812927246094,1,0.04107138533278798,3.7472614908882127,63.66532516479492,-1.0625002008774453,63.15069961547852,-3.249994857554272,63.14606475830078,0.04107138533278798
681,2008-04-02,63.30833435058594,65.35756683349611,62.93743133544922,65.35756683349611,1888117.0,-0.024642901724833854,1.36199212947276,-1.421215825092217,52.38192216706357,46.129231474329956,-1.6927450943716167,-0.4818837725280787,0.6901301116911185,2.224366802383898,20.00386719651928,2.420135498046889,-3.0049924989746017,0.6493104934692369,-3.737998866704501,5.036619853642982,-1.5443441866176357,2.8429651735561094,-5.009179898559957,44.54204868420085,-15.55757062553647,2.193654680086872,4,-1.6203784942626882,0.7673015594482422,0.6479177474975586,0.4752159118652344,7.2325897216796875,2,0.09117541079423241,-1.1695775642025263,64.90785217285156,3.7472614908882127,63.66532516479492,-1.0625002008774453,63.15069961547852,0.09117541079423241
682,2008-04-03,63.43351364135742,63.9435043334961,62.72880172729492,63.63750839233398,1235949.0,0.001977295597105355,1.9772610398959947,0.09954690484256669,46.80706447058862,47.377323495855286,-1.567781015548448,-0.6248593341967563,0.6483416128572514,2.0185621820255335,19.529002714238647,1.214702606201179,-2.720614780406166,0.7654491424560561,-3.627752392366702,5.158650677278814,-1.4311516249553193,2.9620499098674316,-4.569686198813834,47.92974972410065,-11.099333371970083,2.1966007674113786,4,-1.7455577850341726,0.6421222686767578,1.276132583618164,0.35003662109375,7.923397064208984,3,0.09910825941751966,1.36199212947276,63.30833435058594,-1.1695775642025263,64.90785217285156,3.7472614908882127,63.66532516479492,0.09910825941751966
683,2008-04-04,63.40105819702149,63.84150695800781,62.65925598144531,63.674598693847656,902155.0,-0.0005116450669818695,2.8931005244480734,1.3409192908968628,48.37350540168697,48.69956878502182,-1.0432282526602918,-0.8249408353277659,0.8943678583668415,2.0062510909333113,19.507565280979065,1.1822509765625,-1.7309946601083013,0.8537687301635799,-3.3013441554519076,5.008881615779067,-1.2237877126441603,2.93132517297132,-4.017731603201703,47.051414802648225,-9.73731411111325,2.0775564428077424,4,-0.7928028106689524,0.39640235900878196,1.5589466094970632,-0.08113479614258523,8.354572296142571,4,0.09901278606217101,1.9772610398959947,63.43351364135742,1.36199212947276,63.30833435058594,-1.1695775642025263,64.90785217285156,0.09901278606217101
684,2008-04-07,65.8814697265625,66.25237274169922,63.66069030761719,63.98059463500977,1957250.0,0.039122557258161494,-1.040145640178672,-6.949154196940481,56.762653809268166,49.93978170117241,-2.6641551968942707,-3.419317344831562,-1.5200982177083233,-0.4998500816430749,19.686867751491995,2.8513145446777273,-1.0661125310348538,3.2952352523803725,-0.9737604871167775,7.564230991877523,1.160737382631794,5.429733122128944,-6.020203913568608,89.67740154621336,30.48831868089001,2.1344978697485733,4,-2.7330856323242188,-2.8281307220458984,0.26658058166503906,-3.627887725830078,6.01788330078125,0,0.050738858182586055,2.8931005244480734,63.40105819702149,1.9772610398959947,63.43351364135742,1.36199212947276,63.30833435058594,0.050738858182586055
685,2008-04-08,64.64821624755861,65.23239135742189,64.28195190429689,64.86611938476561,960734.0,-0.018719276970025733,-1.000016054585651,-0.11463306462131025,70.53400126240386,52.311679886387424,-0.9980085223405837,-2.296888769089591,-0.21742910632367796,0.7168639772702363,19.3790992170458,1.5995178222656108,-0.3813015151639334,2.0575773239135913,-2.220166057831463,6.335320705658653,-0.08129436695894299,4.196449014786118,-4.147839741694185,55.354735145671874,-9.839129606941064,2.1388716908725303,4,-0.6908016204834126,-2.7423572540283274,2.285684585571275,-2.811901092529311,7.367042541503892,1,0.04683019709163916,-1.040145640178672,65.8814697265625,2.8931005244480734,63.40105819702149,1.9772610398959947,63.43351364135742,0.04683019709163916
686,2008-04-09,64.16140747070311,65.48738098144531,63.98986434936523,64.27268218994139,725532.0,-0.007530119237804667,-5.5917486650773105,0.5106613914079304,61.69664008629802,54.22246004961382,-0.3365407784356691,-1.6981394274019408,0.33008584480307945,1.133573396288952,18.455240378367115,1.4975166320800852,0.3835577850781391,1.4444301605224439,-2.8635751593524077,5.752435480397288,-0.7095724994149748,3.5984328204598697,-3.085831341255208,41.80636448762799,-24.63752112097312,2.1540026599374227,4,-0.20399284362791548,-2.3111820220947195,2.434043884277358,-2.325092315673814,8.90628814697267,2,0.08815669500356993,-1.000016054585651,64.64821624755861,-1.040145640178672,65.8814697265625,2.8931005244480734,63.40105819702149,0.08815669500356993
687,2008-04-10,64.98203277587889,64.98203277587889,63.15069961547852,63.9852294921875,1009577.0,0.012790014083629453,2.674412374763749,-8.95803908124773,69.32229639897024,56.82952099826961,-0.9715108644442125,-2.4254928334834034,-0.4712087205411848,0.2681550494783522,17.522239641073085,1.8313331604003693,0.7534818706189697,2.1268941879272347,-2.289709741319342,6.543498117173812,-0.0814077766960537,4.335196152550523,-3.3887769852058582,64.6451799208841,-5.644621216616656,2.2083019646232867,4,-1.0246181488036967,-3.1318073272705007,1.1671781539917134,-3.145717620849595,9.754722595214858,3,0.08554505082288189,-5.5917486650773105,64.16140747070311,-1.000016054585651,64.64821624755861,-1.040145640178672,65.8814697265625,0.08554505082288189
688,2008-04-11,64.91712188720703,66.36363983154297,63.12751770019531,65.41783905029297,2281296.0,-0.0009989051726919662,1.7054272465764784,-0.5023229470429377,73.99430781080659,59.706747559951545,-0.7036822204234028,-2.473525317484018,-0.3846325395081891,0.3258612812130224,16.976800079044114,3.2361221313476562,0.9171662603523316,2.0531744003295884,-2.3799382107490032,6.48628701140818,-0.16338190520970386,4.269730705868888,-2.8579544014313782,55.30088526870439,-20.254832126377067,2.2165563055392976,4,-0.4056739807128906,-3.06689643859864,1.3653812408447266,-3.0808067321777344,8.104209899902344,4,0.09920015908204394,2.674412374763749,64.98203277587889,-5.5917486650773105,64.16140747070311,-1.000016054585651,64.64821624755861,0.09920015908204394
689,2008-04-14,63.795143127441406,64.25877380371094,62.98379516601562,64.25877380371094,1530008.0,-0.017283248658421013,4.499975316361992,0.9259332622276398,61.058056568408404,60.10338310838827,0.4901972431208179,-1.4453693222079878,0.811287993683294,1.4910396088770739,15.999625130130235,1.9333267211914134,1.1842704861249445,0.9437135696411119,-3.476746902375794,5.364174041658011,-1.2665166663673375,3.1539438056495612,-1.219438960173676,24.00548077552538,-47.54474495763937,2.2102302360084494,4,0.7163047790527344,-1.944917678833015,2.4873600006103516,-1.9588279724121094,9.230819702148438,0,0.12478202846602704,1.7054272465764784,64.91712188720703,2.674412374763749,64.98203277587889,-5.5917486650773105,64.16140747070311,0.12478202846602704
690,2008-04-15,63.71632766723633,64.65285491943361,62.51552963256836,63.92032241821289,1092644.0,-0.0012354460910547482,1.56111296493527,0.4399940759268706,54.416471198711555,60.329444111904714,0.4271386785071343,-1.3815174161273802,0.9071103265293345,1.5930473359427992,15.0563892419318,2.1373252868652486,1.420426346087794,0.8294305801391602,-3.607636517134239,5.266497677412559,-1.3891029684975393,3.0479641287758596,2.6473121643066406,31.204876486851667,-35.228678173294504,2.2185335486366995,4,0.7232570648193359,-2.065462112426758,2.5661754608154297,-1.8800125122070312,11.229053497314453,1,0.12842901748581514,4.499975316361992,63.795143127441406,1.7054272465764784,64.91712188720703,2.674412374763749,64.98203277587889,0.12842901748581514
691,2008-04-16,66.02519226074219,66.42855072021484,64.11041259765625,64.39785766601561,1317656.0,0.03623662376720915,-1.105269357353196,-7.977335627197317,61.882874463280125,62.00453411109265,-1.6268966823072049,-3.1924117303250625,-1.3557739083535978,-0.6816286523301756,13.078715092349524,2.7122230529785156,1.624103854697566,2.7182485580444364,-1.1788676438712855,6.6153647599601655,0.7696904570865684,4.666806659002297,-3.509662628173828,89.69189149667325,24.670718457044273,1.9485581009578639,4,-1.553152084350586,-4.34187126159668,0.2978792190551758,-4.188877105712891,7.4644012451171875,2,0.09072395434555869,1.56111296493527,63.71632766723633,4.499975316361992,63.795143127441406,1.7054272465764784,64.91712188720703,0.09072395434555869
692,2008-04-17,65.21847534179689,66.71599578857422,64.96811676025389,66.09009552001953,1213264.0,-0.012218319876441508,-1.5473022932591758,-0.5356121482620425,58.00427816267596,63.074619973424774,-0.6038580518831509,-2.1466756600398185,-0.44125480311994636,0.1278386619398617,11.649906719396617,1.7478790283203267,1.4613988056061942,1.6899179458618292,-2.106430827474938,5.486266719198589,-0.2082564408065508,3.588092332530209,-2.70294570922853,64.34870818715768,1.9091771233301884,1.8981743866683807,4,-0.6027126312256001,-3.391431808471694,0.6177873611450053,-3.3821601867675923,8.076393127441392,3,0.12035271040518358,-1.105269357353196,66.02519226074219,1.56111296493527,63.71632766723633,4.499975316361992,63.795143127441406,0.12035271040518358
693,2008-04-18,65.27874755859375,66.15964508056639,64.9263916015625,65.10720825195311,1547557.0,0.0009241586296058202,-3.626094671169313,-0.19680511182110577,56.473193309798496,63.04245769570591,-0.41322475328220776,-1.8516571859932043,-0.45791110880213637,0.01968995330352641,10.235799935834786,1.233253479003892,1.5576276094428252,1.4643640518188477,-1.9122022006085615,4.840930304246264,-0.22391907439485692,3.1526471780325522,-2.595199279785156,65.78360170988451,6.833220621395256,1.6882831262137077,4,-0.6629848480224609,-3.4517040252685547,0.1808185577392578,-3.442432403564453,7.92340087890625,4,0.14488647785422892,-1.5473022932591758,65.21847534179689,-1.105269357353196,66.02519226074219,1.56111296493527,63.71632766723633,0.14488647785422892
694,2008-04-21,63.9620475769043,65.92319488525389,63.748779296875,65.45029449462889,1356703.0,-0.020170423467570253,-1.271186913411507,-8.675836150150417,46.22779960022772,60.341768622130786,0.6733861184841459,-0.1197154818520687,0.9373269998623925,1.3004323534641458,8.334795247192051,2.174415588378892,1.7753765379103896,-0.1198488235473576,-2.444963774847423,2.205266127752708,-1.2824062991973904,1.0427086521026752,-1.117201397705081,34.4370812812691,-19.371978943048,1.1625574756500343,4,0.6537151336669922,-2.1350040435791016,0.9237785339355469,-2.125732421875,10.45943832397461,0,0.1416353064575162,-3.626094671169313,65.27874755859375,-1.5473022932591758,65.21847534179689,-1.105269357353196,66.02519226074219,0.1416353064575162
695,2008-04-22,64.16140747070311,65.07012176513672,63.5169677734375,63.86932373046875,1009802.0,0.003116846651275651,-2.1162936656155282,-0.196260268881277,53.83012802946428,59.467711726927035,0.444449033778028,-0.09191967569414317,0.8152098641530614,1.0788640112894967,7.0787268230309754,1.5531539916992188,1.9748181930350484,-0.0676906585693473,-1.9620989351989238,1.8267176180602362,-1.0148947968841355,0.8795134797454409,-1.161715307128894,20.14485944531714,-33.39735902820212,0.9472041383147904,4,0.4543552398681783,-2.3343639373779155,0.843803405761733,-2.325092315673814,9.86599731445314,1,0.1381602385037204,-1.271186913411507,63.9620475769043,-3.626094671169313,65.27874755859375,-1.5473022932591758,65.21847534179689,0.1381602385037204
696,2008-04-23,67.09153747558594,67.09153747558594,64.49058532714844,64.90785217285156,2132138.0,0.045668106738786296,1.3821675634127595,7.476230278968079,63.119375455073595,58.7784982887163,-2.2644647124477046,-2.8308901084012064,-2.0328260478967337,-1.8993013978002864,6.662747081622718,2.9301300048828267,1.8453976819069169,2.6489387512206974,0.479904702652334,4.817972799789054,1.5644217269365157,3.733455775504879,-3.943193167011721,100.0,43.858045813636366,1.0845170242841782,4,-2.288003921508789,-5.076723098754883,-2.0863265991210938,-5.255222320556641,8.030029296875,2,0.11706161439246787,-2.1162936656155282,64.16140747070311,-1.271186913411507,63.9620475769043,-3.626094671169313,65.27874755859375,0.11706161439246787
697,2008-04-24,69.31694793701172,70.10047912597656,67.09616851806639,67.17962646484375,2944633.0,0.03316976395474014,-1.6076398661020062,0.9787680804975194,68.33331796508288,58.14949941696922,-4.258084826863623,-4.817273679371269,-4.2696559531130305,-4.160146264167636,6.997172328773146,3.008941650390625,1.602618140463818,4.565805053710932,1.5738278407141877,7.557782266707676,3.0698164472125598,6.061793660209304,-5.932012038416801,88.09858224573944,29.534141479949746,1.4959886064983732,4,-3.008943557739258,-5.257535934448242,-6.35401725769043,-7.480632781982422,4.8078155517578125,3,0.06019661414751476,1.3821675634127595,67.09153747558594,-2.1162936656155282,64.16140747070311,-1.271186913411507,63.9620475769043,0.06019661414751476
698,2008-04-25,68.92285919189453,69.82230377197266,68.64468383789061,69.54412078857422,1197543.0,-0.005685315883718567,-1.0000129573960574,-0.2906729777292311,60.825040691558286,58.12360876398587,-3.6163218658899012,-4.183043714364288,-3.8762572798285078,-3.837678032260186,7.349670331833652,1.1776199340820455,1.6217642227460516,3.883108329772952,0.4588123728828748,7.307404286663022,2.1709603513279205,5.595256308217991,-5.000679835109082,82.1125859587398,26.34840113485042,1.7121479784450366,4,-2.6148548126220703,-4.863447189331055,-5.959928512573242,-7.086544036865234,7.5293121337890625,4,0.06343337070755051,-1.6076398661020062,69.31694793701172,1.3821675634127595,67.09153747558594,-2.1162936656155282,64.16140747070311,0.06343337070755051
699,2008-04-28,69.60439300537111,70.39256286621094,68.64005279541016,68.946044921875,1166822.0,0.009888356656520214,-1.7591363622714034,-1.059695443939603,68.36135707889761,59.67304052845098,-3.7852098277730875,-4.6344338283348065,-4.5519210428401635,-4.560353966085145,7.485841147994393,1.7525100708007812,1.4810620747386167,4.267688751220717,0.35063161581960856,8.184745886621833,2.309160183520163,6.226217318921272,-5.1879496670503755,88.53670336596417,31.369066476219025,1.958528567700557,4,-2.649627685546889,-5.398939132690444,-7.0471363067627095,-7.768077850341811,7.8677597045898295,0,0.051688625915482955,-1.0000129573960574,68.92285919189453,-1.6076398661020062,69.31694793701172,1.3821675634127595,67.09153747558594,0.051688625915482955
700,2008-04-29,67.57370758056639,69.77593994140625,66.99417114257811,69.31230926513672,1607728.0,-0.029174673280291552,1.0869555263007376,-2.6408547820745727,61.344013067286895,59.6131670400073,-1.2849378571485204,-2.5231523070977886,-2.5096957633139283,-2.5534995514024246,7.940723659860835,2.781768798828139,1.2450802903407094,2.103710556030265,-1.9315492838132116,6.138970395873741,0.08608063610851957,4.121340475952003,-2.5596522894566363,52.238800182009726,-6.588061836206549,2.0176299199217387,4,-0.6189422607421733,-2.447954177856431,-5.016450881957994,-5.737392425537095,8.368476867675795,1,0.10133791034254092,-1.7591363622714034,69.60439300537111,-1.0000129573960574,68.92285919189453,-1.6076398661020062,69.31694793701172,0.10133791034254092
701,2008-04-30,69.08049774169922,69.32158660888672,67.36507415771484,68.29696655273439,1419197.0,0.022298468074085198,2.0915677611076617,-0.4506674506981565,63.03064321448119,60.17165204576344,-2.5845485594922337,-3.768549620160087,-4.053112809515554,-4.127272270034652,8.315279383421592,1.956512451171875,1.3737308164403856,3.321892547607419,-0.8844389152559984,7.5282240104708436,1.2187268161757032,5.425058279039135,-3.528591693079349,61.39158663236321,3.1643540745969787,2.1031657314317123,4,-2.125732421875,-3.862018585205078,-6.52324104309082,-7.244182586669922,4.9608154296875,2,0.0716107614330479,1.0869555263007376,67.57370758056639,-1.7591363622714034,69.60439300537111,-1.0000129573960574,68.92285919189453,0.0716107614330479
702,2008-05-02,69.72029876708984,70.47138214111328,69.15930938720703,70.10047912597656,1343731.0,0.009261673646054458,1.3388389851830194,-0.4852140721915589,64.73263428661286,61.08936770985392,-2.8145950937779247,-4.124686139879245,-4.762618625582888,-4.840417138550208,8.779090786895951,1.3908843994140625,1.6604395155512606,3.6473543167114286,-0.7620995857549531,8.05680821917781,1.4426273654782307,5.8520812679446195,-3.6843270367108687,78.39983324739732,18.98441917447815,2.2047269512331926,5,-2.726123809814453,-3.653379440307617,-7.163042068481445,-7.883983612060547,4.543556213378906,4,0.0774705229450432,2.0915677611076617,69.08049774169922,1.0869555263007376,67.57370758056639,-1.7591363622714034,69.60439300537111,0.0774705229450432
703,2008-05-05,69.67857360839844,69.81766510009766,69.17322540283203,69.53948974609375,764594.0,-0.0005984650012874626,2.088861259416368,-0.36583652746282436,69.32682316533106,63.6559258837543,-2.327926955231419,-3.7824815387480726,-4.75844259871738,-4.881906388423886,9.243562343898049,0.644439697265625,1.6756558021179728,3.291753387451166,-1.2096340746231533,7.793140849525479,1.0410596564140064,5.542447118488326,-3.1103526287313485,77.19987274143483,12.75571037128023,2.250693731037157,5,-2.684398651123047,-3.611654281616211,-7.248815536499023,-7.842258453369141,2.6936798095703125,0,0.06381000141247428,1.3388389851830194,69.72029876708984,2.0915677611076617,69.08049774169922,1.0869555263007376,67.57370758056639,0.06381000141247428
704,2008-05-06,69.22422027587889,69.63684844970703,67.62007141113281,68.61686706542969,2087328.0,-0.006520703696850427,1.815529223805086,4.366812945693809,67.65754085044644,65.19230508608564,-1.171871169092725,-3.2304860673979334,-4.365777336566836,-4.531872974129342,9.80709417115687,2.058502197265625,1.808534062317733,2.670262527465809,-1.9972869036252519,7.33781195855687,0.33648781192027855,5.004037243011339,-2.1876199568382617,64.1332704354215,-4.328909963341189,2.3337747155455304,5,-1.7432365417480327,-3.1573009490966655,-6.794462203979478,-7.387905120849595,1.0292510986328267,1,0.10441361449791975,2.088861259416368,69.67857360839844,1.3388389851830194,69.72029876708984,2.0915677611076617,69.08049774169922,0.10441361449791975
705,2008-05-07,67.67570495605469,70.68928527832031,67.36971282958984,70.23029327392578,2604703.0,-0.022369559579767273,-1.0966343732908646,-4.2060999660834835,55.56249501824286,64.35265170421556,1.0365788311738697,-1.5215396651160376,-2.8962727938288566,-3.1121026335436,10.538339685694076,3.3195724487304688,1.9498810714592594,0.9703727722167912,-3.6328701526704776,5.573615697104053,-1.3312486902268432,3.2719942346604256,2.7956771850585938,9.344496696204594,-54.10110924587111,2.3016214624436313,5,1.1660232543945312,-1.0732975006103516,-5.408215522766113,-5.839389801025391,4.937629699707031,2,0.14475575482025027,1.815529223805086,69.22422027587889,2.088861259416368,69.67857360839844,1.3388389851830194,69.72029876708984,0.14475575482025027
706,2008-05-08,69.81766510009766,69.95211791992189,66.99417114257811,67.09153747558594,1582104.0,0.03165035584681175,-1.0253942216522176,-1.0671494915406095,64.22020015021639,63.89563861367484,-0.7576928188891117,-3.3919258573011604,-5.169761231953345,-5.351819854918887,11.360032912766604,2.9579467773437784,2.435943891267442,2.829520034790036,-1.8105155024666715,7.469555572046744,0.5095022661616753,5.149537803418397,0.8716201782226562,76.41154924575605,12.53985093452669,2.3200177686283543,5,-0.9759368896484375,-3.2152576446533203,-6.956731796264648,-7.981349945068359,4.2190093994140625,3,0.08772162946675177,-1.0966343732908646,67.67570495605469,1.815529223805086,69.22422027587889,2.088861259416368,69.67857360839844,0.08772162946675177
707,2008-05-09,70.54092407226562,70.84227752685547,68.66323089599611,69.1778564453125,1814064.0,0.010359254654692895,1.216985306103425,0.5000013993098604,65.62931819386927,64.42944722504274,-1.4405627787977693,-3.876103360175719,-5.983283650117585,-6.119653668208684,12.341685929668042,2.179046630859361,2.864923037701658,3.274834442138669,-1.5225300760219938,8.072198960299325,0.8761521830583376,5.673516701219,-3.546752929687514,92.16878577418967,27.36001660890622,2.3986822590803283,5,-1.6226997375488281,-3.862020492553711,-7.659128189086914,-8.704608917236328,4.589912414550781,4,0.04962210440474424,-1.0253942216522176,69.81766510009766,-1.0966343732908646,67.67570495605469,1.815529223805086,69.22422027587889,0.04962210440474424
708,2008-05-12,71.3569107055664,72.19143676757812,70.74955749511719,70.84227752685547,1319160.0,0.011567563709044215,-3.11922406277245,0.37755513265420354,72.63696778540567,64.9045150813214,-2.095314104022634,-4.411057518425196,-6.876830991034296,-6.988655589051021,13.33277892125318,1.6505126953125,2.9579760123178858,3.76883163452149,-1.2251326937712292,8.762795962814216,1.2718494703751304,6.26581379866785,-4.3627395629882955,83.94297843855698,14.660681953948327,2.4969821641463623,5,-1.7641067504882812,-4.003427505493164,-8.475114822387695,-9.52059555053711,4.6316375732421875,0,0.04073809034274212,1.216985306103425,70.54092407226562,-1.0253942216522176,69.81766510009766,-1.0966343732908646,67.67570495605469,0.04073809034274212
709,2008-05-13,71.75563049316406,72.25634765625,71.1111831665039,71.90862274169922,1104205.0,0.005587682869888422,1.6994523726024442,-0.29728407507338334,72.96692028824992,66.19594921698396,-2.410253891310262,-4.408864061645275,-7.263388365224671,-7.393231179994572,14.446262475623753,1.1451644897460938,2.7645365433239135,3.769527053833002,-1.2205079099085054,8.75956201757451,1.2745095719622554,6.264544535703749,-4.553568725585947,90.48459963695625,14.367660741852418,2.495017481870753,5,-2.13037109375,-4.369691848754883,-8.552772521972656,-9.919315338134766,3.1063003540039062,1,0.008593373378043667,-3.11922406277245,71.3569107055664,1.216985306103425,70.54092407226562,-1.0253942216522176,69.81766510009766,0.008593373378043667
710,2008-05-14,71.89935302734375,72.27952575683594,70.28592681884766,72.07089233398438,1723717.0,0.0020029443430698013,5.771664766248574,1.1212287438288535,67.48735145311205,66.69113902127629,-2.0963050270149637,-4.1193004618874625,-7.3426583628165645,-7.532631671864266,15.660180474782864,1.9935989379882812,2.785984640583095,3.50409832000733,-1.3519684109544272,8.360165050969087,1.0760649545264442,5.932131685488216,-4.394034106445318,92.80705350466685,18.896913478836595,2.4280333654808794,5,-2.2625045776367188,-4.501825332641602,-8.798491477966309,-7.82371711730957,3.1712112426757812,2,-0.02289146680090559,1.6994523726024442,71.75563049316406,-3.11922406277245,71.3569107055664,1.216985306103425,70.54092407226562,-0.02289146680090559
711,2008-05-15,72.0152587890625,72.16361999511719,70.99527740478516,71.41254425048828,1262414.0,0.0016120556978400646,1.5979421669168978,-3.513565201921366,61.593623774086325,66.34236007544,-1.9580452539029949,-3.9668168624477005,-7.335386977257059,-7.6442378248738265,16.23581491179553,1.1683425903320312,2.6458342898712033,3.3205007553100643,-1.6574456222352154,8.298447132855351,0.8315275665374173,5.809473944082711,-4.128003321289071,92.6923279781432,19.726918698003033,2.488973188772643,5,-2.3784103393554688,-4.617731094360352,-9.083621978759766,-7.93962287902832,1.1683425903320312,3,0.008304849232730227,5.771664766248574,71.89935302734375,1.6994523726024442,71.75563049316406,-3.11922406277245,71.3569107055664,0.008304849232730227
712,2008-05-16,73.06769561767578,73.2438735961914,71.45426940917969,72.18679809570312,1483492.0,0.014614081047683802,1.9022487549877818,1.4615501462043823,66.85523913769195,66.06773962792454,-2.777838741526182,-4.638897644484871,-8.244347534118319,-8.671183728292988,16.87889174049264,1.7896041870117188,2.793429748808876,3.9804765701293974,-1.0804634708155447,9.04141661107434,1.4500065496569334,6.510946590601861,-4.829058526777345,94.0439097868477,21.317028921598165,2.5304700204724675,5,-2.9486732482910156,-5.187994003295898,-10.163875579833984,-8.992059707641602,-0.6676254272460938,4,0.01326138553631262,1.5979421669168978,72.0152587890625,5.771664766248574,71.89935302734375,1.6994523726024442,71.75563049316406,0.01326138553631262
713,2008-05-19,74.73675537109375,74.73675537109375,72.78951263427734,73.16041564941406,1266467.0,0.022842649399418047,1.470587665889049,1.7894700375018404,69.31940432585732,66.25239112519242,-4.083348074080618,-5.863691058611096,-9.830231678662145,-10.329513762797376,17.757986251889076,1.9472427368164062,2.851161755421515,5.176635932922366,-0.1466476197562656,10.499919485600998,2.514994156583043,7.838277709261689,-5.997594629666011,100.0,28.063719763728827,2.6616417763393185,5,-3.8712921142578125,-6.110612869262695,-11.832935333251953,-10.66111946105957,-4.775367736816406,0,0.005272922456506235,1.9022487549877818,73.06769561767578,1.5979421669168978,72.0152587890625,5.771664766248574,71.89935302734375,0.005272922456506235
714,2008-05-20,73.02133178710938,74.74602508544922,72.74315643310547,74.1850357055664,1196518.0,-0.022952877409070038,-1.3288430745483497,-0.7382316783954621,71.00465553566315,67.96818673823911,-1.9809826075301658,-3.620388834484743,-8.026833427491525,-8.620111151363233,19.239682279519982,2.00286865234375,2.7913201578114126,3.0082481384277315,-1.828898754568442,7.845395031423905,0.5896746919296447,5.426821584925818,-3.562459690121713,61.330598671898784,-12.556245178000225,2.418573446498089,5,-2.151233673095703,-4.390554428100586,-9.840495109558105,-8.945695877075195,-4.710456848144531,1,0.04063492706966798,1.470587665889049,74.73675537109375,1.9022487549877818,73.06769561767578,1.5979421669168978,72.0152587890625,0.04063492706966798
715,2008-05-21,73.02596282958984,73.83731079101562,72.35834503173828,73.33659362792969,1727703.0,6.34204056146892e-05,1.2544090710859137,0.2669328455572383,67.20581365791725,68.29992157242809,-1.2816463433447893,-3.085029695399001,-7.9241349298367965,-8.63642360499918,20.824119367258366,1.4789657592773438,2.6769235686111585,2.5696514129638643,-1.5864287895776528,6.7257316155053815,0.4916113116931058,4.647691514234623,-2.826889314217567,54.14081665032606,-20.44561363565154,2.0780401012707554,5,-1.3213348388671875,-4.395185470581055,-9.845126152038574,-8.950326919555664,-5.702613830566406,2,0.025141305180220064,-1.3288430745483497,73.02133178710938,1.470587665889049,74.73675537109375,1.9022487549877818,73.06769561767578,0.025141305180220064
716,2008-05-22,74.94538116455078,75.10765075683594,71.86225891113281,71.86225891113281,1513057.0,0.026284053788376616,-1.105263157894737,-9.925359204224486,70.49836937782545,68.84092725953434,-2.6789232729310015,-4.622908055002853,-9.617395377508018,-10.557961093664474,21.815995416946627,3.245391845703125,2.6817172261582414,4.096377563476565,-0.20276955096602478,8.395524677919155,1.9468040062552632,6.2459511206978675,-4.109734429367734,95.55837245434954,20.568056498345086,2.149573557221296,5,-2.2485923767089844,-5.6330718994140625,-11.900156021118164,-10.869745254516602,-7.116676330566392,3,0.0016703244886284718,1.2544090710859137,73.02596282958984,-1.3288430745483497,73.02133178710938,1.470587665889049,74.73675537109375,0.0016703244886284718
717,2008-05-23,73.48959350585938,75.10765075683594,72.93324279785156,75.10765075683594,1247318.0,-0.019424648138022915,1.6876774077950982,-0.5248112523539324,63.45777079453755,67.82101648277121,-0.8502982677524642,-2.9918834886844365,-7.966535670738921,-9.109374211525164,21.852986186181617,2.174407958984375,3.0408137790320637,2.431957626342779,-1.9581660984573546,6.822081351142913,0.23689576394271228,4.627019488742846,-1.9704261272118657,50.14293102637642,-23.55301662745113,2.1950618624000664,5,-0.7928047180175781,-4.177284240722656,-10.41191291809082,-9.413957595825195,-5.489349365234375,4,-0.0041637477072239415,-1.105263157894737,74.94538116455078,1.2544090710859137,73.02596282958984,-1.3288430745483497,73.02133178710938,-0.0041637477072239415
718,2008-05-26,73.29486846923828,73.7167739868164,72.65042877197266,72.66897583007812,586078.0,-0.002649695383137085,-2.216791907847041,-0.3868173630954065,64.64309199151194,66.89614667202255,-0.3931036444013358,-2.5853781698106957,-7.65628778848226,-8.908619861828697,21.82374536968201,1.06634521484375,3.0862513637733286,2.018632125854495,-2.3592993711436776,6.396563622852668,-0.1703336226445913,4.207597874353581,-1.4326095581054688,44.14288400959143,-29.491903503735344,2.1889657484990863,5,-0.5980796813964844,-3.9825592041015625,-10.073465347290039,-9.219232559204102,-4.728996276855469,0,-0.012208198165798434,1.6876774077950982,73.48959350585938,-1.105263157894737,74.94538116455078,1.2544090710859137,73.02596282958984,-0.012208198165798434
719,2008-05-27,73.2021484375,74.03667449951172,72.69679260253906,73.8558578491211,773543.0,-0.0012650276025421014,1.6392702298565558,-1.0444433609225106,72.20568868222986,67.42040636414676,-0.08226809914806665,-2.328696936979483,-7.424320884391676,-8.794358417877476,21.658068402602066,1.3398818969726562,3.0519980591556646,1.7460243225097685,-2.6383194729293535,6.1303681179488905,-0.44614757520979254,3.9381962202293295,-0.8206268310546818,41.28590906953782,-38.80893256736452,2.1921718977195623,5,-0.15068435668945312,-3.8898391723632812,-9.980745315551758,-9.12651252746582,-4.891273498535156,1,-0.04427138919275875,-2.216791907847041,73.29486846923828,1.6876774077950982,73.48959350585938,-1.105263157894737,74.94538116455078,-0.04427138919275875
720,2008-05-28,74.4214859008789,75.16792297363281,73.49886322021484,73.7167739868164,1126829.0,0.01665712672927877,-1.9268054477831589,-1.0780201440192336,69.97989534454055,68.35221431641943,-1.0127151181309841,-3.1713065049008833,-8.453891823693027,-9.921255212489356,22.46557121934242,1.9657745361328125,2.8645775336421906,2.6229728698730526,-1.5491739694490576,6.795119709195163,0.5368994502119904,4.709046289534115,-1.77105712890625,77.41945162481537,-3.0115377938905397,2.086073419661056,5,-1.1103897094726562,-5.07904052734375,-11.200082778930664,-10.345849990844727,-3.7924728393554688,2,-0.08210815583624209,1.6392702298565558,73.2021484375,-2.216791907847041,73.29486846923828,1.6876774077950982,73.48959350585938,-0.08210815583624209
721,2008-05-29,74.02740478515625,74.87583923339844,73.48495483398438,74.87583923339844,1010026.0,-0.005295259977038502,2.2787079833821915,-1.2039450892083838,65.5758334287693,68.21005812653915,-0.3388262725391371,-2.5166427810340792,-7.697183256028893,-9.385377307539926,23.313050021003857,1.3908843994140625,2.629992213345716,1.981546401977539,-2.097646005352644,6.060738809307722,-0.058049801687559466,4.021142605642638,-1.3306121826171875,54.696293333090885,-23.248203624475543,2.0395962036650928,5,-0.5123138427734375,-4.198150634765625,-10.806001663208008,-9.95176887512207,-5.257537841796861,3,-0.09056181025917975,-1.9268054477831589,74.4214859008789,1.6392702298565558,73.2021484375,-2.216791907847041,73.29486846923828,-0.09056181025917975
722,2008-05-30,75.12156677246094,75.12156677246094,73.88831329345703,74.39830780029297,1711837.0,0.014780499066260555,2.410268040802118,-0.8524629966009029,66.41069353530932,67.88686803870048,-1.2415728292319699,-3.3575510659196226,-8.510461362503378,-10.349483867013674,23.838252154351323,1.2332534790039062,2.5909800674452583,2.805644989013672,-1.3399213317864138,6.951211309813758,0.7328618286136361,4.878428149413708,-1.9799707031250051,98.1586372218333,20.1065386409948,2.072783160400042,5,-1.606475830078125,-4.040519714355469,-11.712392807006836,-11.045930862426758,-4.603828430175781,4,-0.09708080184970347,2.2787079833821915,74.02740478515625,-1.9268054477831589,74.4214859008789,1.6392702298565558,73.2021484375,-0.09708080184970347
723,2008-06-02,74.12476348876953,74.96856689453125,73.50814056396484,74.96856689453125,1107639.0,-0.013269202527560031,2.461532201918643,-1.1666684247724133,59.81559041727647,66.64363858110197,-0.380749846685859,-2.1192252248724515,-7.199107476000307,-9.191049488855128,24.284978810866047,1.6134262084960938,2.6639560527254815,1.5865322113037053,-2.438652799588695,5.611717222196106,-0.4260602941424878,3.5991247167498983,-0.6398086547851562,57.78614123051844,-17.921127417873336,2.0125925054461993,6,-0.6096725463867188,-3.0437164306640625,-8.941055297851562,-10.049127578735352,-8.419471740722642,0,-0.0826244706881587,2.410268040802118,75.12156677246094,2.2787079833821915,74.02740478515625,-1.9268054477831589,74.4214859008789,-0.0826244706881587
724,2008-06-03,76.4521713256836,76.86016845703125,73.60086059570312,73.77704620361328,1921958.0,0.031398519568520245,-1.1531374426692202,-3.1703179956419136,65.97267167195301,66.5066228048837,-2.425367087984341,-4.086906528438988,-9.14779460654438,-11.31803656942337,25.801368107281085,3.259307861328125,2.637750948431787,3.552542495727536,-0.5174798042261557,7.622564795681228,1.5175313457506974,5.587553645704375,-1.2842483520507812,87.91196122930587,13.774185480961734,2.035011149976845,6,-2.0909576416015625,-4.525001525878906,-11.268463134765625,-12.376535415649414,-9.578544616699205,1,-0.10315337022548932,2.461532201918643,74.12476348876953,2.410268040802118,75.12156677246094,2.2787079833821915,74.02740478515625,-0.10315337022548932
725,2008-06-04,77.47215270996094,77.88941955566406,74.70429992675781,76.034912109375,1850336.0,0.013341431205822207,1.8040810569373267,0.537261075651534,68.00245051154681,66.22929848640831,-3.071312037531115,-4.569618705837684,-9.853393196423355,-12.175084641286873,27.117947325227043,3.18511962890625,2.453245503532756,4.0827014923095675,0.31289871111545153,7.852504273503683,2.1978001017125166,5.967602882906618,-3.8712921142578125,90.52627567546968,17.961580744552393,1.8849013905970544,6,-2.202228546142578,-5.030357360839844,-11.892043113708496,-13.396516799926758,-15.3460693359375,2,-0.11825252623731708,-1.1531374426692202,76.4521713256836,2.461532201918643,74.12476348876953,2.410268040802118,75.12156677246094,-0.11825252623731708
726,2008-06-05,75.94218444824219,78.00068664550781,75.41828155517578,77.70396423339844,1667966.0,-0.019748622029990837,1.1929161915621436,-1.2258071365629413,59.19335908428761,65.7554749630472,-1.547850516718185,-2.6954901668068487,-8.072053160507664,-10.533916487456253,28.70988730098929,2.5824050903320312,2.3428098227775678,2.246507263183588,-1.28939925522657,5.782413781593746,0.4785540039785161,4.01446052238866,-2.3413238525390625,54.17960862499087,-15.020876617427412,1.767953259205076,6,-0.6166267395019531,-3.4447555541992188,-9.901925086975098,-11.866548538208008,-16.801860809326165,3,-0.0699633731281446,1.8040810569373267,77.47215270996094,-1.1531374426692202,76.4521713256836,2.461532201918643,74.12476348876953,-0.0699633731281446
727,2008-06-06,74.04131317138672,77.84305572509766,73.88367462158203,76.67007446289062,1744460.0,-0.025030505649346835,-1.6897618695919208,1.4921054910791616,47.808294209326384,63.884941876137695,0.49116351866479135,-0.5469764007271181,-5.947178126950774,-8.492090763725216,29.639986779827044,3.959381103515625,2.286368008795421,0.170616531372076,-3.039298261661642,3.380531324405794,-1.434340865144776,1.775573927888928,-0.26445953369140796,11.867938530721903,-51.229203779619795,1.6049573965168558,6,1.3074264526367188,-1.54388427734375,-7.954690933227539,-9.965677261352539,-12.777576446533196,4,-0.07119601209429227,1.1929161915621436,75.94218444824219,1.8040810569373267,77.47215270996094,-1.1531374426692202,76.4521713256836,-0.07119601209429227
728,2008-06-09,74.26385498046875,75.05201721191406,73.25314331054688,73.25314331054688,1105225.0,0.0030056437352334875,-2.559618345964552,-0.38448210310630754,54.322590645410614,61.897930983157785,0.46994719050715617,-0.5697840504393241,-5.938661170016005,-8.568806291523856,29.992418810384713,1.7988739013671875,2.00807874286663,0.24781112670898153,-2.738290509154936,3.233912762572899,-1.2452396912229773,1.7408619446409404,3.7368316650390625,21.289151011618753,-40.29517146126385,1.4930508179319613,6,1.3630599975585938,-1.7664260864257812,-7.733307838439941,-10.18821907043457,-12.972301483154297,0,-0.05044333665642342,-1.6897618695919208,74.04131317138672,1.1929161915621436,75.94218444824219,1.8040810569373267,77.47215270996094,-0.05044333665642342
729,2008-06-10,72.37225341796875,73.9439468383789,72.11725616455078,73.8975830078125,2041091.0,-0.025471362387496366,1.2578813855018343,-1.5091639240315227,47.98975014933231,59.45458151702353,2.493685974418284,1.4444391039192084,-3.84980794355792,-6.570656829356267,30.080334643535767,2.1465988159179688,1.871483371910628,-1.67462158203125,-4.5739275388382055,1.2246843747757055,-3.1242745604347277,-0.22496860362777227,5.533482360839841,4.334159369152426,-55.78787674588825,1.4496529784034782,6,2.686717987060547,0.12517547607421875,-5.841706275939941,-8.29661750793457,-5.8787994384765625,1,-0.09212041017181549,-2.559618345964552,74.26385498046875,-1.6897618695919208,74.04131317138672,1.1929161915621436,75.94218444824219,-0.09212041017181549
730,2008-06-11,70.25347137451172,73.83267974853516,69.83157348632811,72.98423767089844,1933517.0,-0.02927616515158804,-1.238655354570184,1.7902795006202232,35.74647566106272,56.1402084317228,4.424324086536828,3.61914923665438,-1.5943842542426552,-4.363228366912324,30.19302032509772,4.0011062622070455,1.6757325818229418,-3.7111095428466854,-6.941589237392861,-0.48062984830050937,-5.326349390119773,-2.0958696955735974,7.420725219726563,5.164549443283421,-48.389957089242955,1.6152398472730907,6,3.66265869140625,2.24395751953125,-3.479519844055176,-6.177835464477539,-2.0445938110351562,2,-0.04810929053611934,1.2578813855018343,72.37225341796875,-2.559618345964552,74.26385498046875,-1.6897618695919208,74.04131317138672,-0.04810929053611934
731,2008-06-12,72.61333465576172,72.87760925292969,70.33229064941406,70.35083770751953,1769135.0,0.03359070000498465,-1.2137141188804692,-0.8285208995130292,47.476626725834585,54.03642323067005,2.059342552118764,1.3769885808453068,-3.7358016880414766,-6.553641624634409,30.311795680913576,2.6241378784179688,1.4465599648767125,-1.3811500549316378,-4.546060313330287,1.7837602034670113,-2.963605184130955,0.20130507426767963,4.590304552001953,34.72217857479578,-18.468098744737738,1.5824551291993239,6,1.30279541015625,-0.11590576171875,-4.891266822814941,-8.537698745727539,-6.194061279296875,3,-0.14442596985051337,-1.238655354570184,70.25347137451172,1.2578813855018343,72.37225341796875,-2.559618345964552,74.26385498046875,-0.14442596985051337
732,2008-06-13,74.03667449951172,74.41221618652344,71.44499969482422,72.73387908935547,1553249.0,0.019601631718163537,1.8893783942408415,0.5758219524532119,51.99501809735639,53.16747075067893,0.52068224911919,0.031583606009235154,-4.923687990937324,-7.853129592691957,30.276238098428905,2.9672164916992188,1.2100456815488343,-0.006259155273440342,-3.14095519306278,3.1284368825158992,-1.573607174168103,1.5610888636212223,2.7246407649658124,80.55064347449928,25.132978650357934,1.5673480188946678,6,-0.12054443359375,-0.7047157287597656,-6.314606666564941,-9.961038589477539,-5.725799560546875,4,-0.20120232251509274,-1.2137141188804692,72.61333465576172,-1.238655354570184,70.25347137451172,1.2578813855018343,72.37225341796875,-0.20120232251509274
733,2008-06-16,75.1308364868164,75.65473175048828,73.9485855102539,74.8526611328125,1246086.0,0.014778648483352752,1.5734391272576627,0.21352190208479738,54.92190472185263,51.93960775622334,-0.46462003209727243,-1.0872868070193675,-5.763781341489221,-8.7520076446431,29.902824432887833,1.706146240234375,1.093735334178021,1.0681987762451115,-2.0897284398742357,4.226125992364459,-0.510764831814555,2.647162384304778,1.21469427097216,91.00324531970398,32.401847569263936,1.5789636080596716,6,-1.2147064208984375,-1.2147064208984375,-7.332272529602051,-11.055200576782227,-4.807815551757798,0,-0.18457267894782747,1.8893783942408415,74.03667449951172,-1.2137141188804692,72.61333465576172,-1.238655354570184,70.25347137451172,-0.18457267894782747
734,2008-06-17,75.9885482788086,76.64689636230469,75.62691497802734,75.7984619140625,1429138.0,0.01141624174705802,-2.8260284753523646,0.6833328762239105,54.074254507311906,50.39203042241947,-1.5589534185600797,-1.8037853644991912,-6.432182777042044,-9.497039396575218,29.67274658155304,1.5160598754882812,0.8948854180760009,1.7775497436523438,-1.4523757969963498,5.007475284301037,0.16258697332798988,3.3925125139766976,-6.156974792480483,90.3401776338915,32.709710779002926,1.6149627703243494,6,-2.072418212890625,-2.072418212890625,-7.51540470123291,-11.423784255981445,-5.211174011230469,1,-0.19341065350491482,1.5734391272576627,75.1308364868164,1.8893783942408415,74.03667449951172,-1.2137141188804692,72.61333465576172,-0.19341065350491482
735,2008-06-18,74.86193084716797,75.9885482788086,74.24066925048828,75.84945678710938,1404444.0,-0.014826147586172733,1.7618972989590052,-5.1951434878587195,52.090096789960775,49.60277905638314,-0.9404299884748752,-0.5613501071656515,-5.085685684145659,-8.255006103028322,29.40837392627047,1.7478790283203125,0.8264197762694891,0.5591339111328182,-2.6331216703912617,3.751389492656898,-1.0369938796292217,2.155261701894858,-4.89405090332032,71.73274791341456,13.163909114329016,1.5961277907620426,6,-1.0246162414550781,-0.94580078125,-6.356331825256348,-10.264711380004883,-6.95904541015625,2,-0.11178547992250143,-2.8260284753523646,75.9885482788086,1.5734391272576627,75.1308364868164,1.8893783942408415,74.03667449951172,-0.11178547992250143
736,2008-06-19,75.07056427001953,75.50173950195312,73.9485855102539,74.5605697631836,1146556.0,0.0027869094543859774,1.2635037470257289,-0.5164365675965914,49.86633363045858,49.8314501031756,-1.4367999168841408,-0.8012023255326994,-5.051787961904864,-8.348059579796399,28.62903174112914,1.5531539916992188,0.44044120377643026,0.7615081787109403,-2.4365380410372524,3.959554398459133,-0.837514931163156,2.3605312885850367,-4.969103997802748,69.69697414138274,15.469417954782003,1.5990231098740977,6,-1.831329345703125,-1.1544342041015625,-6.553376197814941,-10.461755752563477,-8.558563232421875,3,-0.09140315879153815,1.7618972989590052,74.86193084716797,-2.8260284753523646,75.9885482788086,1.5734391272576627,75.1308364868164,-0.09140315879153815
737,2008-06-20,73.18360137939453,75.33946990966797,72.47425079345703,75.10765075683594,1874060.0,-0.025135855963967835,1.3999948875092265,-3.77268647338659,47.64337654319102,49.08931520292899,0.3528026818978418,1.1190344892670794,-2.96567538685521,-6.381151710570293,27.548311187521357,2.8652191162109375,-0.1616947476764352,-1.1101551055908203,-4.3275771214244685,2.107266910242828,-2.7188661135076444,0.4985559023260038,-2.951232385375988,17.000020112741055,-35.2581625827501,1.6087110079168268,6,0.055633544921875,0.7325286865234375,-4.666413307189941,-8.574792861938477,-7.033233642578139,4,-0.0924295590191363,1.2635037470257289,75.07056427001953,1.7618972989590052,74.86193084716797,-2.8260284753523646,75.9885482788086,-0.0924295590191363
738,2008-06-23,72.40007019042969,73.80949401855469,72.09407806396484,73.16041564941406,1060610.0,-0.010706376485941194,-1.5000055594471686,0.395179805621974,39.00353838286172,48.0908472288767,0.943357232985079,1.9311010430639897,-1.9859005871496151,-5.520087657803316,26.5782380729924,1.7154159545898438,-0.5498687760450451,-1.8489463806152315,-5.148685073588851,1.450792312358388,-3.4988157271020413,-0.19907703412842181,-2.039410649045422,6.720938689260272,-39.33248615798248,1.6498693464868117,6,0.8391647338867188,1.5160598754882812,-3.4007081985473633,-7.309087753295898,-5.489349365234375,0,-0.05648054263910618,1.3999948875092265,73.18360137939453,1.2635037470257289,75.07056427001953,1.7618972989590052,74.86193084716797,-0.05648054263910618
739,2008-06-24,69.96138763427734,72.69215393066406,68.44068908691406,72.18679809570312,2456446.0,-0.03368342806489022,1.6275058055237939,2.9268412602849687,31.074779201175588,47.571769844444795,3.3571329835046555,4.336900487461321,0.6609042562443364,-2.9851377555363,25.949214299322254,4.25146484375,-0.6587164972492587,-4.12559089660644,-7.9225983285121515,-0.32858346470072775,-6.024094612559296,-2.2270871806535837,6.685508728027344,20.147415428686372,-19.442726645119606,1.898503715952853,6,2.5824050903320312,3.2593002319335938,-0.21558475494384766,-4.123964309692383,-1.947235107421875,1,0.005169041281337883,-1.5000055594471686,72.40007019042969,1.3999948875092265,73.18360137939453,1.2635037470257289,75.07056427001953,0.005169041281337883
740,2008-06-25,68.31087493896484,71.5377197265625,68.70032501220703,70.46674346923828,2176646.0,-0.023591766131634495,-3.1212198446382464,0.9687509642118832,30.887145129909968,45.72849411156428,5.25581494162553,5.803708270931992,2.5071920143763293,-1.2754788496468734,24.87690308476805,2.8373947143554688,-0.967856610169946,-5.4705730438232365,-10.055824228766298,-0.8853218588801752,-7.763198636294774,-3.1779474513516988,8.17189727783203,-1.8384537755562904,-37.947988327803195,2.292625592471532,6,4.232917785644531,4.909812927246094,1.4395627975463867,-2.4688167572021484,-1.1590652465820312,2,0.03610697902518556,1.6275058055237939,69.96138763427734,-1.5000055594471686,72.40007019042969,1.3999948875092265,73.18360137939453,0.03610697902518556
741,2008-06-26,67.32334899902344,68.79768371582031,67.11471557617189,68.15324401855469,1981923.0,-0.01445635033695225,-1.698876844397719,0.38494695194887,32.36798168029178,43.54771228744599,6.050296838657815,6.601703984412268,3.608621342535656,-0.23306028028659398,23.944245037808365,1.6829681396484233,-1.064087536840816,-6.122896194458008,-11.537609863792014,-0.7081825251240019,-8.830253029125018,-3.4155393597909978,8.998581555175775,2.536652335035336,-35.1257501723128,2.707356834667006,6,4.557456970214844,5.234352111816406,2.844353675842285,-1.4812908172607422,-2.35986328125,3,0.00860825325247383,-3.1212198446382464,68.31087493896484,1.6275058055237939,69.96138763427734,-1.5000055594471686,72.40007019042969,0.00860825325247383
742,2008-06-27,67.82870483398439,68.96922302246094,66.99417114257811,67.04517364501953,1919277.0,0.0075063977427545225,-3.4606914852371187,-0.9441328969625824,33.357326526843224,41.151648043556044,5.108999507684558,5.820385694159128,3.251396492249185,-0.6452344238582413,22.838893799204033,1.9750518798828267,-0.7365254844951181,-5.252897262573228,-11.153059706528651,0.6472651813821955,-8.20297848455094,-2.3028160405955163,8.124937121093737,12.24496192759902,-26.35302326494761,2.9500812219777126,6,3.991828918457017,4.6687240600585795,3.1758441925048686,-1.8058338165283345,-3.5792083740234517,4,-0.019412191337125795,-1.698876844397719,67.32334899902344,-3.1212198446382464,68.31087493896484,1.6275058055237939,69.96138763427734,-0.019412191337125795
743,2008-06-30,68.000244140625,68.61686706542969,66.30800628662111,67.92142486572266,1253355.0,0.00252900755012897,2.519430149731044,0.10059494250187259,37.588841722255914,39.319935511883166,4.268493325368112,5.445690301153249,3.23109256105613,-0.7548871682028135,22.060059434712706,2.3088607788085795,-0.8145072694140509,-4.775131988525388,-11.069877186041921,1.5196132089911458,-7.922504587283655,-1.627759389767121,7.41582956570312,26.50687215203925,-15.746746163360513,3.1473725987582672,6,3.1480331420898438,4.154102325439453,3.004304885864258,-1.9773731231689453,-3.8712921142578125,0,-0.027203967091398273,-3.4606914852371187,67.82870483398439,-1.698876844397719,67.32334899902344,-3.1212198446382464,68.31087493896484,-0.027203967091398273
744,2008-07-01,68.56587219238281,69.1824951171875,65.65892791748047,67.79161071777344,1811581.0,0.00831802972042417,2.5103903803472076,9.823250411383215,44.745976888635525,38.503922189513695,2.837639632273735,4.489106024272033,2.868838348071634,-1.23028198184862,20.631916655909183,3.5235671997070312,-1.107886810699597,-3.8151889801025334,-10.128158854363306,2.4977808941582396,-6.97167391723292,-0.6587040429721469,6.121556120368751,49.44798811231012,2.399461788070873,3.1564849371303896,7,2.0144615173339844,3.263935089111328,2.4386768341064453,-2.543001174926758,-3.481842041015625,1,-0.02413958014773676,2.519430149731044,68.000244140625,-3.4606914852371187,67.82870483398439,-1.698876844397719,67.32334899902344,-0.02413958014773676
745,2008-07-02,68.31087493896484,70.70319366455078,68.16251373291016,68.56587219238281,1669342.0,-0.0037190112991269952,-8.2100394109106,-0.3293425564621024,34.584743835340845,36.80596776783395,2.308397416020341,4.239957352763184,3.3220125293655514,-0.8882092039656158,18.51129206067743,2.540679931640625,-1.603649878819624,-3.6121223449707003,-9.694976564582902,2.4707318746415012,-6.653549454776794,-0.5706952351646066,5.473703334259611,52.57349938441713,3.8019509789028376,3.0414271098061003,7,2.188323974609375,3.518932342529297,2.871011734008789,-2.288003921508789,-1.4372482299804545,2,-0.004343706801801184,2.5103903803472076,68.56587219238281,2.519430149731044,68.000244140625,-3.4606914852371187,67.82870483398439,-0.004343706801801184
746,2008-07-03,70.62901306152344,70.828369140625,66.94780731201172,67.68961334228516,1982158.0,0.03393512562428502,1.3250040568368557,-11.527181880740807,38.526391285740644,35.79296940589502,-0.7890033523707558,1.5846039883714838,1.1386129812414651,-3.1201577475960534,16.388992600731818,3.8805618286132812,-2.138097665639009,-1.0283256530761662,-6.829674654416024,4.773023348263692,-3.929000153746088,1.8723488475937557,2.3430001761266226,96.14356619030681,49.26891487628556,2.9006745006699273,7,-0.8948020935058594,1.2007942199707031,0.6977577209472656,-4.576005935668945,-4.256103515625,3,-0.04923194050739044,-8.2100394109106,68.31087493896484,2.5103903803472076,68.56587219238281,2.519430149731044,68.000244140625,-0.04923194050739044
747,2008-07-04,68.76986694335939,71.05091094970703,68.61686706542969,71.0277328491211,885670.0,-0.02632269711236923,1.1126816524788175,-0.7681384369005826,29.631839162509976,34.7516694925226,0.4226602564472586,3.19224571302081,3.041929644171205,-1.2447205714372416,15.293024555471217,2.4340438842773438,-2.641868070681923,-2.623899459838853,-8.448151666101623,3.200352746423917,-5.536025562970238,0.288226643292532,3.4708377622737174,57.695638270476735,15.725368069016,2.912126103131383,7,0.4056739807128764,3.0599403381347514,2.9023056030273295,-2.716859817504897,-2.777130126953139,4,-0.05534955053382584,1.3250040568368557,70.62901306152344,-8.2100394109106,68.31087493896484,2.5103903803472076,68.56587219238281,-0.05534955053382584
748,2008-07-07,70.51773834228516,70.6475601196289,69.23812866210939,69.91502380371094,1592657.0,0.025416239359098425,2.2687846696923524,-0.2669399174841118,33.42695304807977,35.01302214217862,-1.8107155278350433,1.2114463521156722,1.3721545111955322,-2.9582728536377942,14.581036795002046,1.877693176269517,-3.117480081229303,-0.6887222290039006,-6.363364579876944,4.9859201218691425,-3.526043404440415,2.148598946432614,1.0647886845326866,90.11175287022914,52.01852806086143,2.8373211754365193,7,-1.9194145202636719,1.3120689392089844,1.7803306579589844,-4.464731216430664,-7.158405303955078,0,-0.08888886725066081,1.1126816524788175,68.76986694335939,1.3250040568368557,70.62901306152344,-8.2100394109106,68.31087493896484,-0.08888886725066081
749,2008-07-08,65.70529174804689,69.48848724365234,65.04693603515625,69.23812866210939,2964847.0,-0.06824448298212848,1.202301555176434,-5.861542551171534,27.32491684208894,34.6172189990874,2.6088638041220378,5.7959740112556375,6.186415264020596,1.860190897788172,15.025949402954957,5.470802307128906,-3.565333433209517,-5.167820739746077,-11.31751143225138,0.9818699527592258,-8.242666085998735,-2.0929753934934183,5.345619201660142,10.965330839326093,-21.92787204496242,3.0748453462526544,7,2.3436317443847514,5.818519592285142,6.592777252197251,0.8878421783447124,-3.384483337402358,1,-0.02399106190296396,2.2687846696923524,70.51773834228516,1.1126816524788175,68.76986694335939,1.3250040568368557,70.62901306152344,-0.02399106190296396
750,2008-07-09,66.87362670898439,67.531982421875,66.44709014892578,67.04053497314453,1691977.0,0.017781443927189056,-1.1272785752219672,0.04724482567982736,30.62251353678458,34.42327809425327,1.358026102014307,4.597144725474237,5.0989730965143565,0.7191635021299163,16.77434155506674,1.8266906738281108,-3.7794468476112257,-3.8304935455322067,-10.232459823276457,2.571472732212044,-7.031476684404339,-0.6295104066600743,3.773933410644517,30.424688640872056,2.096576085307035,3.2009831388721266,7,1.1752967834472514,4.650184631347642,6.27056503295897,0.5656299591064311,-3.5884742736816477,2,-0.026760871896555516,1.202301555176434,65.70529174804689,2.2687846696923524,70.51773834228516,1.1126816524788175,68.76986694335939,-0.026760871896555516
751,2008-07-10,62.12608337402344,65.64965057373047,61.37500762939453,65.59401702880861,3464957.0,-0.07099276005503563,1.3886019529643074,20.777483201537713,26.974300672692507,33.71405299934763,5.912578298226876,8.979087808142907,9.825334408403023,5.434038446000869,18.996079155473815,5.498619079589858,-3.7428018929269484,-8.053674316406244,-15.439550783975122,-0.6677978488373597,-11.74661255019069,-4.3607360826217985,7.849401855468756,7.762332050715953,-21.089964077038125,3.692938233784441,7,4.086875915527344,7.561763763427734,11.729776382446289,5.827798843383789,1.4836082458496094,3,0.07641787598904104,-1.1272785752219672,66.87362670898439,1.202301555176434,65.70529174804689,2.2687846696923524,70.51773834228516,0.07641787598904104
752,2008-07-11,59.14032363891602,63.01625061035156,57.99979782104492,62.7844352722168,3601428.0,-0.04805968078064682,1.442437919057967,1.0508020037443644,24.708154756889357,32.28286555875135,8.421939901796783,11.374822714357286,12.73415474904754,8.349744666965812,20.79584309603422,5.016452789306641,-3.670015625564602,-10.294616508483877,-18.939862194680522,-1.6493708222872314,-14.617239351582192,-5.971993665385561,9.631094726562502,9.017609526064478,-21.69916090166234,4.322622843098321,7,5.385030746459954,8.781103134155266,14.771169662475579,9.789491653442376,3.77392578125,4,0.12229533864476805,1.3886019529643074,62.12608337402344,-1.1272785752219672,66.87362670898439,1.202301555176434,65.70529174804689,0.12229533864476805
753,2008-07-14,61.26373672485352,61.87572479248047,60.12321472167969,60.41066360473633,1721354.0,0.03590465785919772,-1.4545459402565624,-0.23409631920208096,33.208009178294304,31.000869146491215,5.858551188316348,8.60019048768796,10.558235322957948,6.184792773187489,22.16989873852603,2.735401153564446,-3.5437139995408984,-7.477848434448241,-16.418904584268994,1.4632077153725191,-11.948376509358617,-3.0073203595378644,5.784222353515624,28.41001948739103,-3.4931856412723867,4.470528074910379,7,3.261617660522454,6.059610366821282,12.65934753417968,7.758804321289055,-0.982891082763679,0,0.07719085293134365,1.442437919057967,59.14032363891602,1.3886019529643074,62.12608337402344,-1.1272785752219672,66.87362670898439,0.07719085293134365
754,2008-07-15,61.29155349731445,61.66245651245117,59.7337646484375,60.67029571533203,2028216.0,0.0004540495560343416,1.8299362754289585,0.7282585364981069,35.54238498127104,31.107273718261233,5.241564791784043,7.815564923300315,10.491800283565084,6.106219835018933,23.252512556126412,1.9286918640136719,-3.4849577293709046,-6.715181922912592,-15.563746702539234,2.13338285671405,-11.13946431272592,-2.290899533099271,4.308699779882815,34.53306680593324,-1.570557604977516,4.424282389813321,7,3.2338008880615234,6.031793594360352,12.770618438720703,8.540018081665039,0.37090301513671875,1,0.03373677812076048,-1.4545459402565624,61.26373672485352,1.442437919057967,59.14032363891602,1.3886019529643074,62.12608337402344,0.03373677812076048
755,2008-07-16,66.49345397949219,66.53054809570311,63.12751770019531,63.33151626586914,3845298.0,0.08487140862575226,1.1031507748744396,5.089574417133839,48.54352721460158,32.220288821468,-0.2740694075144887,2.060201294093929,5.3608527622385225,0.8842590734977023,24.359054704796552,5.238994598388658,-3.453770047655553,-1.09485759735108,-9.350075593191335,7.160360398489175,-5.2224665952712,3.0327514005690475,-8.493656158447266,99.56517170217587,56.76941774218375,4.127608997920126,7,-1.968099594116211,0.8298931121826172,7.284746170043945,3.3381175994873047,-6.453693389892578,2,-0.0627527270599385,1.8299362754289585,61.29155349731445,-1.4545459402565624,61.26373672485352,1.442437919057967,59.14032363891602,-0.0627527270599385
756,2008-07-17,68.20887756347656,69.08049774169922,66.02055358886719,67.68961334228516,1908812.0,0.025798382868085667,1.704917535263749,0.1642234187454683,50.640022317936555,34.55453139429318,-2.647281293851819,-0.20621276143705813,3.6687260652547877,-0.8789856183612414,25.347483034055973,3.0599441528320312,-3.6018017780730958,0.9636503219604435,-6.516186776051754,8.443487419972634,-2.776268227045648,4.703568870966542,-10.03846473693848,92.13388879345098,43.59519490912103,3.7399185490060955,7,-3.8851985931396484,-0.8855304718017578,4.997901916503906,1.6226940155029297,-5.563529968261712,3,-0.07218598669347265,1.1031507748744396,66.49345397949219,1.8299362754289585,61.29155349731445,-1.4545459402565624,61.26373672485352,-0.07218598669347265
757,2008-07-18,66.41927337646484,68.84868621826172,65.35292816162111,68.61686706542969,1776162.0,-0.026237115327785276,1.6271727257871589,-4.232130001028489,47.47594104239892,36.115530060328645,-1.370272369269955,1.1074194077558843,5.437995747921605,0.869524168486052,27.187986884518782,3.495758056640611,-3.6274647061081566,-0.4877374649047823,-7.429342467086698,6.453867537277134,-3.9585399659957403,2.9830650361861757,-7.812457153320317,71.52775907174545,19.3676563674775,3.47080250109096,7,-2.675130844116211,0.9040737152099609,6.787506103515625,3.838834762573242,-5.54498291015625,4,-0.04230069998909913,1.704917535263749,68.20887756347656,1.1031507748744396,66.49345397949219,1.8299362754289585,61.29155349731445,-0.04230069998909913
758,2008-07-21,68.31087493896484,68.73741149902344,66.50272369384766,67.85652160644531,1175828.0,0.02847970877035033,2.4184527942952845,-0.20675038101950055,49.609427038124075,38.59158674877699,-4.031827995587349,-1.1660247368410523,3.5213152903687615,-1.0500723836703543,29.20371538728716,2.3181381225585938,-3.862282543047229,1.6083238601684542,-4.878001634885635,8.094649355222543,-1.6348388873585975,4.851486607695499,-9.28511145507813,91.76586305551815,37.6407946200332,3.243162747527046,7,-4.770727157592773,-0.9875278472900391,5.313169479370117,1.9472332000732422,-6.008613586425781,0,-0.07900097200658984,1.6271727257871589,66.41927337646484,1.704917535263749,68.20887756347656,1.1031507748744396,66.49345397949219,-0.07900097200658984
759,2008-07-22,70.32302093505861,70.88864135742188,67.32798767089844,68.07906341552734,1577987.0,0.029455719867321317,1.1098929913154338,4.938794015414872,52.92453338602765,41.06958895424844,-5.945273537580945,-3.3199020524073717,1.4941007419546821,-3.0358607295120095,29.58144403467925,3.5606536865234375,-3.748314335389111,3.602388191223156,-2.9240799418089836,10.128856324255295,0.3391541247070933,6.865622257739226,-10.895068080859396,92.71213232330598,36.80491645610805,3.2632340665160693,7,-5.8788013458252095,-2.9996738433838033,3.593109130859361,-0.06491279602052202,-6.3053359985351705,1,-0.1428006811914755,2.4184527942952845,68.31087493896484,1.6271727257871589,66.41927337646484,1.704917535263749,68.20887756347656,-0.1428006811914755
760,2008-07-23,70.77737426757812,71.5840835571289,69.97065734863281,70.56410217285156,1267934.0,0.006460947304000264,-1.3046283279388846,0.09504283965728214,50.227985922695815,43.65333175980436,-6.467805265816281,-3.773464478324499,1.0250144859118677,-3.435999329562918,29.89616607793075,1.6134262084960938,-3.8264224416309673,3.9334165573120146,-2.8092103786581504,10.676043493282187,0.562103089326925,7.304730025297097,-10.661780103185556,87.05361625016832,34.73915515099722,3.3713134679850847,7,-5.985433578491211,-3.783201217651367,3.1387557983398438,-0.5192661285400391,-5.072082519531236,2,-0.1287829316847423,1.1098929913154338,70.32302093505861,2.4184527942952845,68.31087493896484,1.6271727257871589,66.41927337646484,-0.1287829316847423
761,2008-07-24,67.90288543701172,71.60263061523438,66.99417114257811,71.60263061523438,1856379.0,-0.04061310355621883,1.4912307473403619,-17.347535236459898,48.70803034230593,46.31998460262842,-3.003558339276836,-0.8994472112310206,3.8473282598334038,-0.4956998685098313,29.968958976190336,4.608459472656264,-3.389110002211382,1.0299509048461886,-5.726317985872171,7.7862197955645485,-2.3481835405129914,4.4080853502053685,-6.8698121212002405,40.80125884899292,-10.385039320827524,3.3781344453591786,7,-2.2346878051757812,-1.1521167755126953,5.973836898803711,2.355222702026367,-3.3288497924804688,3,-0.11579956870472208,-1.3046283279388846,70.77737426757812,1.1098929913154338,70.32302093505861,2.4184527942952845,68.31087493896484,-0.11579956870472208
762,2008-07-25,66.51200103759766,67.12398529052734,65.27874755859375,66.66963195800781,1688613.0,-0.020483435872607814,2.4608884786823784,0.04260588576153819,43.966484709708894,47.51537077278561,-0.5107454491167971,0.4086889438346901,5.1348712922757045,0.9563143526009981,30.279866295109652,2.6241378784179688,-3.122314326662604,-0.29509830474853516,-7.037800323825593,6.447603714328515,-3.666449314287064,3.0762527047899937,-4.42197199184389,19.501522529087303,-25.65549945117376,3.3713510095385253,7,-0.8438034057617188,0.15763282775878906,7.065681457519531,3.7461071014404297,0.27353668212890625,4,-0.058134673172696716,1.4912307473403619,67.90288543701172,-1.3046283279388846,70.77737426757812,1.1098929913154338,70.32302093505861,-0.058134673172696716
763,2008-07-28,66.15036773681639,67.41143798828125,65.91855621337889,67.20744323730469,885591.0,-0.0054371135304867035,1.0379734310963642,6.70601616572295,50.77418243510807,49.20779271210083,0.6894560463152715,0.658383989475638,5.333023323772608,1.336657694596667,30.341114338683028,1.492881774902358,-2.3034605448255405,-0.5642377853393725,-7.288752946377272,6.160277375698527,-3.9264953658583295,2.7980197951795773,-3.109078534114566,13.782990140960392,-34.22435985096202,3.3622575805189503,7,1.2147064208984517,-0.24572181701658735,7.4273147583007955,4.107740402221694,1.4001617431640767,0,-0.07975885019262507,2.4608884786823784,66.51200103759766,1.4912307473403619,67.90288543701172,-1.3046283279388846,70.77737426757812,-0.07975885019262507
764,2008-07-29,66.91072082519531,67.64324951171875,64.90785217285156,65.06548309326172,1086432.0,0.011494313854822913,-1.5321896596169942,-1.745606374455961,50.065451915727195,49.37689545667035,0.9051963802294694,-0.2448819698898177,4.469955395951587,0.6110263842473813,30.277369918640463,2.7353973388671875,-1.0288530968476124,0.27887287139893147,-6.39022382972955,6.947969572527413,-3.0556754791653162,3.613421221963172,-3.0132974812402296,29.916877303424055,-19.475387534881282,3.334548350564241,7,1.3445205688476562,-1.5647449493408203,6.666961669921875,3.3473873138427734,-1.3167037963867045,1,-0.06887475453591185,1.0379734310963642,66.15036773681639,2.4608884786823784,66.51200103759766,1.4912307473403619,67.90288543701172,-0.06887475453591185
765,2008-07-30,68.01415252685547,68.54268646240234,67.31871032714844,68.41287231445311,1187807.0,0.016491104684746682,2.718325201932994,-0.21608044356421774,61.92263889541163,50.63051952083425,0.044880306925008995,-1.4458106186636712,3.274363774965167,-0.4422533782944811,30.936681383764796,1.6319656372070312,-0.08013445263139829,1.3971406936645536,-5.257533539321443,8.051814926650557,-1.9301964228284447,4.724477810157552,-3.346208455772455,46.398852191116106,-7.918135211749352,3.3273371164930006,7,0.2410888671875,-3.2129383087158203,4.8680877685546875,2.243955612182617,-6.472240447998047,2,-0.05875935289723744,-1.5321896596169942,66.91072082519531,1.0379734310963642,66.15036773681639,2.4608884786823784,66.51200103759766,-0.05875935289723744
766,2008-07-31,67.15180969238281,68.05124664306639,65.8814697265625,67.87506866455078,1241190.0,-0.012678873476107189,3.0344864274416867,1.813953043378492,67.74856328080219,52.883033102879054,0.828650827927774,-0.9036590271032594,3.9707479963010712,0.5124477604643118,31.33486490893766,2.169776916503892,0.8199680307287451,0.7086580276489229,-5.681096620133701,7.098412675431547,-2.486219296242396,3.903535351540235,-2.24395751953125,61.73479561316052,1.6180227021954394,3.1948773238913137,7,1.1034317016601562,-2.350595474243164,5.730430603027344,3.1062984466552734,-6.560333251953125,3,-0.021541012088316158,2.718325201932994,68.01415252685547,-1.5321896596169942,66.91072082519531,1.0379734310963642,66.15036773681639,-0.021541012088316158
767,2008-08-01,64.96348571777344,67.68961334228516,64.76876068115234,67.04053497314453,1367584.0,-0.03258771408594818,-1.368419587427967,2.871791896538993,58.17287994651336,53.834527870477864,3.1164865891850866,1.038103230239301,6.011194702582912,2.772015192910004,31.968005900332873,2.9208526611328125,0.9372113962595563,-1.2893468856811552,-7.613718485081179,5.035024713718876,-4.451532685381167,1.8728389140188568,6.6391448974609375,5.1597473799974125,-56.53182105223016,3.1621857997000142,8,3.222209930419922,-0.16227149963378906,7.255767822265625,5.294622421264648,-3.9640159606933594,4,-0.005994907276590911,3.0344864274416867,67.15180969238281,2.718325201932994,68.01415252685547,-1.5321896596169942,66.91072082519531,-0.005994907276590911
768,2008-08-04,64.24949645996094,66.03910064697266,63.7302360534668,65.32511138916016,1171630.0,-0.010990624193325194,-1.1842160344130723,0.517857208449804,56.34194365323081,54.21424012238932,3.569114554834698,1.3264198576222412,6.572238695947277,3.5135480419117755,32.71784192311193,2.3088645935058594,0.8296078907690543,-1.6899240493774386,-7.739688786562482,4.359840687807598,-4.714806417969953,1.3349583192150831,7.216456756591796,10.789937814839623,-52.09239306631927,3.0248823685925195,8,3.4169368743896484,0.5517177581787109,7.90948486328125,6.509330749511719,-6.2867889404296875,0,0.03947176864407087,-1.368419587427967,64.96348571777344,3.0344864274416867,67.15180969238281,2.718325201932994,68.01415252685547,0.03947176864407087
769,2008-08-05,64.12895202636719,64.63894653320311,62.3578987121582,64.63894653320311,1576804.0,-0.0018761926588618527,7.945381922628573,0.4741422724725544,43.51804832015556,53.46869149988484,3.0381217593643868,1.3943002513815514,6.5382728292779575,3.672318963702452,32.33321649052783,2.2810478210449077,0.9695671864580362,-1.7316514968872099,-7.835094719022294,4.371791725247874,-4.783373107954745,1.3200701141803322,7.027572503662114,28.63563610795008,-28.383545574914674,3.0517216110675416,8,2.8513126373291016,0.6722621917724609,7.522359848022461,6.629875183105469,-5.730434417724609,1,0.053354644750883695,-1.1842160344130723,64.24949645996094,-1.368419587427967,64.96348571777344,3.0344864274416867,67.15180969238281,0.053354644750883695
770,2008-08-06,65.08403015136719,65.38075256347656,63.470603942871094,64.79657745361328,1443184.0,0.01489308798633271,3.3368236893842944,-0.5636388115968203,41.0610228470112,52.61902400040765,1.3304207312880578,0.3143949388008451,5.397287922653845,2.7779914196438824,31.816276556576923,1.9101486206054688,0.9047644237348891,-0.6870935440063448,-6.780468867780826,5.406281779768136,-3.733781205893578,2.3595941178808957,5.544576829589843,47.88274794184445,-4.500727912663784,3.0466876618872396,8,0.36626243591308594,-0.28281593322753906,6.121040344238281,5.674797058105469,-6.138431549072266,2,0.007835822032768114,7.945381922628573,64.12895202636719,-1.1842160344130723,64.24949645996094,-1.368419587427967,64.96348571777344,0.007835822032768114
771,2008-08-07,66.87362670898439,67.20744323730469,64.53694915771484,65.54765319824219,1400046.0,0.02749670777078661,1.6790582688495481,4.61284072511086,51.29972932945205,53.43382895815689,-0.693454174145856,-1.160806199684572,3.4514512125700634,1.1461152565293986,29.924539015462788,2.6704940795898438,0.5671094630207136,0.86512584686281,-4.995825109526592,6.726076803252219,-2.065349631331898,3.795601325057511,3.2587377758447076,84.69560563706806,33.29893735468225,2.9304754781947038,8,-1.4233341217041158,-2.0724124908447408,4.2908763885497905,3.885200500488267,-5.187988281250007,3,-0.07972821114262463,3.3368236893842944,65.08403015136719,7.945381922628573,64.12895202636719,-1.1842160344130723,64.24949645996094,-0.07972821114262463
772,2008-08-08,66.37290954589844,67.17962646484375,65.43638610839844,66.75308227539061,957018.0,-0.007487513205541196,1.8270418074063075,-0.28671216009388834,43.97694092629909,52.678579901622555,-0.2397548040513442,-0.09534819649118731,3.7516150047053713,1.7527551862033732,27.407299004447662,1.7432403564453125,0.2598446594879107,0.0027793884277400593,-4.885691783885804,4.891250560741277,-2.441456197729025,2.447014974584512,3.2929869925704054,82.79150367464577,34.99343734282111,2.4442355861567693,8,-0.9226169586181641,-1.571695327758789,4.409099578857422,4.385917663574219,-7.376312255859375,4,-0.08710531367425967,1.6790582688495481,66.87362670898439,3.3368236893842944,65.08403015136719,7.945381922628573,64.12895202636719,-0.08710531367425967
773,2008-08-11,65.99273681640625,67.02198791503906,65.14893341064453,66.76235961914061,894575.0,-0.005727829804256013,1.9064852962068475,2.0244029700983726,35.02244341646589,51.007134512815746,0.1293042570868579,0.6927945856533313,3.9548166124695,2.257258754239075,24.78122839753957,1.8730545043945312,0.19355463545387863,-0.6138433456420955,-4.880247332829626,3.652560641545435,-2.747045339235868,1.5193586479516767,3.23467985248395,74.95215448379152,31.479018293650036,2.1332019935937665,8,-0.5424442291259766,-1.1915225982666016,4.509937286376953,5.252899169921875,-8.19693374633789,0,-0.07566388818238567,1.8270418074063075,66.37290954589844,1.6790582688495481,66.87362670898439,3.3368236893842944,65.08403015136719,-0.07566388818238567
774,2008-08-12,63.35933303833008,65.99273681640625,63.22024536132813,65.99273681640625,1449763.0,-0.03990444865777243,1.1056333845647903,3.4216810737936316,27.703459607338715,47.20500348080764,2.4652092286689538,3.6776069043352777,6.301969335463653,5.016118234776485,22.13097052269087,2.772491455078118,0.35336674556639025,-3.3506361007690373,-7.149300242366522,0.44802804082844716,-5.249968171567787,-1.451304029970288,5.455912553156196,3.488356518244791,-33.04813341152653,1.8993320707987429,8,1.8452396392822266,1.4418811798095703,6.854732513427734,8.470474243164062,-5.735073089599609,1,-0.08517491046716141,1.9064852962068475,65.99273681640625,1.8270418074063075,66.37290954589844,1.6790582688495481,66.87362670898439,-0.08517491046716141
775,2008-08-13,62.32080841064453,64.19386291503906,61.30082702636719,63.05333709716797,2008077.0,-0.016391028407090058,-1.0869574788935485,0.27816800925932633,31.14035223386307,43.137424475592184,2.9180691451371388,4.624605110956082,7.00339120511093,6.13372951162853,21.792277986830378,2.893035888671875,0.23082860727005539,-4.180528450012204,-8.457494628135137,0.09643772811072182,-6.319011539073671,-2.0420453609507376,6.106996368082065,17.268455370244073,-17.954912066837604,2.1384830890614643,8,2.1744117736816406,2.480405807495117,7.465559005737305,9.2030029296875,-6.685508728027344,2,-0.06293709760883037,1.1056333845647903,63.35933303833008,1.9064852962068475,65.99273681640625,1.8270418074063075,66.37290954589844,-0.06293709760883037
776,2008-08-14,63.28515243530274,64.07331848144531,62.26517105102539,63.00697708129883,1209591.0,0.015473868989374306,-1.0526283880634502,-0.37974670360573387,38.77419178464691,40.982014679829255,1.5059231542521516,3.449323270383907,5.755522851725111,5.229268908471873,22.388250946723893,1.8081474304199219,0.08201048345203787,-2.9699981689453026,-7.3973077255151125,1.4573113876245074,-5.1836529472302075,-0.7563433906603976,4.572494123235096,33.753922543235696,-3.315299824782919,2.213654778284903,8,0.968982696533196,1.516061782836907,6.5012149810790945,8.23865890502929,-2.6426773071289134,3,-0.06857143683811462,-1.0869574788935485,62.32080841064453,1.1056333845647903,63.35933303833008,1.9064852962068475,65.99273681640625,-0.06857143683811462
777,2008-08-15,63.60969161987305,64.48131561279297,62.77516174316406,63.56332778930664,778534.0,0.005128204200852471,-1.1028633222060276,0.16667123776089093,41.13843023644148,39.2927354112971,1.083047142012333,3.0604139671469426,5.206664992881215,4.961926307825223,22.78902180182732,1.7061538696289062,-0.5377126538758574,-2.5049798965454073,-7.085991311927728,2.0760315188369063,-4.795485604236561,-0.21447418885424696,3.7234093760911406,40.35657515028991,0.32768156743007637,2.290505707691158,8,0.6444435119628906,1.1915225982666016,4.34071159362793,6.078155517578125,-2.2300491333007884,4,-0.030247799401963316,-1.0526283880634502,63.28515243530274,-1.0869574788935485,62.32080841064453,1.1056333845647903,63.35933303833008,-0.030247799401963316
778,2008-08-18,62.91424942016602,64.11968231201172,62.330078125,63.58187484741211,645372.0,-0.010932959773849227,1.053192699899339,-14.399703801217553,35.997388872716414,38.45710658380386,1.753573051157339,3.510826618114372,5.657908168782775,5.711027794553978,23.250464408452622,1.7896041870117188,-1.2901987072448122,-2.9305908203124957,-7.601781929853679,1.7406002892286807,-5.2661863750830875,-0.594995265541904,3.936269658230408,34.387327676762574,-6.634782303559774,2.335595554770589,8,1.3398857116699148,2.7539482116699148,3.30914115905761,5.0859928131103445,-2.179046630859382,0,-0.06226971101512069,-1.1028633222060276,63.60969161987305,-1.0526283880634502,63.28515243530274,-1.0869574788935485,62.32080841064453,-0.06226971101512069
779,2008-08-19,60.280845642089844,63.03479385375977,60.14175796508789,63.03479385375977,1362668.0,-0.04185703242661731,1.101009653277108,4.124990000799991,25.528164508523247,36.73123343508298,4.228378275978059,5.642621402855539,8.072458988126868,8.375105402148321,24.698645657578204,2.893035888671882,-1.715844159429878,-5.061885833740234,-9.863350405057517,-0.2604212624229518,-7.462618119398883,-2.661153548081593,6.125698072144246,3.205111863775054,-35.60279033153484,2.400732285658642,8,3.3937549591064453,5.387351989746094,5.643505096435547,7.719396591186523,-1.7061500549316406,1,-0.04122441458064674,1.053192699899339,62.91424942016602,-1.1028633222060276,63.60969161987305,-1.0526283880634502,63.28515243530274,-0.04122441458064674
780,2008-08-20,61.66245651245117,61.80154418945313,60.36429977416992,60.70738220214844,1179981.0,0.022919566831634652,1.3308247419491386,-0.346801841173186,33.181810000633476,34.71813128743648,2.581889393775512,3.7346062504627753,6.551842452485829,7.0126741543619175,26.464100485195768,1.5206985473632884,-2.033114791692526,-3.2245290756225558,-7.561925575554639,1.1128674243095276,-5.393227325588597,-1.055830825656514,4.117608626868304,35.04270874630468,-0.8293594163067297,2.168698249966043,8,1.9982357025146484,4.209737777709961,4.261894226074219,6.337785720825195,-4.636276245117195,2,-0.0654887396986088,1.101009653277108,60.280845642089844,1.053192699899339,62.91424942016602,-1.1028633222060276,63.60969161987305,-0.0654887396986088
781,2008-08-21,60.03976058959961,61.03192138671875,59.7152214050293,60.96701431274414,1351109.0,-0.0263157845896701,1.4912307292568856,-0.9708707617217924,34.37315746181507,33.65104423582714,3.5014753064553474,4.9940603992449155,7.937733759700876,8.670848256427604,27.58288712121078,1.947235107421875,-2.0657910681375995,-4.45406875610351,-9.05773529387919,0.14959778167216342,-6.755902024991343,-2.1522354872156697,5.176473832296708,6.809332137028646,-31.586605110209035,2.301833268887838,8,3.3288440704345703,5.619165420532227,5.884590148925781,7.960481643676758,-5.702617645263672,3,-0.07335906845280438,1.3308247419491386,61.66245651245117,1.101009653277108,60.280845642089844,1.053192699899339,62.91424942016602,-0.07335906845280438
782,2008-08-22,62.64534759521485,62.94206619262695,59.85430908203125,60.03976058959961,1129549.0,0.04339769146358985,-1.0747639596088017,-2.8100043608119414,45.454551350453926,34.81016733960359,0.3481385239271404,2.196559360357348,5.0748513713306735,6.114252216482633,28.016253873680252,3.087757110595703,-2.071160143581565,-1.6551490783691278,-6.226607648307926,2.9163094915696703,-3.940878363338534,0.6305802066002713,1.910765264657421,66.52632982938741,23.620631628481362,2.2857292849694004,8,0.20863151550292258,3.013578414916985,3.1781654357910085,5.354894638061516,-14.659904479980469,4,-0.03197160753233674,1.4912307292568856,60.03976058959961,1.3308247419491386,61.66245651245117,1.101009653277108,60.280845642089844,-0.03197160753233674
783,2008-08-25,60.874290466308594,62.404258728027344,60.64247512817383,62.404258728027344,674387.0,-0.028271167722621726,1.303032871903299,-0.5871875544441809,41.56656207446819,36.35051205817353,1.4715379737079246,3.744038040190361,6.527454897670907,7.925017287120156,28.57907104091069,2.0028724670410227,-2.5035640376584283,-3.162402343750003,-7.890629459479911,1.565824771979905,-5.526515901614957,-0.7982887858850489,3.100915418982524,34.91621524098884,-9.38994709208199,2.3641135578649557,8,1.223978042602539,4.784635543823242,4.659454345703125,7.125951766967773,-11.947681427001953,0,0.00830156731836329,-1.0747639596088017,62.64534759521485,1.4912307292568856,60.03976058959961,1.3308247419491386,61.66245651245117,0.00830156731836329
784,2008-08-26,62.30226135253906,62.5897102355957,60.03976058959961,60.73520278930664,1173212.0,0.02345770070241371,1.3809539074730053,-1.0242425300195477,42.96433928907047,37.66428839764102,-0.13650194946143301,2.058659195275368,4.7634068868286334,6.505855946744163,28.98935182959156,2.5499496459960938,-2.7569054263894586,-1.5040084838867216,-6.089522193009444,3.0815052252360005,-3.7967653384480826,0.7887483706746394,1.1617463951206375,80.17243213720803,34.81839646417443,2.2927568545613592,8,-0.2039928436279297,3.3566646575927734,3.129486083984375,5.697980880737305,-16.01369094848632,1,-0.025152515000461673,1.303032871903299,60.874290466308594,-1.0747639596088017,62.64534759521485,1.4912307292568856,60.03976058959961,-0.025152515000461673
785,2008-08-27,64.01768493652344,64.53694915771484,61.97772216796875,62.5711669921875,1590774.0,0.027533889569073544,1.0597015841827337,0.9230784211102862,42.74953717853807,38.1059934414067,-1.7722853167623214,0.030017869810293973,2.761230171747826,4.828997991030789,29.43483839470824,2.5592269897460938,-2.8214627021868353,0.41123847961425497,-3.728880456809179,4.551357416037689,-1.658820988597455,2.481297947825972,-4.302463531494141,89.2307436706232,46.83507869377364,2.070059468211717,8,-1.8915996551513672,1.6412410736083984,1.866098403930664,3.9825572967529297,-20.163169860839837,2,-0.08502321436275329,1.3809539074730053,62.30226135253906,1.303032871903299,60.874290466308594,-1.0747639596088017,62.64534759521485,-0.08502321436275329
786,2008-08-28,65.70529174804689,66.07618713378906,63.56332778930664,63.915687561035156,2087163.0,0.02636157201243372,-1.0148622360339639,1.237180771949081,48.40143484676935,38.91299395366536,-3.4425098221266524,-1.8672497455384445,0.793842231519605,3.1979346330735154,29.315003025758607,2.512859344482422,-2.4607613407634688,2.1711711883545064,-1.7530775352732064,6.095419911982219,0.2090468265406571,4.133295550168363,-5.8936357879638805,94.03885157091133,54.40858109768553,1.9621243618138549,8,-2.8095874786377095,-0.04636573791505327,0.18776512145994673,2.294950485229478,-19.810806274414077,3,-0.13209151424201537,1.0597015841827337,64.01768493652344,1.3809539074730053,62.30226135253906,1.303032871903299,60.874290466308594,-0.13209151424201537
787,2008-08-29,64.57403564453125,66.39145660400389,64.28659057617189,66.28945922851561,2166625.0,-0.017217123209094742,1.1932332201826867,-0.9585491565309543,46.720958799321316,40.104501723288124,-2.41392611538771,-0.8080978374966179,1.687235191563147,4.366626985115914,28.880682453125882,2.104866027832003,-2.1460735476183146,1.0593875885009751,-2.838775630079823,4.957550807081773,-0.8896940207894204,3.008469197791378,-4.511798437499998,71.38683974561879,34.72815124993167,1.9490816092903998,8,-1.5206966400146555,-0.4450817108154297,1.6354475021362305,3.426206588745117,-24.702072143554688,4,-0.15852954826220889,-1.0148622360339639,65.70529174804689,1.0597015841827337,64.01768493652344,1.3809539074730053,62.30226135253906,-0.15852954826220889
788,2008-09-01,66.78553771972656,67.17962646484375,64.57403564453125,64.57403564453125,1495212.0,0.03424754319784573,-1.3563991637515265,-1.289187169771052,58.07649442200071,43.720982824785615,-4.490790966096974,-2.972253465603501,-0.7160769858675451,2.2068374371305026,28.069877179470794,2.6055908203125,-1.9810857023501,3.144087600708005,-1.0112287157222966,7.299403917138299,1.0664294424928613,5.221745758923149,-6.343547348876953,94.48044610356617,51.410701691781824,2.077658158215147,9,-3.338113784790039,-2.656583786010742,-0.6166219711303711,1.2147045135498047,-27.52092742919922,0,-0.2814994869606202,1.1932332201826867,64.57403564453125,-1.0148622360339639,65.70529174804689,1.0597015841827337,64.01768493652344,-0.2814994869606202
789,2008-09-02,67.55052947998047,68.477783203125,66.85508728027344,67.23526000976561,1976664.0,0.011454452361591816,-2.0172432137208034,0.14255897552662908,62.48892709317564,46.97732916840142,-4.599857298469082,-3.655168466367016,-1.5893262302307534,1.516446391363246,26.771385079712783,1.6922454833984375,-1.853733905996485,3.7380004882812514,-0.7687076989398633,8.244708675502359,1.4846463946706905,5.991354581891805,-6.569528221611328,85.73469205705325,37.77363277640751,2.2533540936105543,9,-3.4540271759033203,-3.4215755462646484,-0.9156694412231445,0.44971275329589844,-28.638275146484375,1,-0.2757035449469465,-1.3563991637515265,66.78553771972656,1.1932332201826867,64.57403564453125,-1.0148622360339639,65.70529174804689,-0.2757035449469465
790,2008-09-03,65.59401702880861,67.47634124755861,65.41783905029297,67.13326263427734,1402507.0,-0.028963687867934462,-1.1764648941662514,-4.882317353531667,55.26426523641032,49.298563365578666,-2.2652159095920936,-1.7481169537923194,0.287170954447447,3.538198351927278,25.873727275114934,2.1326904296875,-1.6188836836279208,1.7559886932373203,-2.786639084398516,6.2986164708731565,-0.5153251955806013,4.027302582055235,-3.8633375759638824,41.3207378744778,-8.088887180432181,2.2713138888179163,9,-1.427970886230483,-1.4650630950927876,1.2065916061401225,2.4062252044677592,-23.515186309814467,2,-0.2943171877440742,-2.0172432137208034,67.55052947998047,-1.3563991637515265,66.78553771972656,1.1932332201826867,64.57403564453125,-0.2943171877440742
791,2008-09-04,61.54191207885742,65.54765319824219,61.54191207885742,65.38538360595703,2158124.0,-0.06177552669432518,-1.0844390760493596,2.496983920853348,45.970366370338304,49.35587614556582,2.2600453652042276,1.9858862625999478,4.242360866232275,7.595776358705308,26.10225633782455,4.052104949951186,-1.0261015451759476,-2.0295305252075195,-6.446111774712563,2.3870507242975307,-4.237821149960041,0.17876009954500205,6.935871124267578,0.0,-48.46640937627008,2.208290624752525,9,2.716859817504883,2.5545902252197266,4.986315727233887,6.458330154418945,-21.210956573486328,3,-0.28740408618617297,-1.1764648941662514,65.59401702880861,-2.0172432137208034,67.55052947998047,-1.3563991637515265,66.78553771972656,-0.28740408618617297
792,2008-09-05,60.59147644042969,62.04726791381836,60.34111022949219,61.226646423339844,1712391.0,-0.015443713175662843,-2.004056822379689,0.16525944798385775,45.5179863963124,49.794923292437396,3.227954864965497,2.615058913561157,5.066547521659146,8.559094849664163,26.45464330974161,1.7061576843261719,-0.6696572274619967,-2.690894508361815,-7.092213331207688,1.710424314484058,-4.891553919784755,-0.490235096938882,7.747589340209956,3.0770096297199223,-45.22175209085087,2.200659411422936,9,3.667295455932617,3.505025863647461,5.936751365661621,7.40876579284668,-14.038639068603516,4,-0.24255871997517953,-1.0844390760493596,61.54191207885742,-1.1764648941662514,65.59401702880861,-2.0172432137208034,67.55052947998047,-0.24255871997517953
793,2008-09-08,60.99946975708008,64.70384979248047,60.4013900756836,62.91424942016602,1701666.0,0.006733510068062332,-1.7660199579651688,3.014594068682221,51.51693280073773,50.74521146040043,3.1732910357673916,1.911822269983773,4.528913088820417,8.165525260591522,26.382446427417726,4.302459716796868,-0.18895025283293165,-2.0332378387451158,-6.352936999203337,2.286461321713098,-4.19308741897423,0.12661174148399112,7.019677801513666,8.091261990267137,-44.01498467497491,2.159849580229108,9,3.4099769592285156,3.0970325469970703,5.493985176086426,7.000772476196289,-13.709465026855469,0,-0.34635557227366376,-2.004056822379689,60.59147644042969,-1.0844390760493596,61.54191207885742,-1.1764648941662514,65.59401702880861,-0.34635557227366376
794,2008-09-09,57.96270751953125,61.18955612182617,56.95663833618164,61.15710067749024,2507630.0,-0.04978342024352367,1.597436584672176,1.6682823718791564,42.700332233115034,50.73974424424231,6.179604003012287,4.768011480397739,7.379839176179189,11.220222978414142,26.1153435240151,4.232917785644531,-0.16660578702136775,-4.800168800354001,-9.672779517834925,0.07244191712693038,-7.23647415909447,-2.363863441613532,9.749318545898433,9.563665360373955,-42.85445172347746,2.4363053587404657,9,4.75450325012207,4.75450325012207,8.271116256713867,10.037534713745117,-15.652061462402344,1,-0.32258840259840094,-1.7660199579651688,60.99946975708008,-2.004056822379689,60.59147644042969,-1.0844390760493596,61.54191207885742,-0.32258840259840094
795,2008-09-10,58.39851760864258,58.85287475585938,57.183815002441406,57.95343780517578,2368892.0,0.007518801445989709,1.465751263070973,-0.1393315667352524,46.60268675818356,50.53988334551055,5.434374049054824,4.240710100760786,6.767646130680163,10.801881459448722,25.38557541958117,1.6690597534179759,0.10658578840747168,-4.168244171142575,-9.416984910080146,1.080496567794988,-6.792614540611353,-1.5438738016737972,8.668185193032215,16.78357325196274,-39.693402253186534,2.6243703694687817,9,4.318693161010742,4.318693161010742,7.492221832275391,9.601724624633789,-20.381065368652337,2,-0.3336773615682096,1.597436584672176,57.96270751953125,-1.7660199579651688,60.99946975708008,-2.004056822379689,60.59147644042969,-0.3336773615682096
796,2008-09-11,58.94559860229492,59.335044860839844,57.32290267944336,58.750877380371094,1662688.0,0.009368063027191953,3.1333479608348647,0.4374973216198843,41.62820435576068,49.97402174067049,4.277408629097948,3.53298950060379,5.972170721225041,10.228841808041864,24.55064768903424,2.0121421813964844,0.26740465825313464,-3.4041854858398466,-8.88168449518163,2.0733135235019375,-6.142934990510739,-0.6654359811689545,7.514500331450279,25.673240976224648,-28.312599252571303,2.738749504670891,9,3.7716121673583984,3.7716121673583984,6.180154800415039,9.054643630981445,-19.973072052001953,3,-0.28614126047138166,1.465751263070973,58.39851760864258,1.597436584672176,57.96270751953125,-1.7660199579651688,60.99946975708008,-0.28614126047138166
797,2008-09-12,61.68563842773438,61.8386344909668,59.571495056152344,59.80794525146485,1874253.0,0.046484214095889875,1.0764342114457546,9.642981682828877,51.75879189214221,49.27205479290843,1.2120189735070284,0.6760764509395614,3.0703896332538463,7.442979525535826,23.5436927751337,2.893035888671875,0.37033221139943606,-0.5679430007934485,-6.019796409888762,4.883910408301865,-3.293869705341102,2.157983703754205,4.204252870156999,61.041319424782884,4.4514899572631705,2.7259267045476556,9,1.0315723419189382,1.0315723419189382,3.440114974975579,6.314603805541985,-21.331501007080085,4,-0.34618565141999147,3.1333479608348647,58.94559860229492,1.465751263070973,58.39851760864258,1.597436584672176,57.96270751953125,-0.34618565141999147
798,2008-09-15,58.99659729003906,59.7569465637207,57.23017883300781,58.954872131347656,2003739.0,-0.04359266121312122,2.2344206260071293,0.022221499880136362,43.20564862000716,47.12946829588971,2.994960080312225,3.2217489669107238,5.506760120750187,10.076388838100158,22.588682423689438,4.45545959472657,0.12578366896904924,-3.0611015319824233,-8.691599596243236,2.5693965322783896,-5.876350564112826,-0.2458524998520204,6.35729883014973,41.785345362427776,-11.333111834147275,2.815249032130405,9,3.219892501831062,3.720613479614258,6.129156112670898,9.003644943237305,-17.92847442626953,0,-0.21092334964738524,1.0764342114457546,61.68563842773438,3.1333479608348647,58.94559860229492,1.465751263070973,58.39851760864258,-0.21092334964738524
799,2008-09-16,57.79580307006836,59.7152214050293,56.56255340576172,57.91634750366211,1755114.0,-0.020353618261530593,-1.4372745798300741,-2.8890107880782594,36.93536927551466,45.092924300234635,2.9798992723470903,4.455247191936024,6.5908641089177,11.203121736094971,21.125736041656154,3.152667999267578,-0.05142528632924126,-4.137643623352048,-10.036522936962257,1.761235690258161,-7.087083280157145,-1.1882039665469435,7.054257583080002,23.374350097932677,-24.136145118906214,2.9494396568051027,9,3.2593002319335938,4.724365234375,7.329950332641602,10.204439163208008,-21.999126434326172,1,-0.18177441581886344,2.2344206260071293,58.99659729003906,1.0764342114457546,61.68563842773438,3.1333479608348647,58.94559860229492,-0.18177441581886344
800,2008-09-17,57.62425994873047,59.80794525146485,57.3970832824707,59.03832626342773,1913343.0,-0.002968089588268552,-1.5806429220388198,11.730664556961967,31.877736654297678,43.5270765540079,2.12557061307772,4.541597061298717,6.603653062309704,11.331278391592917,19.571552407283992,2.4108619689941477,-0.7503988382016828,-4.107276916503906,-10.313640283270473,2.099086450262668,-7.21045859988719,-1.0040952331206228,6.5628001246269605,20.12301414293905,-20.613733256410157,3.1031816833832857,9,3.008941650390625,4.895908355712891,7.378633499145508,10.375982284545898,-25.601509094238274,2,-0.2657494240312398,-1.4372745798300741,57.79580307006836,2.2344206260071293,58.99659729003906,1.0764342114457546,61.68563842773438,-0.2657494240312398
801,2008-09-18,55.63529968261719,59.20986557006836,55.19021606445313,56.191650390625,2604886.0,-0.034516022728671936,-4.557690481967154,0.3934403232898757,30.696853319098395,41.88028398987301,3.5632838718656004,6.517840588548744,8.560525028819228,13.240786874381953,17.976892865435058,4.019649505615227,-1.751645254809418,-5.876014137268065,-12.624066981841537,0.872038707305407,-9.250040559554805,-2.5019877149813254,7.941799857332583,6.694578915025522,-28.919047204475397,3.3740264222867378,9,4.311733245849609,6.198699951171875,9.012917518615723,12.36494255065918,-24.831890106201172,3,-0.3166667123774207,-1.5806429220388198,57.62425994873047,-1.4372745798300741,57.79580307006836,2.2344206260071293,58.99659729003906,-0.3166667123774207
802,2008-09-19,60.64247512817383,61.1061019897461,57.07254409790039,59.7152214050293,10284948.0,0.08999997257354742,3.3500045253708493,-1.6666712377608952,38.16331171804702,40.39654831401848,-1.6046418771705149,1.4260349750640415,3.6750381953440296,8.172253718124537,17.022105519095206,5.470802307128913,-2.386019839267121,-0.7686950683593778,-7.505324005589614,5.967933868870858,-4.137009536974489,2.5996194002557402,2.0959360642262794,92.16301890491046,61.35205533795526,3.3683144686151167,9,-2.128049850463867,1.1915245056152344,3.885199546813965,7.357767105102539,-30.233156204223633,4,-0.35733944783881755,-4.557690481967154,55.63529968261719,-1.5806429220388198,57.62425994873047,-1.4372745798300741,57.79580307006836,-0.35733944783881755
803,2008-09-22,61.37964248657226,63.23878860473633,60.83256149291992,61.1988296508789,2357892.0,0.012155957632671743,-4.26901920819959,0.19499823099138533,38.09693538548477,39.885059775392904,-2.550413795573135,0.7680466593413016,3.0021799301828835,7.378058557469053,15.762324919844312,2.5963134765625,-2.4665442635500128,-0.05679531097413104,-6.78873473511144,6.675144113163171,-3.4227650230427784,3.3091744010945234,-6.189426422119126,76.90092114025161,50.846517912579195,3.365969712068652,9,-2.165140151977532,0.454357147216804,3.1480321884155344,6.620599746704109,-32.87582397460937,0,-0.34254850980139895,3.3500045253708493,60.64247512817383,-4.557690481967154,55.63529968261719,-1.5806429220388198,57.62425994873047,-0.34254850980139895
804,2008-09-23,60.73520278930664,61.81081771850586,59.83112716674805,60.36429977416992,1954929.0,-0.01049924162407101,-1.7548345657516866,2.0513090993480874,40.12811273821754,39.16566266206335,-1.6442473483014695,1.3587295613954993,3.7038694343752923,7.968398836797448,14.36298938658933,1.9796905517578125,-2.485535332226462,-0.6228820800781278,-7.348866045348117,6.103101885191862,-3.9858740627131226,2.740109902556867,-5.384015274047847,68.89403924858462,42.92129222689325,3.3629919826349943,9,-1.520700454711914,1.0987968444824219,4.225963592529297,7.186223983764648,-27.660018920898445,1,-0.32381681499876047,-4.26901920819959,61.37964248657226,3.3500045253708493,60.64247512817383,-4.557690481967154,55.63529968261719,-0.32381681499876047
805,2008-09-24,58.5746955871582,61.551185607910156,58.2779769897461,60.72129440307617,1567590.0,-0.03557256916788998,-1.3891719709752761,-5.787493571942816,43.46938754948935,39.37023857247764,0.6077949531312044,3.257571116418333,5.730003070690628,10.086419523461288,13.986310546289388,3.2732086181640554,-2.791954384216794,-2.511239814758298,-9.224573964148519,4.202094334631923,-5.867906889453408,0.8454272599368124,-3.0657560501098615,42.05068048732509,12.264108366624122,3.3566670746951095,9,0.6398067474365234,3.2593040466308594,6.09670352935791,8.748651504516602,-23.543003082275398,2,-0.38887131589992974,-1.7548345657516866,60.73520278930664,-4.26901920819959,61.37964248657226,3.3500045253708493,60.64247512817383,-0.38887131589992974
806,2008-09-25,57.02618026733398,58.93169021606445,55.96911239624024,58.41706466674805,2751859.0,-0.026436591847414093,1.4482743401888898,0.647947995265838,42.35434437072006,38.32529995898629,2.073453839053812,4.345317176331655,7.068078759382992,11.54881145908518,14.459031869655146,2.9625778198242116,-2.6440479284437046,-3.6257995605468807,-10.202534841696384,2.9509357206026294,-6.914167201121636,-0.3374319199721256,-1.3626437489318732,14.540783396354549,-17.85501528546137,3.2883676405747537,9,2.1883220672607493,4.807819366455085,7.740262985229499,10.297166824340827,-21.489131927490227,3,-0.43845527257178707,-1.3891719709752761,58.5746955871582,-1.7548345657516866,60.73520278930664,-4.26901920819959,61.37964248657226,-0.43845527257178707
807,2008-09-26,54.33714294433594,56.18238067626953,53.30325317382813,56.05256271362305,2677868.0,-0.04715443521540552,1.9154899381746682,1.2333302250063019,36.98605393955082,37.634233883380034,4.034787511121216,6.564684459683534,9.568783911871577,14.123666051852268,15.288823259247886,3.722927093505845,-2.721894275205713,-5.802992248535155,-12.681009366113784,1.0750248690434745,-9.242000807324466,-2.3639836897458437,8.90164566040039,10.405979402896646,-24.028804302976297,3.4390085587893133,9,3.933877944946289,6.553375244140625,10.17662239074707,12.986204147338867,-18.095382690429688,4,-0.4331058295065008,1.4482743401888898,57.02618026733398,-1.3891719709752761,58.5746955871582,-1.7548345657516866,60.73520278930664,-0.4331058295065008
808,2008-09-29,47.98544311523438,54.0496940612793,47.56818008422852,54.0496940612793,4130834.0,-0.11689425473857473,1.137614038310202,3.535141109260437,32.745349092195895,37.1686760852335,9.678047186594206,12.053712534518553,15.593479960206693,20.3100601405203,16.838098175580882,6.768962860107415,-2.8885475298828283,-11.214687347412102,-19.30121681420774,-3.1281578806164703,-15.257952080809922,-7.171422614014283,15.05463478088378,2.929675259038008,-33.219734896417755,4.043264733397817,9,7.41804122924804,10.037538528442376,16.271009445190423,19.337903976440423,-7.482944488525405,0,-0.36628033524825643,1.9154899381746682,54.33714294433594,1.4482743401888898,57.02618026733398,-1.3891719709752761,58.5746955871582,-0.36628033524825643
809,2008-09-30,48.92660903930664,51.7500991821289,44.14197158813477,44.14661026000977,3898264.0,0.01961357159528787,-2.1771513684009336,-0.7882257548089048,33.90071288021292,37.393451221446306,8.209832176293446,10.167018318796366,14.264637172191861,19.201016675276065,19.046584909111942,7.608127593994126,-3.5714082237023206,-9.342325401306155,-17.66585403613702,-1.0187967664752904,-13.504089718721588,-5.180561083890723,13.494592944335935,27.48336280855027,-10.656517558318765,4.161764317415434,9,4.763771057128906,7.383268356323242,14.951988220214844,18.396738052368164,-11.321781158447266,1,-0.4174168398005367,1.137614038310202,47.98544311523438,1.9154899381746682,54.33714294433594,1.4482743401888898,57.02618026733398,-0.4174168398005367
810,2008-10-01,46.28857040405274,50.34067153930664,45.63948822021485,49.88631820678711,2953820.0,-0.05391828060543813,1.0864221985203213,-0.7526670965517678,29.91465998746196,37.30654085126448,10.136796474506404,11.894417151590396,16.461704240071803,21.651838538355513,20.94047207778743,4.70118331909179,-3.9256952895533033,-11.015091705322256,-20.19542120859439,-1.834762202050122,-15.605256456958323,-6.424926953686189,15.035877755859367,14.514128834501413,-24.161600132564175,4.590164751636068,10,7.401809692382805,10.021306991577141,17.590026855468743,21.034776687622063,-10.93697357177735,2,-0.28545678599068736,-2.1771513684009336,48.92660903930664,1.137614038310202,47.98544311523438,1.9154899381746682,54.33714294433594,-0.28545678599068736
811,2008-10-02,43.8545150756836,47.47545623779297,43.31671524047852,47.29000473022461,2850170.0,-0.05258437033423757,1.1851350389798554,0.9549000771899465,21.426442400678553,35.446888704890206,11.984284125809275,13.634482279535966,18.510079731154185,23.88077183537623,21.819069074689853,4.158740997314446,-4.118665864645777,-12.564777183532705,-23.301798518871486,-1.8277558481939309,-17.93328785120209,-7.1962665158633214,16.438984489921864,4.1801167447505065,-30.358404358531807,5.368510667669387,10,9.423236846923821,12.042734146118157,20.037990570068352,23.468832015991204,-9.434810638427741,3,-0.20118390445258538,1.0864221985203213,46.28857040405274,-2.1771513684009336,48.92660903930664,1.137614038310202,47.98544311523438,-0.20118390445258538
812,2008-10-03,45.89448547363281,46.205116271972656,41.61520385742188,43.71080017089844,3507508.0,0.046516770153054,2.2727267781857696,-0.6356256377742234,28.558436538305912,34.38705549964811,8.529251372437521,11.001023508131183,16.145021468940882,21.628654879685868,22.495862131940232,4.589912414550774,-4.178421663050756,-9.789957237243655,-21.308012526741933,1.72809805225463,-15.548984881992794,-4.030929592494516,13.0408713459625,34.4146124694635,0.7600175557138655,5.759027644749142,10,5.818525314331055,9.152008056640625,18.382829666137695,21.099687576293945,-7.042503356933594,4,-0.22567933874625512,1.1851350389798554,43.8545150756836,1.0864221985203213,46.28857040405274,-2.1771513684009336,48.92660903930664,-0.22567933874625512
813,2008-10-06,39.87196350097656,43.2100830078125,39.36197280883789,43.015357971191406,3562083.0,-0.13122539473977313,1.1784769477623704,-1.439490601635106,24.665806346420027,32.669021456115054,12.493941466609343,16.18961982215135,21.77742904411256,27.375205744069603,24.344150258248327,6.532512664794922,-4.22263584956319,-14.756103897094725,-27.97194765077691,-1.5402601434125316,-21.364025773935822,-8.148182020253628,17.33137802240141,4.11677017791988,-29.56431206328974,6.607921876841097,10,10.584615707397461,14.047914505004883,23.71918296813965,26.87880516052246,-3.008941650390625,0,-0.09104651309638667,2.2727267781857696,45.89448547363281,1.1851350389798554,43.8545150756836,1.0864221985203213,46.28857040405274,-0.09104651309638667
814,2008-10-07,39.264610290527344,42.17155838012695,36.904747009277344,41.72647476196289,4975333.0,-0.01523258844361508,2.142459159113023,0.7831866139496275,24.36562693341466,30.546381387662308,10.879501099368419,16.152480424677584,21.955054843054313,27.727644827246877,25.489518349998953,5.266811370849609,-4.906495708716292,-14.428552246093751,-29.204514564988912,0.34741007280140934,-21.816533405541335,-7.0405710866461675,15.797766987105817,17.563832514656543,-17.095622132656327,7.387981159447581,10,8.653608322143555,13.426654815673828,24.523578643798828,27.4050235748291,-5.554256439208984,1,0.03152682089602399,1.1784769477623704,39.87196350097656,2.2727267781857696,45.89448547363281,1.1851350389798554,43.8545150756836,0.03152682089602399
815,2008-10-08,38.912254333496094,42.70009231567383,36.20003509521485,36.36693954467773,6903214.0,-0.008973881427170483,-3.515302519393985,-1.0338972020397852,25.53250484734623,28.677288107287445,9.107139973683303,15.779126768783158,21.829156589116415,27.82037584119412,26.720858660736234,6.500057220458977,-5.773697493328967,-13.806595039367679,-29.796145605900946,2.182955527165589,-21.801370322634313,-5.811819756101045,13.608054706567252,24.05426106914438,-13.55834762375843,7.994775283266632,10,7.278953552246094,12.92593383789064,25.20047378540039,26.99239158630371,-3.3659324645996094,2,-0.033599349999911765,2.142459159113023,39.264610290527344,1.1784769477623704,39.87196350097656,2.2727267781857696,45.89448547363281,-0.033599349999911765
816,2008-10-09,42.07883071899414,43.96579360961914,40.32632064819336,40.33559036254883,5240065.0,0.08137735630423815,-3.1315866966914947,0.684882028778292,21.293396608403356,26.933659514937723,4.020058269685116,11.893954118904603,18.239061461365424,24.37930459810039,28.037588179024294,5.053539276123047,-6.729757167967854,-9.796680259704587,-26.177833762021336,6.584473242612162,-17.98725701086296,-1.6061035085462123,7.830234489893442,58.75810020848169,26.887210467988453,8.190576751158375,10,3.0460338592529297,8.795013427734375,22.068669319152832,23.26714515686035,-7.074954986572266,3,-0.15987216782813585,-3.515302519393985,38.912254333496094,2.142459159113023,39.264610290527344,1.1784769477623704,39.87196350097656,-0.15987216782813585
817,2008-10-10,40.330955505371094,42.60272979736328,36.16294479370117,37.73927688598633,5403459.0,-0.041538112722178555,-1.2421311622378133,1.4867018250251651,18.437176058141873,25.34386251115394,3.992023570350071,12.606292467961929,19.604922446666208,25.862979197074864,30.493919269466076,6.439785003662109,-7.816846235026965,-10.476821327209471,-26.94920612365553,5.995563469236586,-18.713013725432496,-2.240628928986446,7.384664885328853,53.416525297364416,26.116307979428,8.236192398223027,10,3.6255664825439453,10.102441787719727,23.846681594848633,24.470258712768555,-5.507892608642571,4,-0.1465685847023387,-3.1315866966914947,42.07883071899414,-3.515302519393985,38.912254333496094,2.142459159113023,39.264610290527344,-0.1465685847023387
818,2008-10-13,46.55283737182617,46.55283737182617,43.67370986938477,45.68585205078125,4137470.0,0.15427062881330644,5.641698383016154,0.3345265553221773,31.780833813255086,25.10832039260307,-2.7428881958968816,5.696413779331905,13.088466386294485,19.413503642293946,31.99241462128247,6.221881866455078,-8.723716930315689,-3.63275146484375,-19.738767408390572,12.47326447870308,-11.685759436617161,4.420256506929661,-10.389892578125,100.0,74.74062791385622,8.053007971773415,10,-3.3010292053222656,3.8805599212646484,17.624799728393555,18.248376846313477,-12.318584442138672,0,-0.16542182367142932,-1.2421311622378133,40.330955505371094,-3.1315866966914947,42.07883071899414,-3.515302519393985,38.912254333496094,-0.16542182367142932
819,2008-10-14,47.29000473022461,50.9990234375,46.436927795410156,49.97904586791992,4503482.0,0.015835068279738573,-1.0759468621926895,-3.10159938400616,34.953029176600594,25.66813919139625,-4.17574609841202,4.355111769733966,12.063103403277495,18.452199086257878,32.96123864823807,4.562095642089844,-9.316469446061852,-2.3702941894531264,-18.112415140495216,13.37182676158897,-10.241354664974175,5.500766286067922,-11.127059936523438,75.00000642807537,49.72214789410324,7.871060475521047,10,-3.7090206146240234,2.4108619689941406,16.96296977996826,17.51120948791504,-15.16525650024414,1,-0.22049020589279922,5.641698383016154,46.55283737182617,-1.2421311622378133,40.330955505371094,-3.1315866966914947,42.07883071899414,-0.22049020589279922
820,2008-10-15,42.310646057128906,47.07673645019531,42.05564880371094,47.07673645019531,3095677.0,-0.10529410393383254,1.1070047910920584,1.7724125995154032,32.023121344183735,26.84554796289683,0.2011575072534697,8.567657690687525,16.659674166223738,23.15672100622605,34.226949278105735,5.234355926513672,-9.407124297438045,-6.583972167968753,-22.18414524786914,9.01620091193164,-14.384058707918946,1.2161143719814405,-5.554258117675779,41.43750792260289,14.190047658209757,7.800086539950196,10,1.2703380584716797,7.390220642089844,20.406564712524414,21.9689884185791,-9.439456939697266,2,-0.20326544279655323,-1.0759468621926895,47.29000473022461,5.641698383016154,46.55283737182617,-1.2421311622378133,40.330955505371094,-0.20326544279655323
821,2008-10-16,38.01745223999024,41.72647476196289,37.39619445800781,39.86732864379883,5021959.0,-0.10146840611561181,-1.8006024780053587,0.38813288277111624,30.815357045450114,27.096316908135076,3.9999248898447206,12.093322900806413,20.454607655856258,27.153615512413914,35.199120790952755,4.914451599121094,-9.753011852537213,-9.996273612976069,-25.978778367032213,5.986231141080076,-17.987525990004137,-2.005021235948,-0.6913588806152404,12.499983929811636,-16.180605460152044,7.991252377028071,10,5.5635318756103445,11.683414459228509,24.69975852966308,26.262182235717766,-5.7860679626464915,3,-0.06499989414057572,1.1070047910920584,42.310646057128906,-1.0759468621926895,47.29000473022461,5.641698383016154,46.55283737182617,-0.06499989414057572
822,2008-10-17,38.97252655029297,41.76819229125977,37.27565002441406,41.72647476196289,3669490.0,0.02512199671544768,2.166679887013083,1.4887201144898126,37.86517987323028,28.562913966669548,2.1900165937657405,9.941243344092712,19.018240096786904,25.88731686537882,36.94036764519257,4.49254226684571,-9.730774520564552,-7.9577018737793,-23.259031843632016,7.343628096073417,-15.608366858705658,-0.30703688885294156,12.026496887207031,12.364864489228632,-18.764500163504394,7.650664984926357,10,4.608457565307617,10.728340148925781,23.74468421936035,25.30710792541504,-1.9194183349609375,4,-0.10183201268077036,-1.8006024780053587,38.01745223999024,1.1070047910920584,42.310646057128906,-1.0759468621926895,47.29000473022461,-0.10183201268077036
823,2008-10-20,40.3541374206543,41.69865417480469,39.4083366394043,40.725040435791016,2071416.0,0.03545089304329285,-1.0245859902681158,0.13468046115210455,38.593469591782984,30.143785373154916,0.9878811392643243,7.276774064322041,17.173723170961694,24.215272153437894,39.50173724877134,2.7261276245117188,-9.187368073960016,-5.524815750122073,-19.47568165414245,8.426050153898302,-12.50024870213226,1.4506172018881145,10.370418548583984,22.432439193884644,-8.779807673836626,6.9754329520101885,10,3.226846694946289,9.346729278564453,22.363073348999023,23.92549705505371,-0.7974395751953196,0,-0.13706338129023732,2.166679887013083,38.97252655029297,-1.8006024780053587,38.01745223999024,1.1070047910920584,42.310646057128906,-0.13706338129023732
824,2008-10-21,41.06812286376953,41.95828628540039,40.42831802368164,40.891944885253906,1896438.0,0.0176929923113609,-1.7731091274917201,-0.4749974287771264,42.67880634032064,32.04892998348541,0.6220420749068012,5.284787905344487,16.080479588747288,23.17489405047165,41.900619032219055,1.6041488647460938,-9.083585627151557,-3.8274763107299776,-16.032504320069876,8.37755169860992,-9.929990315399927,2.2750376939399715,9.387454986572266,38.694412788561536,5.148138522908866,6.102514004669948,10,2.5128612518310547,8.632743835449219,21.398727416992188,23.211511611938477,-2.2578659057617188,1,-0.1664032699218132,-1.0245859902681158,40.3541374206543,2.166679887013083,38.97252655029297,-1.8006024780053587,38.01745223999024,-0.1664032699218132
825,2008-10-22,35.79667663574219,40.066688537597656,35.79204177856445,39.779239654541016,3432968.0,-0.12835858715806647,-1.141696330875783,-22.60533951151914,39.53265702149251,34.07551447382865,6.040265699710574,9.235789678304648,20.937073405698136,28.06969461879062,44.207897419785105,5.276081085205078,-8.358351872656613,-7.960021591186525,-18.98443155700525,3.064388374632202,-13.472226574095885,-2.447816608277165,14.395302658081057,0.0751649917968083,-35.64962652370886,5.512204982909363,10,7.598855972290039,13.718738555908203,25.99095916748047,28.28591537475586,5.447624206542969,2,-0.10257735496304088,-1.7731091274917201,41.06812286376953,-1.0245859902681158,40.3541374206543,2.166679887013083,38.97252655029297,-0.10257735496304088
826,2008-10-23,32.022750854492195,35.082691192626946,30.78486442565918,34.308433532714844,8544086.0,-0.10542670817328925,1.241838720461008,0.5739225386851577,32.75703333830904,35.66660972718056,9.205815672143892,11.637117810636944,24.21265162395556,31.465634995670072,46.25312680849087,5.011812210083008,-7.628803119170762,-10.483775901794424,-20.82176374324017,-0.14578806034867853,-15.652769822517293,-5.314781981071555,17.5932309387207,11.078848041111067,-23.786727722793536,5.168993920722872,10,8.869193077087395,14.98907566070556,29.553934097290032,32.05984115600585,6.736507415771477,3,0.026494858820675704,-1.141696330875783,35.79667663574219,-1.7731091274917201,41.06812286376953,-1.0245859902681158,40.3541374206543,0.026494858820675704
827,2008-10-24,30.803409576416016,30.87759017944336,26.514856338500977,29.9874267578125,6015246.0,-0.03807734331184509,8.04808601367896,-0.35699741979845834,37.198954793854156,36.268623169469336,9.981175400478222,11.597586042016658,24.89873917103592,32.32641457122813,47.965036232019656,5.507894515991218,-6.9855702524256245,-10.526430511474608,-20.547031469628777,-0.5058295533204351,-15.536730990551696,-5.51613003239752,17.68270517474366,27.769434980835033,-10.531851696114781,5.010300479077086,10,7.953530311584473,14.073412895202637,30.087106704711914,32.593013763427734,5.327079772949212,4,0.04635768314495392,1.241838720461008,32.022750854492195,-1.141696330875783,35.79667663574219,-1.7731091274917201,41.06812286376953,0.04635768314495392
828,2008-10-27,30.409318923950195,31.49885177612305,27.37256622314453,28.735631942749023,2924220.0,-0.012793734780825905,1.1419934731122303,2.051130174610224,37.424277743988306,36.54320634362353,8.766365316374419,11.180640454804276,24.76642179869448,32.3524583558723,48.73276787208453,4.126285552978519,-6.474902328117373,-10.041714954376218,-20.669125696883178,0.5856957881307423,-15.355420325629694,-4.728009583122741,16.319095154196788,25.21760126370834,-15.058000790743243,5.31370537125348,10,6.386477470397949,14.467503547668457,29.764893531799316,32.987104415893555,7.418039321899414,0,0.21847872712957161,8.04808601367896,30.803409576416016,1.241838720461008,32.022750854492195,-1.141696330875783,35.79667663574219,0.21847872712957161
829,2008-10-28,28.50381851196289,31.619394302368164,27.585834503173828,31.526668548583984,3967716.0,-0.06266172605682874,1.514451801763775,-1.806102377907997,35.843111161797054,36.96764965669168,8.63485061311578,12.097934922365056,26.197414174695282,33.90529850707861,49.06689726274607,4.033559799194336,-5.733229849150668,-10.926075839996336,-22.03813560198877,0.18598392199609748,-16.482105720992557,-5.370045959000116,16.607510947012415,14.676703077791148,-26.508563923758174,5.556029880996218,10,5.732752799987793,15.659018516540527,32.020432472229004,34.89260482788086,9.736175537109375,1,0.38776837316927404,1.1419934731122303,30.409318923950195,8.04808601367896,30.803409576416016,1.241838720461008,32.022750854492195,0.38776837316927404
830,2008-10-29,33.075183868408196,33.24209213256836,30.41396331787109,30.73850250244141,4778672.0,0.1603772966252479,1.118053581504313,-0.7730060498067913,38.20456694392968,37.78867297874496,2.9230562933765185,6.836405906077935,21.15033685708387,29.038105787768018,49.25048669627734,4.738273620605469,-5.808131747159294,-5.6940411567688045,-16.659356057924022,5.271273744386416,-11.176698607346417,-0.2113837061911923,10.548427740929164,76.56925747988707,36.05333610439096,5.4826574505776104,10,1.1613874435424876,10.95783710479737,27.4490671157837,30.321239471435554,5.535713195800781,2,0.17339504785270377,1.514451801763775,28.50381851196289,1.1419934731122303,30.409318923950195,8.04808601367896,30.803409576416016,0.17339504785270377
831,2008-10-30,35.031692504882805,36.44112014770508,33.436813354492195,34.09980010986328,4188365.0,0.05915337142973143,-1.6611915132305988,0.39881021374686226,43.095323964137044,38.36980009995683,0.5570584612273279,4.411186667612213,18.78335525374745,26.756463204910723,48.837961587434656,3.365936279296882,-6.149769601631654,-3.296391391754156,-14.109132280206012,7.5163494966977,-8.702761835980084,2.109979052471772,7.223218682787646,85.8010257442948,44.97885344225382,5.406370444225928,10,-0.7951211929321218,7.6915807723999094,25.49255847930909,28.364730834960945,1.1637039184570384,3,0.17734251168528092,1.118053581504313,33.075183868408196,1.514451801763775,28.50381851196289,1.1419934731122303,30.409318923950195,0.17734251168528092
832,2008-10-31,35.53704833984375,35.884769439697266,33.195728302001946,34.614429473876946,2284157.0,0.014425675690391104,2.3237820187898666,0.9900487125957006,33.13458502135069,37.763257369908786,-0.5440847454523805,3.257084494545232,17.780936959194356,25.90288454008663,48.2122698936096,2.6890411376953196,-5.956148556392215,-2.2731637001037583,-12.538317916697956,7.991990516490439,-7.405740808400857,2.8594134081933404,5.458658459893144,90.0306949114256,54.35214421010431,5.1325771082971,10,-1.3004770278930664,5.811570167541504,24.987202644348145,27.859375,4.59918212890625,4,0.09067185039133419,-1.6611915132305988,35.031692504882805,1.118053581504313,33.075183868408196,1.514451801763775,28.50381851196289,0.09067185039133419
833,2008-11-03,36.24176025390625,36.538482666015625,35.606590270996094,36.46430206298828,1690162.0,0.019830344583581683,4.024992286331379,-0.2412066534633797,33.06806806982368,36.69539756207579,-2.1160038161541834,2.3889447678100098,16.634198248389517,24.83304178743974,47.23866678075738,1.001434326171875,-5.3380717876753465,-1.386941623687747,-11.62694481876354,8.853061571388047,-6.50694322122564,3.733059973850146,3.5954785089317696,96.6856464510587,63.255388585561164,5.120001597537897,11,-2.9509878158569336,4.040514945983887,23.339009284973145,26.211181640625,5.9112510681152415,0,-0.0030702400700591825,2.3237820187898666,35.53704833984375,-1.6611915132305988,35.031692504882805,1.118053581504313,33.075183868408196,-0.0030702400700591825
834,2008-11-04,40.50249862670898,41.17012023925781,35.53704833984375,36.167579650878906,3270353.0,0.11756433304984104,-1.013256048421456,-19.47912167026635,47.16652146430454,37.543604722388245,-7.2252230300948455,-1.8701843993634313,11.92579478323205,20.214546469701297,45.54065135300189,5.6330718994140625,-5.138883106693669,2.8119023323058983,-7.484543695943458,13.108348360555254,-2.3363206818187834,7.96012534643058,-13.987642288208,93.7931213031916,58.84035875761603,5.148223014124678,11,-6.660010337829583,-1.3700208663940359,16.210734367370613,19.082906723022468,1.7664184570312642,1,-0.06604877406489862,4.024992286331379,36.24176025390625,2.3237820187898666,35.53704833984375,-1.6611915132305988,35.031692504882805,-0.06604877406489862
835,2008-11-05,37.604827880859375,40.73431015014648,36.97429275512695,40.73431015014648,2817880.0,-0.071543012014048,1.4029644979430203,-0.7219240513458165,49.323817717154796,39.384358542259996,-4.51935113539686,0.9744770231171316,14.277597674900342,22.751967305508366,43.68189352703736,3.760017395019524,-5.159206268554797,-0.020397090911863813,-10.3007743471467,10.259980165322975,-5.160585719029285,5.119791537205558,-10.796866264343262,55.290730798650465,16.775024926996075,5.14018862811742,11,-3.7623395919799805,1.1521120071411133,17.39530086517334,20.267473220825195,3.8851966857910156,2,0.01689054847492555,-1.013256048421456,40.50249862670898,4.024992286331379,36.24176025390625,2.3237820187898666,35.53704833984375,0.01689054847492555
836,2008-11-06,35.35159683227539,39.6401481628418,35.28205108642578,36.45039367675781,4092688.0,-0.05991866405352875,-6.041179642840635,0.3511113819899444,44.308411478336154,40.1742981738691,-1.9492499554247829,2.843676335442801,15.893118579763502,24.624857406294637,42.30256883034767,4.358097076416016,-5.541300424642202,-1.9372664451599135,-12.042827608219483,8.168294717899656,-6.990047026689702,3.1155141363698746,-8.256392043304444,27.03489554108019,-14.177809292018907,5.0527805815297855,11,-1.0802536010742188,3.4053430557250977,19.648531913757324,22.52070426940918,6.02252197265625,3,0.09219669050304113,1.4029644979430203,37.604827880859375,-1.013256048421456,40.50249862670898,4.024992286331379,36.24176025390625,0.09219669050304113
837,2008-11-07,34.41970443725586,37.414737701416016,33.84480667114258,35.97749328613281,4204665.0,-0.02636068745185305,-1.6369859829213964,1.417722353954097,40.53814154239005,40.52028304035819,-0.5033756836304022,3.488882850767638,16.199793303310287,25.197258065387373,40.49374168381776,3.5699310302734375,-5.409849483339308,-2.573596286773679,-12.650269122836846,7.503076549289489,-7.6119327048052625,2.464740131257905,-7.043001339279176,7.848097706228288,-34.26379427358351,5.038336418031584,11,-0.04172706604003906,4.337235450744629,20.16779613494873,23.039968490600586,6.411968231201172,4,0.05158940249823818,-6.041179642840635,35.35159683227539,1.4029644979430203,37.604827880859375,-1.013256048421456,40.50249862670898,0.05158940249823818
838,2008-11-10,38.85198211669922,38.97252655029297,36.8120231628418,36.904747009277344,3835640.0,0.12877152061322938,-1.0260897562022644,-1.2499993878025786,46.84112950005339,41.74228507794223,-4.036611698422178,-1.6336632932697839,11.109616542867663,20.44012325641608,39.77626782392605,4.552822113037109,-4.503546961344867,2.2437241554260225,-6.833913380732156,11.321361691584201,-2.2950946126530667,6.782542923505112,-11.199410675896914,68.35441785524769,24.744043444362617,4.538818768079088,11,-3.0599403381347656,-0.09504222869873047,14.527770042419434,17.756935119628906,1.5856094360351562,0,0.03305489918618054,-1.6369859829213964,34.41970443725586,-6.041179642840635,35.35159683227539,1.4029644979430203,37.604827880859375,0.03305489918618054
839,2008-11-11,36.86302185058594,38.57380676269531,36.63584518432617,37.55382537841797,3143010.0,-0.051193276578246794,-2.3846220469293393,-0.35476123309354773,51.67687700254517,43.23920841778838,-0.8238358503816201,-0.49109796462553845,12.379339638044101,22.128301479404115,40.29912284805257,2.216136932373047,-3.7920196046697328,0.7761130332946777,-6.790374469740669,8.342600536330025,-3.007130718222996,4.559356784812351,-8.940099433814524,43.80889259496738,-5.089108775974729,3.7832437515176727,11,0.3199024200439453,1.8939180374145508,15.325206756591797,17.08930778503418,4.640911102294922,1,0.14350395615630918,-1.0260897562022644,38.85198211669922,-1.6369859829213964,34.41970443725586,-6.041179642840635,35.35159683227539,0.14350395615630918
840,2008-11-12,33.71035385131836,37.93400192260742,33.30699920654297,37.64655303955078,2977794.0,-0.08552386215232288,1.0513869521722843,5.6980009939808935,52.70672046395571,44.307141362212676,2.713790131233722,2.091451623042211,14.824380970404889,24.985155207896938,40.43871818070569,4.627002716064453,-3.083050777478192,-1.946540355682373,-8.982696443820203,5.0896157324554565,-5.464618399751288,1.5715376883865417,-5.522487478097219,6.36894296279297,-45.358478747206256,3.5180780440689143,11,3.4725704193115234,5.046586036682129,16.594388008117676,19.013362884521484,7.371677398681641,2,0.2538852979761044,-2.3846220469293393,36.86302185058594,-1.0260897562022644,38.85198211669922,-1.6369859829213964,34.41970443725586,0.2538852979761044
841,2008-11-13,35.546321868896484,35.79204177856445,33.01955032348633,33.47390365600586,2239471.0,0.05446303013239717,1.1627495908346972,-0.5265023729201213,57.45953468548097,47.00991354711605,1.0711411671322963,0.06414945366932301,12.41816210539163,22.876813792648264,40.057102352357724,2.772491455078125,-2.0173673291195726,0.012984180450438032,-6.934870575300941,6.960838936201817,-3.4609431974252516,3.4869115583261276,-7.09881041835461,42.445517152108536,-11.803815020870623,3.473927377875689,11,1.548513412475586,3.210618019104004,13.468376159667976,16.82503890991211,2.6565818786621094,3,0.16721006239902203,1.0513869521722843,33.71035385131836,-2.3846220469293393,36.86302185058594,-1.0260897562022644,38.85198211669922,0.16721006239902203
842,2008-11-14,35.003875732421875,38.01745223999024,34.34088897705078,37.822731018066406,3030980.0,-0.015260260638928602,1.2919090264863753,-1.3601768543197514,57.192639717118546,49.69042150792659,1.7098077631557516,0.30991935758449074,12.402936854896822,23.132897953328268,39.421236199747,3.6765632629394602,-1.3254522351108875,-0.33102941513061523,-7.089416914777132,6.427358084515898,-3.7102231649538737,3.0481643346926433,-6.301912106105682,33.33333333333333,-23.572599515064226,3.3791937498232567,11,2.0909595489501953,3.7530641555786133,12.995478630065918,17.36748504638672,3.0043067932128977,4,0.18198679258278294,1.1627495908346972,35.546321868896484,1.0513869521722843,33.71035385131836,-2.3846220469293393,36.86302185058594,0.18198679258278294
843,2008-11-17,34.82306289672852,36.21857833862305,34.424339294433594,35.23568725585937,1745721.0,-0.0051655090160738215,-1.9655089797706904,0.14638011437912415,60.457267133787475,51.167171026758034,1.8642621597968798,0.05809000822462451,11.99932641038896,23.02065119845075,38.75100705012713,1.7942390441894531,-0.9807779065145468,-0.23528852462767702,-6.568155310181609,6.097578260926252,-3.401721917404643,2.931144868149289,-5.871736138153498,32.47081932535048,-28.546777069302372,3.166433392776965,11,2.0538673400878835,3.9338769912719656,12.371896743774407,17.497301101684563,2.2671356201171804,0,0.17254684889573557,1.2919090264863753,35.003875732421875,1.1627495908346972,35.546321868896484,1.0513869521722843,33.71035385131836,0.17254684889573557
844,2008-11-18,34.2342529296875,35.23568725585937,32.639373779296875,35.003875732421875,3251009.0,-0.016908620840941024,3.210536735047425,1.8651899377814578,52.20926115108177,51.48777585274992,1.6432172868988175,0.11454577475781491,12.082720433359512,23.300971007618514,38.23198903541932,2.596313476562493,-0.31085006872442733,-0.48240499496459677,-6.152760127388788,5.187950137459595,-3.3175825611766925,2.352772571247499,-5.0385503014988196,29.655185621538998,-28.18094359769392,2.835177566212095,11,1.905508041381836,4.522686958312988,12.608349800109863,18.086111068725586,2.3923187255859375,1,0.18120268713874643,-1.9655089797706904,34.82306289672852,1.2919090264863753,35.003875732421875,1.1627495908346972,35.546321868896484,0.18120268713874643
845,2008-11-19,32.12474822998047,34.72570037841797,32.12474822998047,34.72570037841797,1999636.0,-0.06161970889330248,1.0,3.3795154447043894,44.49130377831452,51.508097219414175,3.233680053706472,2.0394159145899167,13.637826366913643,25.090658608591426,37.18142950361417,2.6009521484375,0.278657981486262,-2.408313274383545,-8.168499809105647,3.3518732603385573,-5.2884065417445925,0.47177999297750617,-2.689557249570406,0.0,-52.0557322060753,2.880093267361051,11,3.42388916015625,4.671048164367676,14.5161771774292,20.195615768432617,5.442985534667969,2,0.29196134568137255,3.210536735047425,34.2342529296875,-1.9655089797706904,34.82306289672852,1.2919090264863753,35.003875732421875,0.29196134568137255
846,2008-11-20,32.87118911743164,33.362632751464844,31.06304168701172,31.341218948364254,2444374.0,0.02323569610903764,-1.2044421690657183,-0.5882346470643465,44.99390462387539,52.00318200624588,2.34499313354101,1.4332820776447406,12.316593166148891,23.988480237237937,35.656914763306055,2.299591064453125,-0.02311101225242851,-1.7042943000793471,-7.398760223792301,3.9901716236336036,-4.551527261935824,1.14293866177713,-3.201299551844624,26.0000098735256,-20.37424076141469,2.847232961856476,11,2.146595001220703,1.365382194519043,13.769736289978027,19.449174880981445,6.027156829833984,3,0.2497884120722038,1.0,32.12474822998047,3.210536735047425,34.2342529296875,-1.9655089797706904,34.82306289672852,0.2497884120722038
847,2008-11-21,32.23138427734375,34.29916381835937,31.75848388671875,34.29916381835937,2403058.0,-0.01946400045955754,1.457399235503353,-1.3515162470625557,42.45069487191051,51.515355936452224,2.9521955764157894,2.3036623817586417,12.273986944736308,24.29490090485905,33.593506749066975,2.540679931640618,-0.2513267669318253,-2.4154978752136245,-7.944222471099778,3.1132267206725253,-5.1798601731566976,0.3488644227294522,-2.331490098283318,22.66190057958125,-16.631656601195488,2.7643622979430753,11,2.5870399475097656,2.0051870346069336,14.409541130065918,20.088979721069336,6.6947784423828125,4,0.18527033833952866,-1.2044421690657183,32.87118911743164,1.0,32.12474822998047,3.210536735047425,34.2342529296875,0.18527033833952866
848,2008-11-24,37.05310821533203,37.05310821533203,32.8201904296875,33.37190628051758,2782781.0,0.14959717201403588,1.2997476697011932,-1.7802680903818118,43.64102293624758,50.62248326241916,-2.4043793536141322,-2.102606790704158,6.898500056904496,19.13653777934104,31.303805725524835,4.821723937988281,-0.006087981458477998,2.0740365982055664,-3.1738855833582704,7.321958779769403,-0.549924492576352,4.697997688987485,-6.927809515067651,100.0,64.80777367928702,2.6239610907819193,11,-2.5128612518310547,-2.8165369033813477,9.587817192077637,15.267255783081055,2.795665740966797,0,0.025775821686871314,1.457399235503353,32.23138427734375,-1.2044421690657183,32.87118911743164,1.0,32.12474822998047,0.025775821686871314
849,2008-11-25,39.55669784545898,41.16085052490234,36.051673889160156,36.90010452270508,4536500.0,0.06756760095745484,-1.3471826937905669,0.72166465458728,53.65134025412256,50.72744101688214,-5.012842271431275,-3.937566598939597,3.8975331240665128,16.38429063621667,28.551665176514152,5.10917663574218,0.5374132791265112,4.024982261657705,-0.648249829510867,8.698214352826277,1.688366216073419,6.361598307241991,-9.210502714414726,84.11385375583662,49.33803026548982,2.336616045584285,11,-3.444751739501946,-5.320126533508294,7.084227561950691,12.763666152954109,0.6166229248046946,1,-0.06235351945325296,1.2997476697011932,37.05310821533203,1.457399235503353,32.23138427734375,-1.2044421690657183,32.87118911743164,-0.06235351945325296
850,2008-11-26,38.81025695800781,39.88587188720703,37.470375061035156,38.88907241821289,3845298.0,-0.018870151658446743,1.3310944261703643,-0.029667868066225435,56.85661448028722,50.660449882971726,-3.874329924322062,-2.8874812136891848,4.1331983515610204,16.856554095062044,26.133855690731643,2.415496826171875,0.5106157879385265,2.9917877197265597,-1.7500850760024633,7.733660515455586,0.6208513218620482,5.362724117591071,-8.24758332479929,76.72174622603023,39.27445333346988,2.3709363978645133,11,-2.6983108520507812,-4.967768669128418,7.8306684494018555,13.510107040405273,2.0816879272460938,2,-0.05626567495023527,-1.3471826937905669,39.55669784545898,1.2997476697011932,37.05310821533203,1.457399235503353,32.23138427734375,-0.05626567495023527
851,2008-11-27,41.244300842285156,41.72647476196289,39.65869522094727,40.094505310058594,2039609.0,0.06271651040370463,-1.0458726330529116,-14.58845167223271,62.76890851247245,51.28003530467772,-6.051495789414375,-5.093367457954656,1.2702514664204756,14.235507855711568,24.469876188836327,2.916217803955078,0.4799287926429656,5.115201187133792,-0.19013385364303304,10.420536227910617,2.4625336667453794,7.767868707522204,-10.469478276955648,95.16277727666032,51.74188300702899,2.6526675203884116,11,-4.849542617797852,-7.123635292053223,5.211173057556152,10.89061164855957,-0.4497184753417969,3,-0.08914121472674763,1.3310944261703643,38.81025695800781,-1.3471826937905669,39.55669784545898,1.2997476697011932,37.05310821533203,-0.08914121472674763
852,2008-11-28,38.75925827026367,41.26284790039063,38.59235382080078,41.244300842285156,2635428.0,-0.060251780761761076,1.1176442117904297,-2.161290857696442,49.81287761085657,50.09732535768539,-3.3276718377205725,-2.481790356609835,3.127250648074849,16.56487325623118,22.63250067972234,2.670494079589851,0.5995907005059706,2.46904811859131,-2.9549595711962766,7.893055808378893,-0.2429557263024833,5.181051963485103,-7.54636961706883,66.68401343367903,25.32578144576972,2.712003844893792,11,-2.364500045776367,-4.638592720031738,5.192626953125,10.872065544128418,0.2596321105957031,4,0.0035885020304597948,-1.0458726330529116,41.244300842285156,1.3310944261703643,38.81025695800781,-1.3471826937905669,39.55669784545898,0.0035885020304597948
853,2008-12-01,36.13048934936523,40.66012954711914,35.68540954589844,40.15014266967773,3845298.0,-0.06782299347857368,-1.026439734033219,1.6175390174674835,48.558918355391796,49.69173171371984,-0.5519885397471711,0.14568431819976269,5.060716016737452,18.987193524660377,21.115332936254706,4.974720001220703,0.336626882068515,-0.15415725708008665,-5.578602443767586,5.270287929607413,-2.86637985042384,2.5580653362636667,-4.497057251819662,7.367571571371713,-32.28935466497764,2.7122225933437507,12,0.2642688751220774,-1.5809688568115163,5.686391830444343,11.365830421447761,1.4836082458496236,0,0.0773771244371606,1.1176442117904297,38.75925827026367,-1.0458726330529116,41.244300842285156,1.3310944261703643,38.81025695800781,0.0773771244371606
854,2008-12-02,37.82735824584961,38.527442932128906,33.854080200195305,34.122982025146484,3845298.0,0.04696501284763799,-1.2032836298695535,-0.9215660967536214,58.59131608778164,51.25839974810508,-1.88366286777417,-1.8570892076680963,2.694701075930098,17.091203123521815,20.859946498249634,4.673362731933601,0.16084956893895708,1.6764686584472628,-3.432836397927055,6.78577371482158,-0.8781838697398996,4.231121186634425,-5.790204441727354,50.47102269175626,6.330611198507576,2.5546525281871593,12,-1.4326000213623047,-3.17120361328125,3.008951187133789,9.668961524963379,-2.3598556518554688,1,0.05343792969394068,-1.026439734033219,36.13048934936523,1.1176442117904297,38.75925827026367,-1.0458726330529116,41.244300842285156,0.05343792969394068
855,2008-12-03,38.239994049072266,38.49962615966797,36.404029846191406,38.03136444091797,1670919.0,0.010908395995851139,4.7579724651884305,0.05631976768134448,55.97612832396908,52.478646825893264,-1.4948240976975953,-2.33965547307605,1.673568011303459,16.396764233229547,20.59075865979367,2.0955963134765625,-0.09579682658046096,2.0573461532592745,-3.0977022735532174,7.212394580071763,-0.5201780601469679,4.634870366665517,-5.815267406636387,55.7125765796499,10.8885944910514,2.5775242134062446,12,-1.4975147247314453,-2.1697750091552734,0.9597101211547852,9.256325721740723,-4.03355789184571,2,0.050557715011943394,-1.2032836298695535,37.82735824584961,-1.026439734033219,36.13048934936523,1.1176442117904297,38.75925827026367,0.050557715011943394
856,2008-12-04,38.61089706420898,40.30777359008789,37.55382537841797,38.18436050415039,2666738.0,0.009699348139561526,-2.2637320409768624,2.044468011190107,58.06384598341483,54.21344139383819,-1.079442868212368,-2.5864697396788046,0.735852679544557,15.715963569876799,19.86167295939896,2.753948211669922,0.033048150887665884,2.2652841567993107,-2.9843491456169247,7.514917459215546,-0.3595324944088105,4.890100808007432,-5.814100496992019,64.20523704486324,17.18718768171965,2.6248166512081186,12,-1.337564468383782,-2.2161388397216726,0.5238990783691477,8.885422706604011,-6.476875305175781,3,0.05907782503088699,4.7579724651884305,38.239994049072266,-1.2032836298695535,37.82735824584961,-1.026439734033219,36.13048934936523,0.05907782503088699
857,2008-12-05,36.195396423339844,37.88300323486328,35.51386642456055,37.83200454711914,2630196.0,-0.06256007564010269,1.7253299397715929,-3.8369703257195624,52.789286875638,55.22991516488156,2.1875276201878293,-0.032799471820553094,2.631475206255395,17.832949278218088,19.029325042555776,3.0970306396484304,0.5508614148633413,-0.2390010833740206,-5.410977678996822,4.9329755122487775,-2.824989381185418,2.3469872144373767,-3.04141272833305,34.400517889320845,-13.860427289248555,2.5859882978113995,12,1.5948810577392578,0.19936180114746094,2.2845258712768555,11.300923347473145,-3.3102989196777344,4,0.1270654944571301,-2.2637320409768624,38.61089706420898,4.7579724651884305,38.239994049072266,-1.2032836298695535,37.82735824584961,0.1270654944571301
858,2008-12-08,40.13623046875,40.28923034667969,37.88300323486328,39.22288513183594,2412368.0,0.1088766648476045,2.946753263005093,-0.5580721026881758,60.55730513481041,55.99724459606911,-1.419219391387152,-4.081761777054965,-1.5893972799802185,13.583281991978332,18.341935466279615,4.093833923339844,1.1488546531333554,3.637620544433595,-1.6902754813581282,8.965516570225319,0.973672531537737,6.301568557329453,-6.639347131064966,97.3419387787069,44.79722572976906,2.6639480128958613,12,-2.3459529876708984,-3.7414722442626953,-2.3436355590820312,7.360089302062988,-8.35456657409668,0,-0.027838690251706266,1.7253299397715929,36.195396423339844,-2.2637320409768624,38.61089706420898,4.7579724651884305,38.239994049072266,-0.027838690251706266
859,2008-12-09,42.15301132202149,42.338462829589844,39.4083366394043,39.862693786621094,3148727.0,0.050248387297899155,1.202091960844181,2.5076139799856403,67.99800196325734,57.235176538621346,-3.3849461328528463,-5.98896715690308,-3.8988964231700223,11.234131809723799,17.46519127664239,2.930126190185547,1.9994238365208332,5.389901924133305,-0.5088226655205901,11.2886265137872,2.4405396293063575,8.339264218960253,-8.326944327365347,97.28260110104553,36.51782146907608,2.9493622948269484,12,-4.056739807128913,-5.45225906372071,-5.366487503051765,5.343308448791497,-10.394527435302741,1,-0.10767709315313923,2.946753263005093,40.13623046875,1.7253299397715929,36.195396423339844,-2.2637320409768624,38.61089706420898,-0.10767709315313923
860,2008-12-10,42.26891708374024,42.56100463867188,40.80849075317383,42.09737777709961,1771909.0,0.0027496436929097534,3.6380321645986817,0.07489760873294946,67.25693546457366,57.733846199965924,-3.3063440796591266,-5.72429900279181,-4.227163975381018,10.775901699066246,16.018078296968635,1.752513885498054,2.5196189430506024,5.077879524230966,-1.1224290010823523,11.278188049544283,1.9777252615743066,8.178033786887625,-7.932106338988078,95.85523164074236,29.42504864949028,3.100154262656658,12,-4.061374664306648,-5.456893920898445,-5.7814340591430735,5.227402687072747,-9.323547363281257,2,-0.16090817931937107,1.202091960844181,42.15301132202149,2.946753263005093,40.13623046875,1.7253299397715929,36.195396423339844,-0.16090817931937107
861,2008-12-11,41.49002456665039,42.23646545410156,41.0356674194336,41.91192626953125,1354028.0,-0.01842707527961418,1.2424283439773902,-2.4595045365592294,66.91512625762456,59.63409604960681,-2.781426834991457,-4.719246121005909,-3.595593604343435,11.25036269148481,14.448014921981908,1.2332496643066406,2.5210838936278677,4.0018018722534165,-2.43195764241446,10.43556138692129,0.7849221149194818,7.218681629587351,-6.4952783103846485,84.80262427836396,12.305804022275225,3.216879757333937,12,-3.282482147216797,-4.678001403808594,-5.190310478210449,6.006295204162598,-6.680873870849609,3,-0.17555035181344214,3.6380321645986817,42.26891708374024,1.202091960844181,42.15301132202149,2.946753263005093,40.13623046875,-0.17555035181344214
862,2008-12-12,41.37411880493164,41.717201232910156,39.36197280883789,39.43615341186523,2866506.0,-0.002793581419373581,-1.2577753886322995,-4.5934050036618945,59.53355619008214,60.853500253461284,-2.5206716969157483,-4.323285081439423,-3.6971586920002295,11.080280751277677,13.4852486272555,2.3552284240722656,2.4867447685183137,3.5673839569091825,-2.9782807554908004,10.113048669309169,0.29455160070919106,6.840216313109174,-5.774071878073407,74.62835661455901,5.3787395087459515,3.272832356199993,12,-3.166576385498047,-4.562095642089844,-4.8599772453308105,6.122200965881348,-7.626674652099609,4,-0.223330364797934,1.2424283439773902,41.49002456665039,3.6380321645986817,42.26891708374024,1.202091960844181,42.15301132202149,-0.223330364797934
863,2008-12-15,40.83167266845703,42.65372848510742,40.6323127746582,42.20864868164063,1622907.0,-0.01311075986976551,-1.2767590141958547,-0.7105266265899788,53.079505070821995,60.241076807132444,-1.3871017592590036,-3.486355644757708,-3.188816866041819,11.336455737067723,12.381030188830461,2.0214157104492188,2.037476969149772,2.7245073318481445,-3.7960671010181954,9.245081764714485,-0.5357798845850255,5.9847945482813145,-4.674749124653708,44.64790234021003,-21.782887532798078,3.260287216433171,12,-1.7478752136230469,-3.973287582397461,-4.264214038848877,6.664647102355957,-7.594219207763672,0,-0.1946179190188735,-1.2577753886322995,41.37411880493164,1.2424283439773902,41.49002456665039,3.6380321645986817,42.26891708374024,-0.1946179190188735
864,2008-12-16,40.437591552734375,40.62767791748047,39.13016128540039,40.42831802368164,2083767.0,-0.009651358613752992,6.69049181612483,-0.006734706315830265,53.9986382381381,60.021355686484554,-0.6524312209200787,-2.744414943250028,-2.814542669956573,11.426927187536947,11.03589544830762,1.7015113830566406,2.184110384854236,2.020259284973143,-4.31206958357906,8.352588153525346,-1.1459051493029548,5.186423719249241,-3.630987514800644,37.10530247422814,-26.866118399456553,3.1661644342761006,12,-1.3537940979003906,-3.5792064666748047,-3.1631007194519043,7.058728218078613,-7.557128906250007,1,-0.21405645899541081,-1.2767590141958547,40.83167266845703,-1.2577753886322995,41.37411880493164,1.2424283439773902,41.49002456665039,-0.21405645899541081
865,2008-12-17,41.50393295288086,41.58274841308594,39.87196350097656,40.98466873168945,1891052.0,0.026370052201449168,4.054800387727959,55.994241053064584,50.68392965777289,59.201364983635436,-1.3489498330848164,-3.2380816522067164,-3.877349161739673,10.042475881986356,9.432670001394767,1.710784912109375,2.6211992858439856,2.6176414489746094,-3.1131503928154487,8.348433290764667,-0.2477544719204161,5.483037369869635,-4.11261647022976,67.36842333183931,7.039188197933619,2.865395920895029,12,-2.420135498046875,-4.645547866821289,-3.534000873565674,5.992386817932129,-7.251132965087891,2,-0.23480784525230547,6.69049181612483,40.437591552734375,-1.2767590141958547,40.83167266845703,-1.2577753886322995,41.37411880493164,-0.23480784525230547
866,2008-12-18,41.08203125,42.09737777709961,40.27068328857422,41.64302062988281,1692780.0,-0.010165342724503756,1.4857997165653536,-1.0803543879754927,56.86489250806841,59.65421005390549,-0.6030745347959368,-2.28674703415178,-3.558826042660982,10.154353983342254,7.503683463288957,1.8266944885253906,2.6526201467495127,1.7851976394653306,-3.2675411024690106,6.837936381399672,-0.7411717315018436,4.311567010432505,-3.164473567103272,55.39471376512696,-3.9600503301874497,2.526369370967171,12,-0.8136653900146484,-4.22364616394043,-3.1120991706848145,6.414288520812988,-4.358097076416016,3,-0.19805889051654468,4.054800387727959,41.50393295288086,6.69049181612483,40.437591552734375,-1.2767590141958547,40.83167266845703,-0.19805889051654468
867,2008-12-19,38.202903747558594,40.52104187011719,37.83200454711914,40.51640701293945,3406365.0,-0.07008240378672626,1.3153681797205128,4.123969808241534,56.03564565080356,59.1518034445714,2.895228962923845,1.1201189296031373,-0.7623164163713199,12.738509771808765,6.001635469607855,3.2500267028808594,2.6857728708196333,-1.3925058364868192,-5.2521883377112175,2.467176664737579,-3.3223470870990184,0.5373354141253799,4.450824737548828,7.692252920522853,-55.832767323704175,1.9298412506121996,12,2.0399627685546875,-1.3445186614990234,-0.27701616287231445,8.792695045471199,-2.804943084716797,4,-0.08883495019602261,1.4857997165653536,41.08203125,4.054800387727959,41.50393295288086,6.69049181612483,40.437591552734375,-0.08883495019602261
868,2008-12-22,38.00818252563477,39.87196350097656,37.25710678100586,38.38835525512695,2425973.0,-0.005097026739394495,-1.7783276588845656,0.1643277254806877,50.577124153404355,57.21615035458773,3.08026430212049,1.4651812083514884,-0.8547596865426144,12.645532746918072,5.305237760513888,2.614856719970703,2.6368840022877578,-1.6349807739257756,-5.384278053695006,2.1143165058434548,-3.5096294138103943,0.23966786595884315,4.549111480712881,15.5172250734526,-47.60767442958683,1.8746486398846158,12,1.947235107421868,-1.1497974395752024,-0.08229494094849343,8.02307224273681,-2.8420372009277415,0,-0.11210055545089714,1.3153681797205128,38.202903747558594,1.4857997165653536,41.08203125,4.054800387727959,41.50393295288086,-0.11210055545089714
869,2008-12-23,37.0901985168457,38.66653442382813,37.0901985168457,38.00818252563477,1360728.0,-0.02415227321564062,-2.434342846694718,2.41464980935186,46.44495585976275,54.90370817627542,3.58116162321474,2.307198069313749,-0.264292677122242,13.26948445813948,5.658731392975932,1.576335906982429,2.903526431432141,-2.4296398162841797,-6.349301855892094,1.4900222233237344,-4.389470836088137,-0.46980879648022267,5.2550880004882785,0.0,-61.41615235764304,1.9598310198039568,12,2.7817649841308594,-0.2318134307861328,0.7267365455627441,8.51915454864502,-2.855945587158203,1,-0.1038750184742876,-1.7783276588845656,38.00818252563477,1.3153681797205128,38.202903747558594,1.4857997165653536,41.08203125,-0.1038750184742876
870,2008-12-24,36.62657165527344,37.81345748901367,36.25566864013672,37.0901985168457,402506.0,-0.012499983287004857,-1.5846131450615037,0.5050489519788528,43.899657630555794,52.34643388437888,3.5316424992664324,2.7392851923848696,0.0202012814335788,13.418148106140094,6.1090223818101475,1.5577888488769531,2.590676170668587,-2.7840824127197266,-6.903532482398447,1.3353676569589936,-4.843807447559087,-0.7243573778803665,5.403409582031244,6.349220860550266,-52.453946727328166,2.0597250348393614,12,2.828126907348633,0.2318134307861328,0.8217787742614746,8.982781410217285,-0.7418022155761719,2,-0.10227845084839415,-2.434342846694718,37.0901985168457,-1.7783276588845656,38.00818252563477,1.3153681797205128,38.202903747558594,-0.10227845084839415
871,2008-12-29,37.56773376464844,37.785640716552734,36.72856903076172,36.761024475097656,783740.0,0.025696156283289362,-1.4255328460764147,-1.739996873380123,54.63950019525235,51.802649884953354,2.207762837005852,1.5900857984596541,-0.9544470338885134,12.135723271805631,6.613110470350778,1.1590690612792969,1.8610374520537434,-1.6590919494628906,-5.762110469670134,2.4439265707443525,-3.710601209566512,0.39241731064073093,4.000302464882807,30.760851483979675,-29.843176692381196,2.0515092601036207,12,1.8869647979736328,-0.7093486785888672,-1.3955168724060059,7.309088706970215,0.9318923950195312,0,-0.08823885405552068,-1.5846131450615037,36.62657165527344,-2.434342846694718,37.0901985168457,-1.7783276588845656,38.00818252563477,-0.08823885405552068
872,2008-12-30,38.898345947265625,38.898345947265625,37.5167350769043,37.5167350769043,819186.0,0.035419016514360635,1.0,1.712650254877668,44.9181590964614,50.89583366557996,0.5465005024795317,0.28504225121484694,-2.334563615922079,10.476116267983585,7.160085290329635,1.3816108703613281,1.1465080803571652,-0.3354341506958036,-4.435586317708072,3.764718016316465,-2.385510234201938,1.7146419328103306,2.244700875114056,73.07693119125729,16.412792021304647,2.0500760835061356,12,0.27817726135253906,-1.692239761352539,-4.271168231964111,5.978476524353027,0.3801765441894531,1,-0.055899851799083855,-1.4255328460764147,37.56773376464844,-1.5846131450615037,36.62657165527344,-2.434342846694718,37.0901985168457,-0.055899851799083855
873,2008-12-31,38.92616271972656,39.120887756347656,38.75925827026367,38.75925827026367,281974.0,0.0007151145320845043,-3.333371425959363,0.1208042387645956,34.16740754327809,48.69236358837328,0.24581156807823845,0.5032089925395979,-2.457122490177426,10.122196681601132,7.034961586753319,0.3616294860839844,0.45546287869075286,-0.4474010467529297,-4.2842542671734805,3.389452173667621,-2.365827656963205,1.4710255634573457,1.825893848073683,93.20383437624817,39.95599642668374,1.9184266102102772,12,0.25036048889160156,-1.1892032623291016,-4.398664951324463,5.95065975189209,2.4664993286132812,2,-0.0906383216421377,1.0,38.898345947265625,-1.4255328460764147,37.56773376464844,-1.5846131450615037,36.62657165527344,-0.0906383216421377
874,2009-01-02,39.84877395629883,40.05741500854492,38.2724494934082,39.22752380371094,708416.0,0.023701571696526758,2.437477272309868,3.7221904783671977,38.99657908922324,47.393769080756655,-0.8594918307986745,-0.2742595063327684,-3.488725788650413,8.917584860035525,6.396362317999952,1.7849655151367188,0.06600119421544548,0.3741394042968764,-3.397154374968693,4.145433183562446,-1.5115074853359047,2.2597862939296576,0.5435715772883327,94.51196813180749,44.7264635799815,1.885646889632784,1,-0.6722507476806641,-1.594869613647461,-5.460364818572998,5.028048515319824,1.4882545471191406,4,-0.11750998002415636,-3.333371425959363,38.92616271972656,1.0,38.898345947265625,-1.4255328460764147,37.56773376464844,-0.11750998002415636
875,2009-01-05,40.17332077026367,40.32632064819336,39.501060485839844,40.10377883911133,892809.0,0.008144461717210394,3.3950389045771288,0.11193869468306551,43.75548619739673,45.93716837957092,-1.556296482106994,-0.47067150623756504,-3.750800114815476,8.326644036514125,5.689476282233283,0.8252601623535156,-0.1083240697798118,0.6020198822021499,-3.1349802460973493,4.339020010501649,-1.2664801819475997,2.4705199463518994,-3.917652130126953,95.74734739362272,48.30966147581272,1.8685000641497482,1,-1.7849655151367188,-1.9194164276123047,-4.9990620613098145,4.7035017013549805,-1.1868934631347656,0,-0.1478361192628187,2.437477272309868,39.84877395629883,-3.333371425959363,38.92616271972656,1.0,38.898345947265625,-0.1478361192628187
876,2009-01-06,40.891944885253906,41.44829940795898,39.73287582397461,40.330955505371094,1215149.0,0.017888093421496887,1.049859829059838,8.066922654964344,47.83693214313462,45.026200212052146,-2.57556848739528,-1.0642055275075535,-4.27564969806842,7.327702367077691,5.455350477675651,1.715423583984368,-0.27113628485790287,1.2065916061401367,-2.546193280038729,4.959376492319002,-0.6698008369492996,3.082984049229573,-4.554863204956057,85.84902914317001,40.12196764026051,1.876392443089433,1,-2.0399608612060547,-2.638040542602539,-5.914727687835693,3.984877586364746,-1.8962364196777344,1,-0.12244894341922785,3.3950389045771288,40.17332077026367,2.437477272309868,39.84877395629883,-3.333371425959363,38.92616271972656,-0.12244894341922785
877,2009-01-07,40.79458236694336,41.63374710083008,39.964691162109375,40.90121841430664,1587626.0,-0.002380970594178189,1.1238950510909929,-0.1900856793145655,49.82668924952862,44.94281855606596,-2.315404749278919,-0.6372911428919963,-3.9423397699979574,7.136153368044248,4.774543400491647,1.6690559387207031,-0.4475094054867341,0.8792697906494169,-2.5200827221902955,4.278622303489129,-0.8204064657704393,2.578946047069273,-4.253051977539066,75.03450060376056,27.965911584137572,1.6996762564198558,1,-1.849874496459961,-2.540678024291992,-5.53687047958374,4.082240104675293,-2.925487518310547,2,-0.05625639666150961,1.049859829059838,40.891944885253906,3.3950389045771288,40.17332077026367,2.437477272309868,39.84877395629883,-0.05625639666150961
878,2009-01-08,39.018890380859375,40.40977096557617,38.27708435058594,40.40977096557617,1669796.0,-0.04352764222738703,2.0666710549050906,13.043249624382915,44.12892792440653,44.685482118804146,-0.42607281033985345,1.107165490118831,-1.9337646823495405,8.620779416755326,4.722972709310335,2.517498016357422,-0.7876258119270858,-0.8405551910400391,-4.26127945260162,2.580169070521542,-2.550917321820833,0.8698069397407551,-2.1718269887695314,22.206926450160246,-25.042880447088585,1.7103621307807906,1,-0.07418251037597656,-0.7649860382080078,-3.761178493499756,5.857932090759277,0.05098724365234375,3,0.006654010610282812,1.1238950510909929,40.79458236694336,1.049859829059838,40.891944885253906,3.3950389045771288,40.17332077026367,0.006654010610282812
879,2009-01-09,37.61409759521485,39.39906311035156,37.36837768554688,39.39906311035156,1951918.0,-0.036002889162979446,1.2753217444082003,1.2833348417902866,34.34117090978113,43.623428038718075,1.185520418143831,2.270909854428517,-0.2461816930429208,9.76543045439707,5.128469148696049,2.0306854248046804,-0.9482391837916921,-2.018402290344234,-5.400475480285586,1.3636708995971176,-3.70943888531491,-0.3273656953735582,-0.4798331806005933,5.76081191906925,-37.335383660299534,1.6910365949706747,1,1.5670604705810476,0.6398067474365163,-2.141958236694343,7.2627248764038015,0.6027145385742116,4,0.10045607085375585,2.0666710549050906,39.018890380859375,1.1238950510909929,40.79458236694336,1.049859829059838,40.891944885253906,0.10045607085375585
880,2009-01-12,35.46750259399414,37.7995491027832,35.46750259399414,37.36837768554688,1936910.0,-0.0570688953998405,-1.4536557074711571,1.0649365914540665,30.1540492850919,40.90282238203358,3.5206445406518085,4.091613115802296,2.0167190961031025,11.614699965753715,5.714658053716832,2.3320465087890625,-1.0357068953178867,-3.8249265670776396,-7.449870425456183,-0.19998270869909618,-5.637398496266911,-2.012454637888368,6.1662445068359375,0.0,-39.82451988598261,1.8124719291892704,1,3.0831222534179688,3.5931129455566406,0.057953834533691406,9.409319877624512,1.1868858337402344,0,0.16549025107896198,1.2753217444082003,37.61409759521485,2.0666710549050906,39.018890380859375,1.1238950510909929,40.79458236694336,0.16549025107896198
881,2009-01-13,34.206436157226555,35.606590270996094,33.024185180664055,35.46750259399414,3747365.0,-0.035555546473157285,2.3554248667296247,0.663413625846123,34.04885725474384,39.69512217739829,4.754785525050863,5.037298163923076,3.318761820967481,12.593999192882045,6.571869235641584,2.5824050903320384,-1.0056729417006451,-4.721813583374029,-8.846231287742938,-0.5973958790051199,-6.784022435558484,-2.6596047311895745,7.303986053466801,13.731836619855589,-28.911436154704045,2.062208852184456,1,3.122529983520515,3.632520675659187,2.199913024902351,9.956400871276863,1.6922416687011719,1,0.13973952527330202,-1.4536557074711571,35.46750259399414,1.2753217444082003,37.61409759521485,2.0666710549050906,39.018890380859375,0.13973952527330202
882,2009-01-14,32.134021759033196,35.040966033935554,31.466398239135746,34.614429473876946,3017144.0,-0.06058551053572803,1.1446457752571213,1.9669127989811765,29.610556756069627,39.18880542326403,6.444480230481737,6.726863922994674,5.392624091645978,14.328131041220672,7.437106544339074,3.5745677947998082,-0.938570569666652,-6.332223129272471,-11.28912560785433,-1.375320650690611,-8.810674368563397,-3.8537718899815445,9.036950970458989,7.465008339903695,-37.014607300048844,2.4784512392909286,1,4.416050910949714,4.926041603088386,4.700023651123054,11.89899921417237,4.455459594726577,2,0.2135333932987733,2.3554248667296247,34.206436157226555,-1.4536557074711571,35.46750259399414,1.2753217444082003,37.61409759521485,0.2135333932987733
883,2009-01-15,32.88509750366211,33.37190628051758,31.248493194580078,32.33801651000977,2515833.0,0.023373225743764214,1.7926811525127808,-0.2205609143925757,35.232823010144145,38.77061030336635,5.304150367114566,5.639042531289647,4.629035190186698,13.267984636865421,8.623953298474449,2.1234130859375,-1.13901766486088,-5.183818626403806,-10.595467758625844,0.2278305058182326,-7.889643192514825,-2.4779940602927866,7.70360075640869,20.079630332538777,-28.785999685403077,2.7058245661110187,1,3.5560226440429688,4.066013336181641,4.207420349121094,9.838175773620605,1.886962890625,3,0.1515579312001638,1.1446457752571213,32.134021759033196,2.3554248667296247,34.206436157226555,-1.4536557074711571,35.46750259399414,0.1515579312001638
884,2009-01-16,31.78166389465332,34.01171112060547,31.6286678314209,33.77989959716797,3010905.0,-0.033554214302874086,-1.068409433489035,-3.6525408955890417,33.717666922427554,37.65529705059199,5.747315596785349,6.388276390380071,5.569518305749327,14.029992803648845,9.379582405440582,2.3830432891845703,-1.3260124415821508,-5.8544558525085435,-11.824220165963986,0.11530846094689906,-8.839338009236265,-2.869573695780822,8.059817960178222,8.13869867002073,-44.20042236585008,2.9848821567277204,1,4.659456253051758,5.16944694519043,5.310853958129883,9.566954612731934,2.3320484161376953,4,0.22932133931113996,1.7926811525127808,32.88509750366211,1.1446457752571213,32.134021759033196,2.3554248667296247,34.206436157226555,0.22932133931113996
885,2009-01-19,31.75848388671875,33.177181243896484,30.951770782470703,32.44928741455078,2163657.0,-0.0007293516164353919,1.073436689200236,0.3457067286720482,29.192968188957806,35.583745500127904,4.974438730068833,5.948921347763829,5.5195336612159664,13.680755936732105,10.510444795461655,2.2254104614257812,-1.4198598356857204,-5.390363407135013,-11.616265899144622,0.8355390848745969,-8.503314653139817,-2.277412161130208,7.395558875292679,17.330706512608657,-36.17900593073795,3.1129512460048057,1,4.534275054931641,5.0442657470703125,5.64002799987793,8.523791313171387,2.086322784423828,0,0.20335757431327361,-1.068409433489035,31.78166389465332,1.7926811525127808,32.88509750366211,1.1446457752571213,32.134021759033196,0.20335757431327361
886,2009-01-20,32.945369720458984,34.77206039428711,32.287017822265625,33.640811920166016,4848956.0,0.03737224478264789,-1.4700420117086783,1.006714893147054,28.4563755053762,33.20926619522208,2.8404974827655494,4.3439171516948605,4.3444058802157315,12.097627792749776,11.600018274136474,3.0135765075683594,-1.6360867794591059,-3.7966444969177218,-10.003734981955759,2.4104459881203155,-6.90018973943674,-0.6930992543987031,5.388445843598369,48.752842928547494,-2.187491286809241,3.103545242519019,1,2.735401153564453,3.857379913330078,4.564413070678711,6.187108039855957,0.22254180908203125,1,0.11258087976387476,1.073436689200236,31.75848388671875,-1.068409433489035,31.78166389465332,1.7926811525127808,32.88509750366211,0.11258087976387476
887,2009-01-21,34.80915069580078,35.77349853515625,32.00884246826172,32.45392227172852,4314128.0,0.05657186400261871,-1.32000366731354,-3.386663082948439,36.84833932637177,32.40031190655155,0.04290808285117009,2.332433523523079,2.544324954464173,9.862482506868481,11.944413191368989,3.7646560668945312,-1.9393721767530891,-1.7631758689880357,-7.9876395501283355,4.461287812152264,-4.875407709558189,1.3490559715821178,2.7864603900979077,79.99995253115736,32.98440423993225,3.112231840570151,1,0.36626625061035156,1.9935989379882812,2.700632095336914,3.947789192199707,-0.12981414794922586,2,0.03130002049312797,-1.4700420117086783,32.945369720458984,1.073436689200236,31.75848388671875,-1.068409433489035,31.78166389465332,0.03130002049312797
888,2009-01-22,33.74744415283203,35.699317932128906,33.585174560546875,35.6529541015625,1923931.0,-0.030500788492286546,1.116007987385124,-0.8090552615851105,30.681181585372556,31.99364642606171,0.3109201920629019,3.2238585628247165,3.515820363145558,10.507569421182794,12.160206980751235,2.1141433715820312,-2.424027897932959,-2.6118454933166504,-8.920475126591796,3.696784139958499,-5.766160309954223,0.5424693233209226,3.1837829027238627,57.98073872595209,16.272024045611268,3.1543148166375743,1,0.6282157897949219,3.0553054809570312,3.762338638305664,5.009495735168457,1.2842483520507741,3,0.08421488714988334,-1.32000366731354,34.80915069580078,-1.4700420117086783,32.945369720458984,1.073436689200236,31.75848388671875,0.08421488714988334
889,2009-01-23,33.23745346069336,34.053428649902344,32.26847457885742,33.91898727416992,2475160.0,-0.015111979734793501,2.756151011856502,0.35766478885645764,28.29367002772095,31.78693761968716,0.15063674762082968,3.6157956091981163,3.9919337705575373,10.581530571709123,12.489733324369462,1.7849540710449219,-3.00454437937767,-2.929198932647708,-9.377597974350302,3.5192001090548892,-6.153398453499008,0.29500058820359243,3.0958279675540155,47.403810323998584,12.012992294831236,3.224199520851298,1,0.1251811981201172,3.287120819091797,4.733637809753418,5.519486427307129,0.055637359619140625,4,0.046171014136464406,1.116007987385124,33.74744415283203,-1.32000366731354,34.80915069580078,-1.4700420117086783,32.945369720458984,0.046171014136464406
890,2009-01-26,32.88046264648437,33.2884521484375,32.055206298828125,33.177181243896484,3113420.0,-0.01074061870086318,3.750009183006296,0.43536885704691514,24.346785167233847,30.708929609963825,0.1140584543313139,3.8764976269530607,4.411836021576903,10.527229227396582,12.63765443581058,1.233245849609375,-3.4356309938993803,-3.0988842964172463,-9.706688918615875,3.508920325781382,-6.4027866075165605,0.20501801468206793,2.9146677171853383,23.152717346146563,-5.613592641662471,3.303902311099315,1,0.48217201232910867,3.6441116333007884,5.0906286239624094,5.87647724151612,-0.5192642211913991,0,0.03750706544387716,2.756151011856502,33.23745346069336,1.116007987385124,33.74744415283203,-1.32000366731354,34.80915069580078,0.03750706544387716
891,2009-01-27,34.25279998779297,34.25279998779297,33.056640625,33.464630126953125,2291267.0,0.04173716641591518,2.0352831850697437,-2.6562873635626687,30.634088874845688,30.822655400938945,-1.3980281436791913,2.3642991049447986,3.060466102337429,8.812104845406303,12.6378966614321,1.3723373413086009,-3.6190915956166236,-1.560800266265872,-8.167147956016677,5.045547423484933,-4.863974111141275,1.7423735786095307,1.057994417756838,59.60591033173166,35.17649772014289,3.3031738448754018,1,-0.8901653289794922,2.2717742919921875,3.7182912826538086,4.5041399002075195,1.8359642028808594,1,-0.011911239863479528,3.750009183006296,32.88046264648437,2.756151011856502,33.23745346069336,1.116007987385124,33.74744415283203,-0.011911239863479528
892,2009-01-28,36.723934173583984,37.06238174438477,34.934329986572266,35.00851058959961,2866845.0,0.07214400535639953,-1.283580989807204,2.1764643247795408,43.47481931832406,31.73843276851449,-3.519753270606394,-0.29311730044075546,0.6569337723254307,6.024248849121989,12.635967717928997,2.809581756591804,-3.4932369361579703,1.01905450820923,-5.443547869114667,7.481656885533123,-2.212246680452715,4.250355696871175,-5.772163391113281,93.24074871190852,65.69929440588533,3.231301188661947,1,-2.71685791015625,-0.43117523193359375,1.8394412994384766,2.033005714416504,-1.9889640808105398,2,-0.0968312007976766,2.0352831850697437,34.25279998779297,3.750009183006296,32.88046264648437,2.756151011856502,33.23745346069336,-0.0968312007976766
893,2009-01-29,35.3979606628418,36.71002578735352,34.91115188598633,36.3854866027832,1746874.0,-0.03610652128049985,1.1983003361101554,-0.575674690007294,43.67055467341984,32.84430918529141,-2.011360762918244,0.7957794701624863,2.0423240445556914,7.01606016575294,12.716613190557762,1.8127822875976562,-3.40500116008522,-0.1305088996887207,-6.412981834437062,6.1519640350596205,-3.2717453670628913,3.01072756768545,-4.323977661132812,66.7592817619367,34.95648521576891,3.1412364673741715,1,-1.3908843994140625,0.8947982788085938,3.152665138244629,3.3589792251586914,-1.2749786376953125,3,-0.02030128576713741,-1.283580989807204,36.723934173583984,2.0352831850697437,34.25279998779297,3.750009183006296,32.88046264648437,-0.02030128576713741
894,2009-01-30,35.16614532470703,36.1443977355957,34.54951858520508,35.42113876342773,2263663.0,-0.006548833147275279,-1.1432991144091147,0.2582144209151871,49.03360243564628,35.04882410159013,-1.3957466851541724,0.6943990528139352,2.3510694838648334,6.957461268581795,13.186947097880886,1.594879150390625,-3.036302462393472,-0.12819280624389506,-6.072670342290927,5.816284729803137,-3.100431574267411,2.8440459617796208,-3.9723943481445296,62.1296189778919,25.21739216893041,2.9722387680235154,1,-0.6305332183837891,1.1266136169433594,3.240756034851074,3.590794563293457,-1.159069061279304,4,-0.00382335961427549,1.1983003361101554,35.3979606628418,-1.283580989807204,36.723934173583984,2.0352831850697437,34.25279998779297,-0.00382335961427549
895,2009-02-02,34.2342529296875,34.595882415771484,33.06591033935547,34.466068267822266,1744611.0,-0.02649970266615498,5.226439699136064,0.9091031490762465,50.091127172643276,37.45268539795314,-0.08463460268301048,1.221146744696071,3.4186554871120336,7.5836135322968445,13.972503107979971,2.1002349853515625,-2.8286982846868582,-0.763131809234622,-6.257732896946891,4.731469278477643,-3.5104323530907564,1.9841687346215124,-2.923129337768554,29.398113097941913,-10.01475223810542,2.7473005438561326,2,0.3013591766357422,2.0585060119628906,4.130921363830566,4.522686958312988,2.777130126953132,0,-0.027491825549925686,-1.1432991144091147,35.16614532470703,1.1983003361101554,35.3979606628418,-1.283580989807204,36.723934173583984,-0.027491825549925686
896,2009-02-03,35.884769439697266,36.07021713256836,34.04416656494141,34.62833786010742,1871231.0,0.04821242962128314,1.4900350215896057,-5.419967417597788,62.63668246279821,40.31805685755607,-1.424109317388698,-0.8682439394358212,1.9017457371983681,5.625115306181762,14.563115157142114,2.026050567626946,-2.4346216242806804,1.1377434730529785,-3.634844201496442,5.910331147602399,-1.2485503642217282,3.524037310327685,-4.458620684729002,70.53369872218884,25.961012163867935,2.3862938372747093,2,-1.3259754180908203,0.407989501953125,2.2717723846435547,2.8721704483032227,1.6366043090820312,1,-0.09819126803435363,5.226439699136064,34.2342529296875,-1.1432991144091147,35.16614532470703,1.1983003361101554,35.3979606628418,-0.09819126803435363
897,2009-02-04,38.49962615966797,38.61089706420898,35.815223693847656,35.949676513671875,2836405.0,0.07286814882187986,1.0167228037732994,2.0295173150841315,66.80544318167026,44.33186370158916,-3.8670850321171955,-3.8618474582211064,-0.5257386992140098,2.6706048197604417,15.338660839821733,2.795673370361321,-1.874158549581466,3.8673480033874483,-0.3737863005137996,8.108482307288696,1.7467808514368244,5.987915155338072,-6.960752744911375,97.99330620500362,48.24364579726491,2.120567151950624,2,-3.166574478149414,-2.206867218017578,-0.34308433532714844,-1.7038297653198242,-1.5438804626464773,2,-0.06262039945519648,1.4900350215896057,35.884769439697266,5.226439699136064,34.2342529296875,-1.1432991144091147,35.16614532470703,-0.06262039945519648
898,2009-02-05,39.27852249145508,39.85342025756836,37.10874557495117,37.21074295043945,2716593.0,0.020231270001345614,-1.4163269144227346,0.8109099504229161,72.88424354739824,49.28637187044219,-4.222979951545078,-4.869982000183285,-1.2597910493021587,1.5960720533396682,16.232849047640883,2.7446746826171875,-1.3278383101967393,4.633262729644777,0.33439763965007785,8.93212781963948,2.4838301846474238,6.78269527464213,-7.456768130720388,91.53006370464873,35.00842116151633,2.149432544997351,2,-3.324209213256836,-2.9857635498046875,-1.0872077941894531,-4.694230079650879,-1.9333267211914062,3,-0.11567523701203553,1.0167228037732994,38.49962615966797,1.4900350215896057,35.884769439697266,5.226439699136064,34.2342529296875,-0.11567523701203553
899,2009-02-06,41.392662048339844,41.837745666503906,39.64942169189453,39.84877395629883,4299425.0,0.05382431473446303,-1.2529931918018848,0.7466405685021473,76.07931780819652,55.034431052771374,-5.653136178705893,-7.047874765495138,-3.3843060773283753,-0.7852384193712183,17.064039225257755,2.559223175048828,-0.9454407221753627,6.558474063873291,1.4536629768326819,11.6632851509139,4.00606852035299,9.110879607393592,-9.089007733795135,94.92599209213893,32.06530031126056,2.552405543520304,2,-3.9454689025878906,-4.997903823852539,-2.9359207153320312,-6.8083696365356445,-3.3705711364746165,4,-0.17562726491723502,-1.4163269144227346,39.27852249145508,1.0167228037732994,38.49962615966797,1.4900350215896057,35.884769439697266,-0.17562726491723502
900,2009-02-09,41.33702850341797,41.72647476196289,40.3541374206543,41.46220779418945,1997419.0,-0.001344043658194849,3.1985913273850857,-0.08108054684585184,74.19786958014856,59.87485113113836,-4.773805263288168,-6.882852131877669,-3.3158446875047076,-0.9970726139999115,17.32987370293256,1.3723373413085938,-0.3206235859773159,6.209364223480222,0.33445794761459524,12.084270499345845,3.2719110855474085,9.146817361413035,-8.270646880716527,93.57526039627221,27.73495130676939,2.937453137932812,2,-3.8852005004882812,-4.942270278930664,-2.621814727783203,-6.7527360916137695,-3.607025146484368,0,-0.17732170176151296,-1.2529931918018848,41.392662048339844,-1.4163269144227346,39.27852249145508,1.0167228037732994,38.49962615966797,-0.17732170176151296
901,2009-02-10,38.986427307128906,40.887306213378906,38.77780151367188,40.8734016418457,1997419.0,-0.05686430015390931,1.2033871967072278,15.074173396312663,61.71649006035813,61.90170343580881,-1.878689842335831,-4.380368605951283,-1.0579338699043888,1.1014348505076441,16.690497514996842,2.5592269897460866,0.39024043120954843,3.6197634696960463,-2.4818836399355817,9.721410579327674,0.5689399148802323,6.67058702451186,-5.2183365609232695,52.65574169225624,-10.922815331776185,3.050823554815813,2,-1.5345993041992188,-2.5916690826416016,-0.6652975082397461,-4.402134895324707,-1.2610588073730469,1,-0.05065979077613825,3.1985913273850857,41.33702850341797,-1.2529931918018848,41.392662048339844,-1.4163269144227346,39.27852249145508,-0.05065979077613825
902,2009-02-11,38.99570846557617,39.593788146972656,38.34199142456055,38.48108291625977,1329938.0,0.00023806127127645738,-2.1578790357503728,-0.27272525113259466,65.64398998548855,64.3431962482609,-1.7118501414462486,-4.057249204790573,-1.0815960276199306,0.757604309388924,15.564390295387543,1.2517967224121094,1.255020179368998,3.2859602928161635,-2.8219951024099075,9.393915688042231,0.23198259520312803,6.339937990429199,-4.582045325746677,39.90194235765871,-23.37739418716052,3.053977697613034,2,-1.5438804626464844,-2.600950241088867,-0.4427642822265625,-4.411416053771973,-2.1187782287597656,2,-0.03780761460195958,1.2033871967072278,38.986427307128906,3.1985913273850857,41.33702850341797,-1.2529931918018848,41.392662048339844,-0.03780761460195958
903,2009-02-12,37.86909484863281,38.72216796875,37.0901985168457,38.5088996887207,1482547.0,-0.02889070775410807,2.060876097805284,-1.2432434435829565,63.316445350518315,65.93017879435779,-0.2210935475077136,-2.675264407352941,0.10199478140278018,1.5279504681857503,14.14931224764927,1.9055099487304688,1.9568095077062537,1.910146808624269,-4.1187473198779685,7.93904093712651,-1.1043002556268533,4.924593872875391,-2.8615051066693624,16.40628954771277,-46.861962580457515,3.01444706425112,2,-0.417266845703125,-1.4743366241455078,0.7302112579345703,-3.2848024368286133,-1.3445205688476562,3,-0.024118589453011374,-2.1578790357503728,38.99570846557617,1.2033871967072278,38.986427307128906,3.1985913273850857,41.33702850341797,-0.024118589453011374
904,2009-02-13,39.06987762451172,39.389793395996094,38.42081069946289,38.545989990234375,1288152.0,0.03170877943290096,-1.5030350209889438,-0.8188241186255746,66.97173967345168,67.80580240555872,-0.905076783619414,-3.480482775676947,-1.081386380957305,-0.01544430568849009,13.027742405991894,1.5206985473632812,2.275226140044907,2.746518898010251,-3.097474113988291,8.590511910008793,-0.17547760798901635,5.6685154040095185,-3.515875408585032,42.69976599757111,-24.583552569887367,2.9219965059992705,2,-1.1289215087890625,-2.675119400024414,-0.47057151794433594,-4.4855852127075195,-0.9179725646972656,4,-0.04414351820661999,2.060876097805284,37.86909484863281,-2.1578790357503728,38.99570846557617,1.2033871967072278,38.986427307128906,-0.04414351820661999
905,2009-02-16,38.21681213378906,38.93080139160156,38.0359992980957,38.75925827026367,873686.0,-0.02183435276970147,1.0209359128445703,-1.035424585317547,61.18816503421453,67.64485602460498,0.63958324054596,-2.2332682811482982,-0.23377570914239953,0.5210675279670909,11.609997947266484,1.0338783264160156,2.695244386159949,1.5705369949340806,-3.9140786439657873,7.055152633833945,-1.1717708245158533,4.312844814384015,-2.160110441816201,29.670309798480794,-36.990277870892704,2.7423078194499326,2,0.6096725463867188,-1.8220539093017578,0.5007190704345703,-3.203664779663086,0.004638671875,0,-0.0050951717595427715,-1.5030350209889438,39.06987762451172,2.060876097805284,37.86909484863281,-2.1578790357503728,38.99570846557617,-0.0050951717595427715
906,2009-02-17,36.654388427734375,37.7300033569336,36.1258544921875,37.586280822753906,1521049.0,-0.04088315112691687,1.6311811338935245,1.7179445706369243,49.79309856434396,65.75459551156872,2.595614748312684,-0.399193788303279,1.2929680693459318,1.779363818488072,10.758844700573471,2.0909576416015625,3.008044946813982,-0.177337646484375,-5.378558460196352,5.023883167227606,-2.777948053340367,2.423272760371617,5.183357238769531,15.240601123311237,-46.07255782639915,2.60061040685599,2,2.327411651611328,-0.2596302032470703,2.1512317657470703,-1.53460693359375,-0.19472122192382812,1,0.029344779038391167,1.0209359128445703,38.21681213378906,-1.5030350209889438,39.06987762451172,2.060876097805284,37.86909484863281,0.029344779038391167
907,2009-02-18,35.89867782592773,37.08092880249024,35.119781494140625,36.77029418945313,1851350.0,-0.02061719303533227,1.6273243201115979,0.9353186786196885,51.541974940264005,63.383232332998254,3.2895083402497534,0.46623048257863076,2.081352396628411,2.2664012817449404,10.40818745633716,1.9611473083496165,3.3857669056387465,-0.9875246047973718,-6.1219436449737685,4.146894435379025,-3.55473412488557,1.5796849152908266,5.824830017089852,18.24108104824356,-40.63237454671882,2.5672095200881975,2,2.5800857543945384,0.4960803985595774,1.685283660888679,0.6351680755615305,0.7557106018066477,2,0.050884622622753284,1.6311811338935245,36.654388427734375,1.0209359128445703,38.21681213378906,-1.5030350209889438,39.06987762451172,0.050884622622753284
908,2009-02-19,36.58948135375977,37.18292617797852,35.85231399536133,36.11658096313477,1501486.0,0.01924314681397865,-1.657412768550944,-0.5425556591345666,54.26270595270113,60.95916434905431,2.4330075085267424,-0.0007776305741700185,1.3048791560393482,1.4096325172212474,10.023758194928337,1.3306121826171946,3.4540959245109946,-0.4388229370117145,-5.360378334679751,4.482732460656322,-2.8996006358457294,2.0219547618223004,4.869877435302726,34.41910452241391,-23.049298738308153,2.4607776988340175,2,1.833646774291985,-0.19472312927246804,0.21558666229247336,0.2689037322997976,-0.1483612060546946,3,0.007856052406905567,1.6273243201115979,35.89867782592773,1.6311811338935245,36.654388427734375,1.0209359128445703,38.21681213378906,0.007856052406905567
909,2009-02-20,34.77206039428711,36.44112014770508,34.77206039428711,36.000675201416016,2034400.0,-0.04967058543140335,-1.7169780857815284,-2.5980414300464636,51.5295354186561,58.440460553332926,3.5900678274082196,2.0422123338794123,2.948728666504266,3.0338073776400023,9.335972372975828,1.8174209594726634,3.1669470340457764,-2.3329742431640597,-7.049249454119263,2.3833009677911434,-4.691111848641661,0.02516336231354188,6.433715302978513,0.0,-58.49846984850422,2.358137605477602,2,3.0576229095458984,1.6226978302001953,1.9240550994873047,2.086324691772461,0.15763473510742188,4,0.050400058714552776,-1.657412768550944,36.58948135375977,1.6273243201115979,35.89867782592773,1.6311811338935245,36.654388427734375,0.050400058714552776
910,2009-02-23,34.113712310791016,35.79667663574219,33.82626342773437,35.66686248779297,1593599.0,-0.018933249167031208,1.1739150563225944,1.2641473698591008,44.66181728539511,56.54549691167037,3.482228847601995,2.9488802367560396,3.4185400106659785,3.5352411827531824,8.657927435761614,1.9704132080078196,2.6621957819456767,-3.0529848098754897,-7.564499945249665,1.4585303254986854,-5.308742377562574,-0.7972272421884057,6.706040468295896,7.363422980782729,-47.5632230797075,2.2557575676870867,2,2.5963134765625,2.281045913696289,2.5824031829833984,2.7446727752685547,2.0353240966796875,0,0.11837447394272771,-1.7169780857815284,34.77206039428711,-1.657412768550944,36.58948135375977,1.6273243201115979,35.89867782592773,0.11837447394272771
911,2009-02-24,33.84480667114258,34.753517150878906,31.75848388671875,33.520267486572266,2980391.0,-0.007882626118160041,1.7965350078895534,-0.20895544383014572,33.65884414022966,52.99159181775272,3.291200823630767,3.3578094723227565,3.517006860320258,3.6829407695233556,8.615512800852713,2.9950332641601562,1.8093415586983923,-3.3014907836914062,-7.871789371420007,1.2688078040371948,-5.586640077555707,-1.0163414898271057,6.415466959836131,38.46151682331384,-10.562365372265653,2.2851492938643014,2,1.7293319702148438,2.95330810546875,2.7029476165771484,2.9579429626464844,2.7261276245117188,1,0.12931508745337839,1.1739150563225944,34.113712310791016,-1.7169780857815284,34.77206039428711,-1.657412768550944,36.58948135375977,0.12931508745337839
912,2009-02-25,33.167911529541016,35.1800537109375,32.59301376342773,34.683971405029304,1706318.0,-0.019999970695022795,1.0628456189659319,-4.671423198081737,28.39341980317684,49.11125564582589,3.4134477892804327,3.9575419664973097,4.0158201134104985,4.20089072749883,9.648718883335103,2.5870399475097727,0.952260474797022,-3.8005847930908203,-8.704571089686596,1.103401503504955,-6.252577941388708,-1.3485916447929327,6.2421831270117,25.982904179720567,-16.934540726205153,2.451993148297886,2,2.4062271118164062,3.6302032470703125,3.0738487243652344,3.634838104248047,5.9297943115234375,2,0.0992451898377058,1.7965350078895534,33.84480667114258,1.1739150563225944,34.113712310791016,-1.7169780857815284,34.77206039428711,0.0992451898377058
913,2009-02-26,34.679336547851555,34.901878356933594,33.23745346069336,33.24209213256836,1727643.0,0.04556889320463808,-1.3012787548424698,-0.9480129634195961,25.205459071335724,44.47055780114634,1.566731112733109,2.5186515912475045,2.3576917703338225,2.633858249434546,10.72909198757608,1.7339668273925781,0.5142624199055135,-2.2532285690307674,-7.215846442939096,2.7093893048775612,-4.734537505984932,0.22808036792339692,3.9655970317177633,62.376244882996126,24.961947853241874,2.481308936954165,2,0.6653060913086009,2.1187782287597727,1.3097467422485423,2.123413085937507,4.687274932861335,3,0.05695183577568108,1.0628456189659319,33.167911529541016,1.7965350078895534,33.84480667114258,1.1739150563225944,34.113712310791016,0.05695183577568108
914,2009-02-27,35.031692504882805,35.09659957885742,33.56663131713867,33.98389434814453,1618012.0,0.010160400748874254,1.5984243806364673,0.7290326861571523,27.211769708045907,40.69540276490538,0.6496354046166104,2.272203345868242,1.8724065466998283,2.237076926474316,11.693421267652646,1.52996826171875,-0.021828533463612132,-1.8941499710083107,-6.8671964946169695,3.0788965526003516,-4.38067323281264,0.5923732907960186,2.9245961054014558,81.05627496249703,48.64969874512022,2.4865232618043307,2,-0.2874488830566335,1.7664222717285227,0.5575122833252024,1.771057128906257,4.293190002441413,4,0.040232930299494374,-1.3012787548424698,34.679336547851555,1.0628456189659319,33.167911529541016,1.7965350078895534,33.84480667114258,0.040232930299494374
915,2009-03-02,33.2930908203125,34.122982025146484,33.010276794433594,33.68717193603516,1660934.0,-0.04962939442129366,-1.318838390663879,-0.3761040360572991,28.47124573817004,38.32630800644161,1.8063109009909084,4.149423377734998,3.420758917753318,3.926318466015985,12.223753832194607,2.0214157104492116,-0.5175595887680657,-3.585693550109866,-8.682257959456877,1.5108708592371443,-6.133975754783371,-1.037411345436361,4.043417317615209,44.85096059508732,14.385894844662815,2.5482822046735043,3,1.1776142120361328,3.505023956298828,1.6505136489868164,3.5096588134765625,5.452259063720703,0,0.04915747588336017,1.5984243806364673,35.031692504882805,-1.3012787548424698,34.679336547851555,1.0628456189659319,33.167911529541016,0.04915747588336017
916,2009-03-03,32.36119842529297,33.557357788085945,32.185020446777344,33.10763931274414,2017765.0,-0.027990564169877996,-1.4978909398944038,1.8941300602094406,26.548620300850246,35.5492686020623,2.307867955875274,5.063407263786452,4.161252033302972,4.752369497162036,13.482109931363128,1.3723373413086009,-1.27220340292682,-4.341407394409181,-9.812495829425544,1.1296810406071813,-7.076951611917366,-1.6058631769009963,4.417507287513843,5.88233795677149,-22.4228498165613,2.7355442175081817,3,2.109506607055664,4.436916351318359,2.5824060440063477,4.441551208496094,6.861686706542969,1,0.11704875488224276,-1.318838390663879,33.2930908203125,1.5984243806364673,35.031692504882805,-1.3012787548424698,34.679336547851555,0.11704875488224276
917,2009-03-04,36.08876419067383,36.10730743408203,32.75064468383789,32.75064468383789,3245426.0,0.11518627080471333,-1.0111099937376296,-4.4720480388399135,44.68437315984479,34.48500940285604,-1.5532380337080482,1.20789440892964,0.37447247505785697,0.9674720420410097,13.734510399449606,3.7461090087890625,-1.7861854319004422,-0.4932985305786133,-5.903576231876336,4.9169791707191095,-3.198437381227471,2.2118403200702446,0.1879193395241785,99.52723389521924,66.83698165550712,2.7051388506488605,3,-1.988962173461914,0.7093505859375,-1.1451597213745117,0.7139854431152344,4.515731811523445,2,0.013360670995352875,-1.4978909398944038,32.36119842529297,-1.318838390663879,33.2930908203125,1.5984243806364673,35.031692504882805,0.013360670995352875
918,2009-03-05,34.734970092773445,36.56629943847656,34.67470169067383,35.53240966796875,1972606.0,-0.03751289710968364,-3.121234032296939,-0.2388888634940349,37.174228774278106,32.88997533125849,-0.5477753026487875,2.3229424897892414,1.6583781216494415,2.156134447833118,13.532055153078874,1.8915977478027344,-1.9967195258990387,-1.6199150085449148,-6.934174085294828,3.6943440682049946,-4.277044546919868,1.0372145298300381,-2.9764862060546946,58.201033324452546,25.6707904261973,2.657129538374955,3,-0.5725784301757884,2.0631446838378835,0.4149475097656179,2.067779541015618,7.3716773986816335,3,0.1256006766851563,-1.0111099937376296,36.08876419067383,-1.4978909398944038,32.36119842529297,-1.318838390663879,33.2930908203125,0.1256006766851563
919,2009-03-06,34.122982025146484,35.699317932128906,33.858715057373054,34.308433532714844,1963464.0,-0.01761878780930015,-4.155855465974319,0.2325586957769677,37.71221634737703,32.11779744925648,-0.0419534258689751,2.4900456130037583,2.2215193307297056,2.585985232196137,12.848634475318136,1.8406028747558523,-2.220871239927561,-1.8684190750122056,-6.704820361786744,2.9679822117623367,-4.2866197183994785,0.5497815683750673,-2.268341827392579,44.232781843859,10.872300857821507,2.418200643387271,3,0.039409637451171875,2.6751327514648438,1.0269355773925781,2.679767608642578,6.986869812011719,4,0.15366855838397075,-3.121234032296939,34.734970092773445,-1.0111099937376296,36.08876419067383,-1.4978909398944038,32.36119842529297,0.15366855838397075
920,2009-03-09,34.00707626342773,34.466068267822266,32.963912963867195,34.19252777099609,1533215.0,-0.0033967067014641916,3.1012659546213386,1.0,41.29838427959643,32.96663524251945,0.06396151462957533,2.1382844904731186,2.301170648599033,2.596736791103403,12.24391563955294,1.502155303955071,-2.5816458781042613,-1.6178272247314496,-5.817616578172334,2.581962128709435,-3.7177219014518954,0.48206745198899625,-2.058202880859369,41.587304074962006,5.689620503597723,2.099894676720443,3,0.36858367919922586,2.791038513183601,1.4071092605590891,2.7956733703613352,8.87846755981446,0,0.15637352069620358,-4.155855465974319,34.122982025146484,-3.121234032296939,34.734970092773445,-1.0111099937376296,36.08876419067383,0.15637352069620358
921,2009-03-10,37.01138305664063,37.20146942138672,33.464630126953125,33.81698989868164,2667142.0,0.08834357796420833,1.0907933506287277,-17.22495114676544,53.186402973593076,35.72141115034348,-2.7311375676515794,-1.076781455041548,-0.7355688789611605,-0.4277717895442166,11.853517427286967,3.7368392944335938,-2.695487207845048,1.485231781005865,-2.467356674858543,5.437820236870273,-0.4910624469263354,3.4615260089380655,-4.9701611529541125,95.72918782574278,55.218746222992024,1.9762942279322038,3,-2.318138122558601,-0.21326828002930398,-1.5971975326538157,-0.2086334228515696,8.025390625,1,0.046849555033892765,3.1012659546213386,34.00707626342773,-4.155855465974319,34.122982025146484,-3.121234032296939,34.734970092773445,0.046849555033892765
922,2009-03-11,37.5213737487793,39.083797454833984,36.31130599975586,36.72856903076172,2908782.0,0.013779293017993854,-2.4074098383712887,0.24818633111652685,52.69654214747586,38.775975936581276,-2.8593370684981636,-1.7949151318476737,-1.315631032327829,-0.9704536042118406,11.822148016830807,2.772491455078125,-2.599494011612613,2.068939208984375,-1.6598517933877588,5.797730211356512,0.2045437077983081,3.933334710170442,-5.273741944384767,74.46971902229704,31.817770629499307,1.864395501186068,3,-1.8869647979736328,-0.7232589721679688,-2.095597267150879,-0.7186241149902344,4.344188690185554,2,0.04534779015419166,1.0907933506287277,37.01138305664063,3.1012659546213386,34.00707626342773,-4.155855465974319,34.122982025146484,0.04534779015419166
923,2009-03-12,36.95574569702149,37.229286193847656,36.02385711669922,36.77956771850586,2171068.0,-0.015074822567662682,2.3333263009103473,0.22222115296711173,56.812264074601245,42.06491975508742,-2.164458127880266,-1.3715409300037393,-0.8289885658305352,-0.46319804748645055,12.248110536106392,1.4975166320800781,-2.301096559703943,1.5489786148071332,-2.076121838697752,5.174079068312015,-0.2635716119453093,3.3615288415595757,-4.297943953600594,65.22725615240634,16.470429974113827,1.8125502267524414,3,-1.3213367462158274,-0.15763092041016336,-1.1428403854370188,-0.15299606323242898,4.492553710937486,3,0.09873296388306563,-2.4074098383712887,37.5213737487793,1.0907933506287277,37.01138305664063,3.1012659546213386,34.00707626342773,0.09873296388306563
924,2009-03-13,37.34519577026367,38.57380676269531,36.72856903076172,37.3266487121582,2061706.0,0.010538282096512308,-2.038162473149346,0.10527455395807647,60.253010735769365,45.5962269770429,-2.4487371384085463,-1.999331550437013,-1.3242703603698942,-0.9207489034385077,12.629748614739484,1.8452377319335938,-1.823267063643847,2.024662780761716,-1.3034259302317537,5.352751491755182,0.3606184252649811,3.6887071362584507,-4.301834284157991,71.590939548997,16.871165810730268,1.6640443554967337,3,-1.7107868194580078,-0.5470809936523438,-1.2216596603393555,-0.5424461364746094,6.3748779296875,4,0.12749837356543559,2.3333263009103473,36.95574569702149,-2.4074098383712887,37.5213737487793,1.0907933506287277,37.01138305664063,0.12749837356543559
925,2009-03-16,38.02209091186523,38.42544555664063,37.36837768554688,37.669734954833984,1269289.0,0.01812536064252046,-1.2135913023334168,18.997943233236967,62.91941344057883,49.63742621479052,-2.6644774115115553,-2.837018083516334,-2.1117763779980763,-1.5783301222146378,13.189837242584318,1.0802497863769602,-1.3732391598275768,2.7112939834594627,-0.5820778363816927,6.004665803300618,1.064608073538885,4.35797989338004,-4.61630326763585,81.10562506831141,23.324273251388895,1.6466859099205766,3,-2.1048698425292898,-1.279611587524407,-1.1011152267455984,-1.2193412780761648,4.149467468261726,0,0.08120965605101449,-2.038162473149346,37.34519577026367,2.3333263009103473,36.95574569702149,-2.4074098383712887,37.5213737487793,0.08120965605101449
926,2009-03-17,37.7300033569336,38.19363403320313,36.941837310791016,37.43328475952149,1208078.0,-0.007682048722903789,1.0454529871376639,0.8420989953230725,64.4535688655437,51.83400351542373,-1.7106268596767435,-2.593169600075079,-1.9591412861703787,-1.2081722063646154,13.91255943636301,1.2517967224121165,-0.9562841365480494,2.3654256820678796,-1.0530809012427085,5.783932265378464,0.6561723904125856,4.074678973723174,-3.9835351240679486,55.75750020258206,-5.796381519351549,1.7092532916552925,3,-1.706148147583015,-1.4071083068847727,-0.8067102432251048,-0.9272537231445384,5.860252380371087,1,0.13664298986501833,-1.2135913023334168,38.02209091186523,-2.038162473149346,37.34519577026367,2.3333263009103473,36.95574569702149,0.13664298986501833
927,2009-03-18,37.72536849975586,38.88907241821289,36.96965789794922,37.94791030883789,1933945.0,-0.00012284274490770297,-1.213904802133108,-0.7500096422097373,60.6690412494913,54.44453823489187,-1.619760937707781,-2.576779713041958,-2.093749192056123,-1.1052319504830166,14.406552743916034,1.9194145202636719,-0.4140839282785578,2.269456291198729,-1.3032655045690689,5.8421780869665305,0.48309539331482654,4.055817189082632,-3.6586605135721086,59.38511434577865,-1.9794515235525552,1.7863608978839,3,-1.7015132904052734,-2.0492324829101562,-0.8020753860473633,-0.9226188659667969,6.268245697021484,2,0.19380606399993394,1.0454529871376639,37.7300033569336,-1.2135913023334168,38.02209091186523,-2.038162473149346,37.34519577026367,0.19380606399993394
928,2009-03-19,36.876930236816406,38.12872314453125,36.37156677246094,37.71146011352539,1993796.0,-0.022489860183736665,1.1055691799247143,3.749991429257088,56.24607455859447,56.503855813916026,-0.48671655976419714,-1.7978806104867004,-1.34003888491619,-0.15613139606674054,14.86912725757108,1.7571563720703125,0.28428119957072084,1.4066455841064425,-2.187525187074286,5.000816355287167,-0.39043980148392166,3.2037309696968066,-2.509196882513642,20.07397541325163,-37.196945210128014,1.7970853855903623,3,-0.8530750274658203,-1.3027915954589844,0.046362876892089844,-0.07418060302734375,5.5774383544921875,3,0.1352778599008222,-1.213904802133108,37.72536849975586,1.0454529871376639,37.7300033569336,-1.2135913023334168,38.02209091186523,0.1352778599008222
929,2009-03-20,36.524574279785156,36.84911346435547,35.46750259399414,36.13512802124024,2372620.0,-0.009554915627968175,1.6607185492372623,-0.46666544771376917,62.071346735902516,58.81196275350559,0.27058580153597234,-1.3781577216196155,-1.0431707769483296,0.3262852716739104,14.820478889834277,1.4094276428222656,0.4256751157281258,0.9666639328002944,-2.641258520436594,4.574586386037179,-0.8372972938181462,2.770625159418735,-1.8738770794505157,30.8943479191566,-26.793127007925605,1.803961226618443,3,-0.25036048889160156,-0.9504356384277344,0.39871883392333984,0.27817535400390625,7.520038604736335,4,0.13480581841850237,1.1055691799247143,36.876930236816406,-1.213904802133108,37.72536849975586,1.0454529871376639,37.7300033569336,0.13480581841850237
930,2009-03-23,38.15190505981445,38.30953979492188,36.3623046875,36.77493286132813,1810870.0,0.04455440787792986,1.3013676396662732,3.535718133821833,70.56304582527903,60.74270084813736,-0.7900534289408796,-2.832678401834123,-2.6390219591636424,-1.2331932170358684,14.648325701294123,1.947235107421882,0.8864020246376256,2.392085075378418,-1.3258372817350477,6.110007432491884,0.5331238968216852,4.251046253935151,-3.2352218442098533,78.45528817852619,13.627612620949762,1.8589611785567315,3,-0.8762550354003906,-2.730764389038086,-0.9840478897094727,-1.3491554260253906,6.203338623046875,0,0.145947329010359,1.6607185492372623,36.524574279785156,1.1055691799247143,36.876930236816406,-1.213904802133108,37.72536849975586,0.145947329010359
931,2009-03-24,38.22145080566406,38.83806610107422,37.62800598144531,38.65262222290039,1517845.0,0.0018228643036455328,2.01738365318304,-0.31313008186389424,60.23131174379805,61.57989746995095,-0.7486259999413676,-2.695736983665988,-2.6349767781535576,-1.2650332809590736,13.888661225698119,1.2100601196289062,1.418279502620308,2.2427986145019503,-1.5155211730222433,6.001118402026144,0.36363872073984993,4.121958508264051,-3.0547407357056997,80.48785654399829,19.221219990553152,1.8791598937620984,3,-1.0431632995605469,-2.8003101348876953,-0.6108293533325195,-1.418701171875,8.26646804809571,1,0.10334792351413102,1.3013676396662732,38.15190505981445,1.6607185492372623,36.524574279785156,1.1055691799247143,36.876930236816406,0.10334792351413102
932,2009-03-25,36.45966720581055,37.18292617797852,35.75495147705078,36.96038436889648,3160465.0,-0.046094105867703905,2.0196098993288287,1.1612948889222956,57.96233959316106,61.70768363867982,0.9462219537438159,-0.7111604002395353,-0.751746713448668,0.5165250188902775,12.985987149894346,2.4664993286132812,1.8675811228520018,0.31642723083496094,-3.2044257108605976,3.8372801725305195,-1.4439992400128148,2.0768537016827366,-1.0579318927596475,29.436164301082083,-30.887347751420233,1.760426470847778,3,0.7186203002929688,-1.0385265350341797,1.228611946105957,0.3430824279785156,7.955848693847656,2,0.19557470152546386,2.01738365318304,38.22145080566406,1.3013676396662732,38.15190505981445,1.6607185492372623,36.524574279785156,0.19557470152546386
933,2009-03-26,36.654388427734375,37.05774688720703,36.02385711669922,36.80274963378906,1473857.0,0.005340729547108847,2.140824178371112,0.29629742495810263,62.154942347672396,61.9190093733357,0.7870214435445533,-0.7908777263627371,-0.8444679504850967,0.33165930809017397,12.034531445378734,1.0338897705078125,1.8837425213189505,0.412395858764647,-3.045810059623193,3.870601777152487,-1.3167071004292765,2.1414988179585706,-1.0317293861764938,35.213276096032814,-26.024248165392194,1.7291029591939202,3,0.5238990783691406,-1.2332477569580078,0.7823724746704102,0.1483612060546875,6.778236389160156,3,0.2002277512694708,2.0196098993288287,36.45966720581055,2.01738365318304,38.22145080566406,1.3013676396662732,38.15190505981445,0.2002277512694708
934,2009-03-27,36.44112014770508,37.57237243652344,36.06094741821289,37.0901985168457,1556215.0,-0.005818355978023271,-1.1447416854321844,4.374987143885632,61.5791754499051,61.77009404103862,0.9594573087480001,-0.49182059094982833,-0.49400245726128844,0.4856111664286118,11.207441157724233,1.5114250183105469,1.8664857633251515,0.12865619659423544,-3.282830439057264,3.540142832245735,-1.5770871212315143,1.8343995144199852,-0.6861686706542969,22.25569770607013,-39.75446978187515,1.7057433178257497,3,0.7371673583984375,-1.019979476928711,0.9678230285644531,0.3616294860839844,6.741142272949219,4,0.16501272241990095,2.140824178371112,36.654388427734375,2.0196098993288287,36.45966720581055,2.01738365318304,38.22145080566406,0.16501272241990095
935,2009-03-30,34.92969512939453,36.11194610595703,34.54024887084961,35.699317932128906,1838226.0,-0.041475811176614696,-1.0299408278193007,1.1857163007193567,38.457581503093536,58.881651000766375,2.2194995100363144,1.2105677683485254,1.140632868075805,1.9745962480195374,10.043913534480673,1.9008712768554688,1.7722964092464082,-1.4645990371704087,-4.64159387300721,1.7123957986663925,-3.053096455088806,0.12389838074798831,4.154102325439453,9.061489534876497,-46.672385608351334,1.588497417918399,3,1.7849655151367188,0.49144554138183594,2.182525634765625,1.8730545043945312,9.082462310791016,0,0.2609503953974235,-1.1447416854321844,36.44112014770508,2.140824178371112,36.654388427734375,2.0196098993288287,36.45966720581055,0.2609503953974235
936,2009-03-31,36.1490364074707,36.1490364074707,35.14296340942383,35.33768844604492,1259791.0,0.03490844319022002,1.4800037613427994,-1.054215075934811,42.9456634704002,56.91238680308959,0.8407253810042832,0.3051995995312069,0.022948346972626155,0.7756553038602902,8.533179563630004,1.2193412780761719,1.6049725195293547,-0.43464965820312784,-2.990141625221483,2.1208423088152273,-1.7123956417123054,0.8430963253060497,2.8438900756835963,53.05811263214708,-0.2931718076212064,1.2777459835091785,3,0.5401210784912109,-0.7278957366943359,0.40335559844970703,0.6537132263183594,6.02252197265625,1,0.22701040168513864,-1.0299408278193007,34.92969512939453,-1.1447416854321844,36.44112014770508,2.140824178371112,36.654388427734375,0.22701040168513864
937,2009-04-01,36.5709342956543,36.62657165527344,35.068782806396484,36.13048934936523,1603135.0,0.011671068723049016,4.6470303533153565,0.5428557995204375,47.992255307359486,55.99529577517459,0.2658017133153123,-0.08297747439457481,-0.3503787758326027,0.3916978379151601,8.171222267495287,1.5577888488769531,1.3241533716205538,-0.036860275268551845,-2.5817685752970476,2.508048024759944,-1.3093144252827997,1.235593874745696,2.3329386352539103,66.97238357281158,14.498600534822657,1.2724541500142474,4,0.11822319030761719,-0.9365253448486328,-0.3848075866699219,0.23181533813476562,5.503261566162109,2,0.27117121148539836,1.4800037613427994,36.1490364074707,-1.0299408278193007,34.92969512939453,-1.1447416854321844,36.44112014770508,0.27117121148539836
938,2009-04-02,39.09770584106445,39.22288513183594,37.09947204589844,37.14583587646485,2736552.0,0.06909234325223168,-1.0770963041462445,4.431586696691407,57.476261677132776,55.48473076864462,-2.137617937680453,-2.388610740656773,-2.7639896140176035,-2.152825890212938,8.377048755821322,2.6519508361816406,1.0881726061451644,2.2717744827270536,-0.34413494595744964,4.887683911411557,0.963819768384802,3.5797291970693053,-4.557456970214844,97.32673468972118,45.318421208025136,1.3079547143422516,4,-2.2161388397216797,-3.3937530517578125,-2.911579132080078,-2.2949562072753906,1.0246162414550781,3,0.13601335280926974,4.6470303533153565,36.5709342956543,1.4800037613427994,36.1490364074707,-1.0299408278193007,34.92969512939453,0.13601335280926974
939,2009-04-03,39.36661148071289,40.33559036254883,38.43471908569336,38.763893127441406,1856709.0,0.0068777856363635426,-2.014704414349282,0.3087902187147612,55.94262834066095,53.86023993702038,-2.191437844785895,-2.3658321476725135,-2.8978356710733593,-2.40634223869624,8.420945981788618,1.9008712768554688,0.9455954100176953,2.278498649597168,-0.24626306104339335,4.803260360237729,1.0161177942768873,3.5408795049174486,-4.732709884643555,83.2800382302954,33.5084939043475,1.262380855320282,4,-1.9286918640136719,-3.1063060760498047,-3.2952327728271484,-2.563861846923828,1.6087875366210938,4,0.10328583495619692,-1.0770963041462445,39.09770584106445,4.6470303533153565,36.5709342956543,1.4800037613427994,36.1490364074707,0.10328583495619692
940,2009-04-06,39.32488250732422,40.69721984863281,38.73607635498047,39.87196350097656,1739375.0,-0.0010600092773825898,-1.2741939051309614,-0.9076892891727163,57.208722028114266,53.52439663527775,-2.1968460580589237,-2.0082430941532934,-2.707238731689543,-2.298971272146929,8.180357588274683,1.9611434936523438,0.940714360682037,1.970879364013669,-0.29441495376667604,4.236173681794014,0.8382322051234965,3.1035265229038416,-4.4629133605957065,75.61778996530576,25.50446859809098,1.132647158890171,4,-1.7061481475830078,-2.8837623596191406,-3.5537033081054688,-2.5221328735351562,2.3320465087890625,0,0.09809005564381912,-2.014704414349282,39.36661148071289,-1.0770963041462445,39.09770584106445,4.6470303533153565,36.5709342956543,0.09809005564381912
941,2009-04-07,38.7453498840332,40.33559036254883,37.64655303955078,39.76996612548828,1497070.0,-0.014737046529842202,1.4946252921806185,1.8728785195308686,54.38247521292658,53.12663392636281,-1.7155964207032355,-1.3619745631006452,-2.026744330079069,-1.6858153735346662,8.942834039542468,2.689037322998047,0.868754572206889,1.3046483993530273,-1.0368772987426809,3.6461740974487356,0.13388555030517324,2.4754112484008814,-3.5332656951904298,65.32127924763853,15.704104321080422,1.170762849047853,4,-1.1266155242919922,-2.304229736328125,-3.1109399795532227,-2.220775604248047,3.6116600036621094,1,0.13593392683034655,-1.2741939051309614,39.32488250732422,-2.014704414349282,39.36661148071289,-1.0770963041462445,39.09770584106445,0.13593392683034655
942,2009-04-08,39.22288513183594,39.80705642700195,37.702186584472656,37.92936325073242,1379881.0,0.01232496929907767,-1.4084898351138708,-1.262445224630208,60.41152561563945,52.932920956136925,-1.9667767119533082,-1.797668297535715,-2.4753514140092534,-2.117947833579464,9.168802158048784,2.104869842529297,0.5234223915103371,1.6971080780029268,-0.7766676772328225,4.170883833238676,0.4602202003850522,2.9339959556208015,-3.6816928034057597,59.02062074288962,5.432355399071788,1.236887877617876,4,-1.6041507720947266,-2.498952865600586,-3.588475227355957,-2.6983108520507812,4.079921722412109,2,0.07517736745728776,1.4946252921806185,38.7453498840332,-1.2741939051309614,39.32488250732422,-2.014704414349282,39.36661148071289,0.07517736745728776
943,2009-04-09,40.60449600219727,40.891944885253906,39.36197280883789,39.960052490234375,1424058.0,0.0352246109820189,1.5095059175392547,0.49820843495366074,66.59125424854145,53.48981860042985,-3.049865340407102,-3.0481904828024753,-3.7686366159827216,-3.4427739128652988,9.673117904801886,1.6690597534179688,0.423720615472611,2.8962814331054787,0.08443257552345784,5.7081302906874996,1.4903570043144683,4.302205861896489,-4.753942022554938,91.14286050119915,33.25120831986659,1.405924428791011,4,-2.888399124145515,-3.676567077636726,-5.155537605285652,-4.0799217224121165,3.1804847717285085,3,0.036195495679582024,-1.4084898351138708,39.22288513183594,1.4946252921806185,38.7453498840332,-1.2741939051309614,39.32488250732422,0.036195495679582024
944,2009-04-14,42.10664749145508,42.72327423095703,39.964691162109375,40.61376953125,1935970.0,0.036994708398215836,1.0238078246499283,2.3165381177598494,66.24762173429248,56.57760084834084,-4.0944185937172435,-4.4009763545544445,-5.155712976780549,-4.869427566691407,9.948768201347946,2.7585830688476562,0.5274410551565438,4.160360336303711,0.7379356836551381,7.582784988952284,2.4491480099794245,5.871572662627997,-5.852782239363819,87.85383880159179,31.218189947767726,1.7112123263242869,4,-3.2106189727783203,-4.263053894042969,-6.626394271850586,-5.711889266967773,1.0107078552246094,1,-0.047126179051377504,1.5095059175392547,40.60449600219727,-1.4084898351138708,39.22288513183594,1.4946252921806185,38.7453498840332,-0.047126179051377504
945,2009-04-15,41.1098518371582,41.72647476196289,40.81776428222656,41.2952995300293,1178647.0,-0.023673118466606913,-1.3614437527261192,-0.12422160271266823,61.02656153931514,58.58658952266473,-2.378947471748454,-3.3318164876295384,-4.023010173247329,-3.768481150857305,10.23931498244015,1.2888832092285156,0.5625963325932588,3.009176635742186,-0.6946588386258767,6.713012110110249,1.1572588985581547,4.8610943729262175,-4.209045687180364,68.21920422713009,13.997559406197823,1.851917737184033,4,-2.2138233184814453,-3.2662582397460938,-5.629598617553711,-4.715093612670898,1.7896003723144531,2,-0.003270574176642782,1.0238078246499283,42.10664749145508,1.5095059175392547,40.60449600219727,-1.4084898351138708,39.22288513183594,-0.003270574176642782
946,2009-04-16,42.88554382324219,43.400169372558594,41.33238983154297,41.72647476196289,2109412.0,0.043193830839326486,-1.1238067065394344,-6.250113136133624,74.50496338595471,61.53244597584198,-3.4627161844867373,-4.955537562581156,-5.692568424092698,-5.440557986691424,10.929145071196054,2.2903175354003906,0.6855073542523371,4.527091598510744,0.25746873737710274,8.796714459644384,2.392280167943923,6.661903029077564,-5.402490865166428,90.96828529576378,32.222989805528,2.134811430566821,4,-2.635723114013672,-4.453144073486328,-7.298656463623047,-6.490785598754883,-0.7974395751953054,3,-0.028648693652872592,-1.3614437527261192,41.1098518371582,1.0238078246499283,42.10664749145508,1.5095059175392547,40.60449600219727,-0.028648693652872592
947,2009-04-17,45.03677368164063,45.03677368164063,43.03390502929688,43.488258361816406,2369082.0,0.05016212146603505,1.586824459148508,1.3359991837890024,77.81539845000806,63.792350061717016,-4.790556451591392,-6.8838699119417655,-7.794776365264276,-7.464395617654297,11.55430471000109,2.1512298583984446,1.3003893131641888,6.312751197814947,1.1192871428239783,11.506215252805916,3.7160191703194627,8.909483225310431,-6.8436667538269305,100.0,36.69683504889963,2.596732027495485,4,-3.695110321044929,-5.248262405395515,-9.291093826293952,-8.642015457153327,-2.4618606567382955,4,-0.0595016821783958,-1.1238067065394344,42.88554382324219,-1.3614437527261192,41.1098518371582,1.0238078246499283,42.10664749145508,-0.0595016821783958
948,2009-04-20,41.86556243896485,44.498966217041016,41.42047882080078,44.11879348754883,2201850.0,-0.07041381927339374,1.0430789717857545,-1.455091221725688,65.04630437915566,64.80386962154975,-1.3247467503644543,-3.4991642253168536,-4.635492229817508,-4.259928458376798,12.187198034959115,3.616294860839851,1.7608619878841125,2.892108345031744,-2.405965350351927,8.190182040415415,0.24307149733990485,5.541145192723583,-2.7143421656153777,37.47713625588148,-29.73692503044557,2.6490368476918373,4,-0.5238990783691477,-2.0770511627197337,-5.649300575256355,-5.470804214477546,0.5609893798828054,0,0.03432999180122165,1.586824459148508,45.03677368164063,-1.1238067065394344,42.88554382324219,-1.3614437527261192,41.1098518371582,0.03432999180122165
949,2009-04-21,41.44829940795898,42.70009231567383,40.22431945800781,42.14373779296875,1753865.0,-0.00996673654185809,1.73846348590175,0.3086405122310092,69.24974118712589,66.14176063921772,-0.6494382480609744,-2.8397080911687667,-4.303406314257792,-3.8514734422691674,13.06509758052753,2.4757728576660156,2.1646206500913863,2.228659057617179,-3.0478274471354965,7.505145562369854,-0.4095841947591623,4.86690230999352,-1.473101657448744,25.433591532995575,-47.106605850121696,2.6382432523763386,4,-0.10663604736327414,-1.65978813171386,-5.232037544250481,-5.053541183471673,-0.01854705810545454,1,0.056375807918384924,1.0430789717857545,41.86556243896485,1.586824459148508,45.03677368164063,-1.1238067065394344,42.88554382324219,0.056375807918384924
950,2009-04-22,43.72007369995117,44.026065826416016,41.46684265136719,41.65692901611328,2033218.0,0.054809831149694066,-1.094875730092537,-2.9666822083870135,71.04925225223694,67.99362475469664,-2.494514628300223,-4.925471913285918,-6.633922163712441,-6.107016380522694,13.552972215344983,2.5777664184570384,2.3360572353227127,4.222024917602539,-1.393926767203581,9.83797660240866,1.414049075199479,7.030000760005599,-3.4957542419433594,72.63974013044198,-2.267122089224344,2.8079758424030583,4,-2.3505935668945312,-3.9315624237060547,-7.503811836242676,-7.325315475463867,-2.410865783691399,2,-0.013785849434013175,1.73846348590175,41.44829940795898,1.0430789717857545,41.86556243896485,1.586824459148508,45.03677368164063,-0.013785849434013175
951,2009-04-23,42.17155838012695,43.76643371582031,41.93046951293945,43.76643371582031,1819041.0,-0.03541886343677292,1.302329419474894,-0.77303126057381,64.65309715435467,68.46491048122054,-0.45693281665285923,-3.231533478667174,-5.087574912422994,-4.589974204789755,13.866601457252441,1.8359642028808594,2.4978543897418035,2.476004219055177,-3.228059373668316,8.18006781177867,-0.3760275773065729,5.328036015416927,-1.9472389221191406,40.46249235071604,-33.98370658167298,2.8520317963617465,4,0.027814865112304688,-2.383047103881836,-5.841708183288574,-5.776800155639648,2.7168540954589844,3,0.01726030190263783,-1.094875730092537,43.72007369995117,1.73846348590175,41.44829940795898,1.0430789717857545,41.86556243896485,0.01726030190263783
952,2009-04-24,43.59025573730469,43.59025573730469,42.2642822265625,42.56563949584961,1285959.0,0.033641093942743394,1.5882344181059356,-0.6424428408441305,62.477472752758075,68.00782364835572,-1.3309303008735824,-4.309589525326231,-6.49229885702502,-5.992535527382714,15.068110822231997,1.4186973571777344,2.7052873243273154,3.5381721496582017,-2.205530916301882,9.281875215618285,0.6663206166781634,6.41002368263824,-2.692192687988282,78.74185796016859,6.8928858603160705,2.8718515329800405,4,-1.0895233154296875,-3.8017444610595703,-7.4168806076049805,-7.195497512817383,1.7896041870117188,4,-0.034460717512429295,1.302329419474894,42.17155838012695,-1.094875730092537,43.72007369995117,1.73846348590175,41.44829940795898,-0.034460717512429295
953,2009-04-27,43.993614196777344,44.197608947753906,42.55636596679688,43.02463150024414,1182642.0,0.009253408878889813,1.3838433089080555,0.9457030421039699,62.7556324693224,67.61982484113683,-1.3443591821966905,-4.358375973797379,-6.840389060992564,-6.335274681979371,16.405649178370236,1.6412429809570241,3.0346605246530913,3.5745693206787124,-2.192874931705191,9.342013573062616,0.6908471944867642,6.4582914468706605,-2.5161316589355494,94.86584726577276,23.452293955862515,2.88372212619195,4,-1.363067626953125,-4.205102920532227,-8.1436185836792,-7.598855972290039,0.3616294860839844,0,-0.0322478886487787,1.5882344181059356,43.59025573730469,1.302329419474894,42.17155838012695,-1.094875730092537,43.72007369995117,-0.0322478886487787
954,2009-04-28,42.454368591308594,43.44189453125,41.735748291015625,43.30744552612305,1358039.0,-0.03498793253457011,2.0413268098966744,-0.8803840748308157,57.96930929596027,67.28013014743073,0.2787067549963922,-2.4722900624417576,-5.30133259712013,-4.770839148616432,17.432309303338272,2.2578659057617188,3.2435295652649856,1.734661293029788,-3.7810943665979195,7.2504169526574955,-1.0232165367840693,4.492539122843645,2.5824050903320384,36.162960603698515,-33.28458784746062,2.757877829813854,4,0.176177978515625,-2.6658573150634766,-6.65537166595459,-6.059610366821289,1.2007942199707031,1,-0.0006552157854170515,1.3838433089080555,43.993614196777344,1.5882344181059356,43.59025573730469,1.302329419474894,42.17155838012695,-0.0006552157854170515
955,2009-04-29,44.04461288452149,44.16051864624024,42.01392364501953,42.46827697753906,1871876.0,0.03745773040512157,1.3743583793077878,-1.847823851110553,62.83405099141766,65.9833621035933,-0.9515257217442965,-3.5254041744019418,-6.845790096011697,-6.332979205063872,18.88989422721588,2.1465950012207102,3.3044556175218887,2.8691596984863352,-2.1126721843467635,7.850991581319434,0.3782437570697894,5.360075639902881,0.9261402893066375,93.78534837811986,22.832046235592713,2.490915941416549,4,-1.4140663146972727,-4.256101608276374,-8.120436668396003,-7.649854660034187,0.16226959228514914,2,-0.05936845310739247,2.0413268098966744,42.454368591308594,1.3838433089080555,43.993614196777344,1.5882344181059356,43.59025573730469,-0.05936845310739247
956,2009-04-30,44.35524368286133,45.528221130371094,44.18370056152344,44.71223449707031,2130790.0,0.0070526399937778095,-2.8410645103285184,-0.22646874478192272,62.531138843897345,64.28511103624764,-1.1530064098338286,-3.3621010528067856,-7.055711226342524,-6.619336407541638,20.60248385156294,1.4836082458496023,3.2815952233522054,2.769480133056639,-1.8043054094360187,7.343265675549297,0.48258736181031026,5.056372904302968,-2.619495391845703,69.07090710479252,-3.2516872654695277,2.2868927712463303,4,-1.478973388671875,-4.321008682250977,-8.006848335266113,-7.960485458374023,-2.1605072021484375,3,-0.06867363390855474,1.3743583793077878,44.04461288452149,2.0413268098966744,42.454368591308594,1.3838433089080555,43.993614196777344,-0.06867363390855474
957,2009-05-04,46.48791885375977,46.826377868652344,44.74005126953125,45.3149528503418,1269054.0,0.048081692125219844,1.2556296088556016,-3.285703600012843,63.856725620114474,64.15293561857641,-3.4175848576280856,-4.968462624458461,-9.03645590347137,-8.676521492188748,22.688343607555566,2.4711341857910156,3.4692280529837873,4.406306076049809,-0.026418580552110882,8.839030732651729,2.189943747748849,6.622668404350769,-4.676321105957037,93.35133288072204,22.442358443350386,2.216362328300961,5,-2.9625701904296946,-5.804605484008796,-10.188204765319831,-10.093160629272468,-5.410522460937507,0,-0.0344069258769254,-2.8410645103285184,44.35524368286133,1.3743583793077878,44.04461288452149,2.0413268098966744,42.454368591308594,-0.0344069258769254
958,2009-05-05,44.4155158996582,47.70726776123047,43.738616943359375,47.29000473022461,3471917.0,-0.04457938761726177,1.1400026329430544,-2.4506156377851203,55.29563386862232,62.602479249853786,-1.0565386053766517,-2.6111085133056235,-6.855341550957064,-6.602836866941516,23.595363994959524,3.9686508178710938,3.268630431380565,2.0680126190185533,-2.24750224130711,6.383527479344217,-0.08974481114427846,4.225770049181385,-2.4033269470214833,44.87580794149475,-22.902893973796346,2.1577574301628313,5,0.171539306640625,-3.291757583618164,-8.115801811218262,-8.020757675170898,-3.3844833374023438,1,0.02171187264461394,1.2556296088556016,46.48791885375977,-2.8410645103285184,44.35524368286133,1.3743583793077878,44.04461288452149,0.02171187264461394
959,2009-05-06,43.43262481689453,44.971866607666016,43.14517211914063,44.50823974609375,2841614.0,-0.022129453251971243,-1.2134771213431002,0.37419346276856924,55.33092570948296,60.85599852288112,0.26533260607131837,-1.3786683655667389,-5.714329083004486,-5.656568804775006,24.032313387222665,1.8266944885253835,2.744741320867604,0.8818208694458036,-3.220234456828109,4.983876195719716,-1.1692067936911528,2.93284853258276,-1.0787311357421885,24.918591655745217,-41.03618449563089,2.051027663136956,5,1.2888832092285156,-2.308866500854492,-7.13291072845459,-7.037866592407227,-2.1419601440429688,2,0.021242530697981543,1.1400026329430544,44.4155158996582,1.2556296088556016,46.48791885375977,-2.8410645103285184,44.35524368286133,0.021242530697981543
960,2009-05-07,43.1822624206543,45.20367813110352,42.97826766967773,43.99824905395508,3081176.0,-0.005764385581017106,-2.6363625030387086,0.7586233801238447,50.73225875508763,59.30923870074034,0.4820795294225704,-0.8690607642684895,-5.284270640493176,-5.446507762925897,24.3937895803924,2.2254104614257955,2.6215512894131408,0.4385894775390611,-3.3776025263431038,4.254781481421226,-1.4695065244020213,2.3466854794801435,-0.5071662946972637,4.313697336165393,-56.0614120092903,1.9080960019410813,5,1.53924560546875,-2.058504104614258,-6.8825483322143555,-6.787504196166992,-1.6087837219238281,3,0.010951264804476946,-1.2134771213431002,43.43262481689453,1.1400026329430544,44.4155158996582,1.2556296088556016,46.48791885375977,0.010951264804476946
961,2009-05-08,44.01215744018555,44.48969268798828,43.2100830078125,43.400169372558594,1472217.0,0.019218423792781714,-1.5794401147299577,-0.7499976625246604,47.29498071317833,57.62229514078704,-0.06623482789463964,-1.3535456162044142,-5.912452259121167,-6.299850792445838,25.335417581052138,1.3074302673339844,2.489573127585281,1.0051441192626953,-2.3481348492346044,4.358423087759995,-0.671495364985951,2.6817836035113416,-1.0351310161121106,21.862756407102278,-32.11621739658261,1.6766394842486485,5,0.7093505859375,-2.6241321563720703,-7.944256782531738,-7.617399215698242,-3.8295631408691406,4,0.00442434654301449,-2.6363625030387086,43.1822624206543,-1.2134771213431002,43.43262481689453,1.1400026329430544,44.4155158996582,0.00442434654301449
962,2009-05-11,42.17155838012695,44.31814193725586,41.82847213745117,44.31814193725586,2118122.0,-0.04182024165845655,1.319657943466841,-3.5075578604865703,50.86888431203186,56.30154534553254,1.7343434531636035,0.7581584260932104,-3.865547134520561,-4.491790100411535,26.04549670727025,2.4896697998046875,2.0728949856566103,-0.9828886032104478,-3.8612984110214867,1.8955212046005911,-2.4220935071159673,0.4563163006950717,5.535709381103516,5.835995408447651,-48.15538592439314,1.4392049039055197,5,2.5499496459960938,-0.7835330963134766,-6.1164093017578125,-5.776800155639648,-1.9379653930664062,0,0.0005496145145269526,-1.5794401147299577,44.01215744018555,-2.6363625030387086,43.1822624206543,-1.2134771213431002,43.43262481689453,0.0005496145145269526
963,2009-05-12,42.074195861816406,43.34917068481445,41.67083740234375,41.95828628540039,1372464.0,-0.0023087246962262276,-3.8590487655377683,-0.05399723482977143,51.81013641086497,55.61719280274417,1.710702342352846,1.023761442916225,-3.6074815289884725,-4.419201126223243,26.34162340924655,1.6783332824707031,1.8811536989314206,-1.1537361145019531,-3.8256798559735827,1.5182076269696765,-2.4897079852377644,0.18223575623385813,5.515495986938475,11.417397229063816,-44.27844187336229,1.335971870735814,5,2.614856719970703,0.3291740417480469,-5.912412643432617,-5.276081085205078,-3.6348419189453125,1,-0.023691468097641444,1.319657943466841,42.17155838012695,-1.5794401147299577,44.01215744018555,-2.6363625030387086,43.1822624206543,-0.023691468097641444
964,2009-05-13,40.12232208251953,42.24573516845703,39.60306167602539,42.09737777709961,2243308.0,-0.046391231949087786,1.3265321200743538,-17.03962481487576,39.398892644916884,53.01328631979964,3.684446078954288,2.9717135411206783,-1.5256314803283573,-2.4974100959841934,25.63958085270422,2.6426734924316406,1.594685558808706,-3.0063936233520536,-5.983578888827822,-0.029208357876285618,-4.494986256089938,-1.5178009906141696,7.230615588378903,9.27148664185569,-42.45185790205738,1.4885926327378844,5,3.5328426361083984,2.5545883178710938,-3.829562187194824,-3.324207305908203,-1.358428955078125,2,0.02264850169607291,-3.8590487655377683,42.074195861816406,1.319657943466841,42.17155838012695,-1.5794401147299577,44.01215744018555,0.02264850169607291
965,2009-05-14,40.975399017333984,41.11912155151367,39.17652130126953,39.964691162109375,1613214.0,0.021261903362919332,1.9928681204691114,-0.5117363819147889,46.324782838625474,51.21258009699165,2.6264116553113226,2.2219687648692314,-2.1800905842240184,-3.392941016832104,24.908613928620756,1.9426002502441406,1.2695971113544786,-2.1465940475463867,-5.143515628147277,0.8503275330545037,-3.6450548378468355,-0.648133257245938,5.912546093872066,33.85694880012866,-18.493934027546032,1.4984607903004454,5,2.4664955139160156,1.7015113830566406,-4.126286506652832,-4.177284240722656,-0.8716201782226562,3,0.0076940228302404545,1.3265321200743538,40.12232208251953,-3.8590487655377683,42.074195861816406,1.319657943466841,42.17155838012695,0.0076940228302404545
966,2009-05-15,41.65692901611328,41.68011093139648,40.47468185424805,41.35557174682617,1814579.0,0.01663266289343479,5.9333099294595035,0.29816456627829296,43.77797278862124,48.98160756015906,1.7007230293170608,1.5216925749248844,-2.620945971036896,-4.106656371964846,23.618604212080307,1.2054290771484304,1.1569812193105307,-1.4036333084106474,-4.470513765888839,1.6632471490675442,-2.937073537149743,0.12980692032844843,4.614102190297849,48.24174886578205,-0.7390099511910293,1.5334402287390951,5,1.7849655151367188,1.0199813842773438,-4.627001762390137,-4.858814239501953,-3.3195724487304688,4,-0.002003275789978054,1.9928681204691114,40.975399017333984,1.3265321200743538,40.12232208251953,-3.8590487655377683,42.074195861816406,-0.002003275789978054
967,2009-05-18,42.35700988769531,42.56100463867188,40.35877227783203,40.93367004394531,1309586.0,0.016805868510163968,1.4050642403639344,4.723097760731148,44.831624780869355,47.81893988374207,0.39454035944194743,0.6435521209564286,-3.1874240116625856,-4.789206958857193,21.94160982013606,2.202232360839851,0.7963996258509383,-0.5695642471313462,-3.504215944244258,2.3650874499815657,-2.036890095687802,0.8977616014251097,3.34646052630449,76.2222821540726,31.680595541666975,1.4673258485564566,5,-0.16691017150878906,0.34771728515625,-5.327082633972168,-5.558895111083984,-4.279285430908203,0,-0.05133543642821148,5.9333099294595035,41.65692901611328,1.9928681204691114,40.975399017333984,1.3265321200743538,40.12232208251953,-0.05133543642821148
968,2009-05-19,43.30280685424805,43.57634735107422,42.37555313110352,42.74645614624024,1747769.0,0.022329172173871648,1.1764722151159044,0.3908769296740945,52.78369570577455,47.53591432777447,-0.8109759119389395,-0.19926573660796976,-3.94222979560719,-5.708686763877246,21.23056338528741,1.2193374633789062,0.4239134477250843,0.304370498657228,-2.591011648139208,3.199752645453664,-1.14332057474099,1.752061572055446,1.8785076307333313,93.78292473998341,46.191062297195934,1.4476910733982191,5,-1.1127071380615234,0.13908767700195312,-6.131473541259766,-6.504692077636719,-3.500385284423828,1,-0.07087794279752113,1.4050642403639344,42.35700988769531,5.9333099294595035,41.65692901611328,1.9928681204691114,40.975399017333984,-0.07087794279752113
969,2009-05-20,43.78498077392578,44.27178955078125,43.06172180175781,43.29353332519531,1447289.0,0.011134934539016594,-1.5339862441385812,0.8833411041935332,49.08136135765397,47.35248128361518,-1.383390151509289,-0.5242859783321308,-4.204142582118422,-6.14681493998701,21.192934556158296,1.2100677490234375,-0.17761963925762814,0.6697103500366239,-2.14988659806329,3.489307298136538,-0.740088124013333,2.079508824086581,0.9159502563586486,90.44586559496412,46.68553865668997,1.409798474049958,5,-1.951873779296875,-0.34308624267578125,-6.462967872619629,-6.986865997314453,-4.9469146728515625,2,-0.12208813927898399,1.1764722151159044,43.30280685424805,1.4050642403639344,42.35700988769531,5.9333099294595035,41.65692901611328,-0.12208813927898399
970,2009-05-21,43.11735534667969,43.57171249389648,42.66763687133789,43.05708312988281,1023742.0,-0.015247818211756914,-1.1547035666554366,0.12264224171388652,45.72798603908918,47.17837076427193,-0.8112518359559502,0.10105104734910242,-3.315736019278276,-5.431176018324393,20.654207559940065,1.1173439025878906,-0.45311516005563846,0.03222084045410156,-2.7730057433106623,2.8374474242188654,-1.3703924514282804,1.4348341323364835,1.1544342041015625,70.49759498680996,28.702141708850498,1.4026132918823817,5,-1.3700237274169922,0.3245391845703125,-4.747544288635254,-5.876476287841797,-4.705818176269531,3,-0.1009677468442769,-1.5339862441385812,43.78498077392578,1.1764722151159044,43.30280685424805,1.4050642403639344,42.35700988769531,-0.1009677468442769
971,2009-05-22,42.899452209472656,43.57634735107422,42.2828254699707,43.084903717041016,1651417.0,-0.005053722229830804,1.21429247762617,-3.0768987341772154,35.73012484197167,45.49628637870969,-0.8580139586887583,0.3966169463839435,-2.971884376582082,-5.181066715707466,20.00960273456283,1.2935218811035156,-0.6794095826969198,-0.22207698822021626,-2.996111556765399,2.5519575803249666,-1.6090942724928112,1.1649402960523787,1.3723373413085938,64.92892196526721,28.429925711576473,1.387017284272593,5,-1.1752967834472656,0.5424423217773438,-4.529641151428223,-5.658573150634766,-3.597759246826179,4,-0.06516804356173145,-1.1547035666554366,43.11735534667969,-1.5339862441385812,43.78498077392578,1.1764722151159044,43.30280685424805,-0.06516804356173145
972,2009-05-25,42.08810424804688,43.11735534667969,41.37411880493164,43.11735534667969,975098.0,-0.018912781390868716,2.38738825552607,5.549974287771225,39.71311501668013,44.15217289046694,-0.0667705195072017,1.1485437778961654,-2.0578600982154143,-4.363149656946099,19.154075004774498,1.7432365417480469,-0.7938396812314181,-0.9583173751830998,-3.760119862429974,1.8434851120637745,-2.359218618806537,0.44258386844033737,1.776063842773432,24.639978304570896,-10.353295219555093,1.4009012436234356,5,-0.3639488220214915,1.353790283203118,-2.7469940185546946,-4.50877761840821,-3.0923957824707102,0,-0.08911657456840971,1.21429247762617,42.899452209472656,-1.1547035666554366,43.11735534667969,-1.5339862441385812,43.78498077392578,-0.08911657456840971
973,2009-05-26,42.57491302490234,43.02926635742188,41.40193557739258,42.02783203125,1787211.0,0.011566422046154434,1.235670525593108,-0.5315330674691976,46.03514627588285,44.88953440501872,-0.53091449012026,0.5797225534698569,-2.4159841618761817,-4.840936030946352,18.0486050381302,1.627330780029304,-0.8901513723413501,-0.400573539733891,-3.173087980092582,2.3719409006248,-1.7868307599132365,0.9856836804454545,1.001434326171882,41.43998146409895,4.958664887404325,1.386257220179345,5,-0.850757598876946,0.8669815063476634,-2.0098257064819265,-4.177284240722649,-2.8420372009277273,1,-0.1056300118683694,2.38738825552607,42.08810424804688,1.21429247762617,42.899452209472656,-1.1547035666554366,43.11735534667969,-0.1056300118683694
974,2009-05-27,42.426551818847656,43.1869010925293,42.2411003112793,42.783546447753906,1657546.0,-0.003484709551089482,-1.5987191715492575,-0.6525443819989765,46.47339985224612,44.90604740653212,-0.023831248513538128,0.7651211021850557,-2.1505640735163354,-4.699055008823542,17.381402421670025,0.94580078125,-0.9430893198627075,-0.5475439071655259,-3.3211867428166855,2.2260989284856336,-1.9343653249911057,0.8392775106600538,0.7978094482421909,47.78945472119397,6.940108804639216,1.3868214178255802,5,-0.11127090454101562,1.0153427124023438,-1.861464500427246,-4.028923034667969,-3.1433944702148438,2,-0.06185113181547053,1.235670525593108,42.57491302490234,2.38738825552607,42.08810424804688,1.21429247762617,42.899452209472656,-0.06185113181547053
975,2009-05-28,41.42975234985352,42.14373779296875,41.20721054077149,41.72647476196289,2046260.0,-0.02349470853182356,-1.5249922863314085,0.831167720977925,38.133791040632026,44.27891610119998,1.1669089629794058,1.6400643902813172,-1.0676968107315616,-3.7197799393985918,16.31838980602326,1.2193412780761648,-1.0360208021689559,-1.413600349426261,-4.221083355885405,1.3938826570328828,-2.8173418526558294,-0.009858846196692639,1.7571487426757741,9.393370957483665,-32.459026208315066,1.4037415032295704,5,0.8855285644531179,2.0121421813964773,-0.8646650314331126,-3.0321235656738352,-1.6412429809570455,3,-0.06255616077291049,-1.5987191715492575,42.426551818847656,1.235670525593108,42.57491302490234,2.38738825552607,42.08810424804688,-0.06255616077291049
976,2009-05-29,41.30920791625977,42.491458892822266,41.17012023925781,42.04174041748047,2061806.0,-0.0029096102862458117,-1.6146796954908644,2.4687467859714434,45.29350726356361,44.330236377054895,1.3778362600360126,1.6028877573810334,-0.8512944931856268,-3.6291131546598763,14.708994039862217,1.3213386535644531,-0.7142651070282398,-1.3818429946899329,-4.174434061832727,1.4107480724528614,-2.77813852826133,0.01445253888146425,1.8776931762695241,6.896519112443064,-37.87952264113617,1.396295533571396,5,1.4117469787597585,2.1326866149902273,-0.7302122116088938,-2.9115791320800852,-2.3459548950195312,4,-0.07014588010798095,-1.5249922863314085,41.42975234985352,-1.5987191715492575,42.426551818847656,1.235670525593108,42.57491302490234,-0.07014588010798095
977,2009-06-01,44.88841247558594,45.0553207397461,42.134464263916016,42.134464263916016,2098670.0,0.08664423115015363,-1.1212138002108287,-3.7594894521140403,61.129432281735056,45.25754044105051,-2.0165931671837924,-2.215902384992063,-4.290924698795166,-7.216131184919362,13.060004707382644,3.746112823486328,-0.4937097612239896,2.277336883544919,-0.12123522512256102,4.675908992212399,1.078050829211179,3.476622937878659,-5.711891174316406,95.70399869609852,44.778840540890116,1.1992860543337387,6,-1.7756919860839844,-1.4465179443359375,-3.89447021484375,-6.49078369140625,-7.037864685058594,0,-0.12445794370602847,-1.6146796954908644,41.30920791625977,-1.5249922863314085,41.42975234985352,-1.5987191715492575,42.426551818847656,-0.12445794370602847
978,2009-06-02,45.379859924316406,45.78784942626953,44.18370056152344,44.665870666503906,1700558.0,0.010948202924257133,1.0969701200781905,0.2592602340112836,73.50745937714704,47.9715513321053,-2.43890308387995,-2.773603396620814,-4.60685752492148,-7.684260947516776,12.015321773042409,1.6041488647460938,-0.24237931403602175,2.720567131042479,0.13758160233131633,5.303552659753642,1.4290743666868977,4.01205989539806,-6.085762634277344,91.16471569834202,33.52604682871204,1.2914927643555807,6,-1.9008750915527344,-1.9379653930664062,-4.235238075256348,-6.982231140136719,-8.540019989013672,1,-0.14068248490382274,-1.1212138002108287,44.88841247558594,-1.6146796954908644,41.30920791625977,-1.5249922863314085,41.42975234985352,-0.14068248490382274
979,2009-06-03,44.35524368286133,45.70902633666992,43.81743240356445,45.5467643737793,1593232.0,-0.022578655887521726,1.495433066111086,-1.6688215934347752,64.88362295166792,50.099955433502934,-1.4805878259850118,-1.766913420683835,-3.4036548362602304,-6.619617852300117,11.171209803324425,1.8915939331054688,-0.06730941890121045,1.649819946289064,-1.0227212599243742,4.322361152502502,0.31354934318234484,2.986090549395783,-4.801396307373047,68.97596880653609,7.985006905024264,1.3362706031067189,6,-0.8762588500976562,-0.9133491516113281,-3.14571475982666,-5.957614898681641,-6.949779510498047,2,-0.1042124329636539,1.0969701200781905,45.379859924316406,-1.1212138002108287,44.88841247558594,-1.6146796954908644,41.30920791625977,-0.1042124329636539
980,2009-06-04,43.6551628112793,45.10168075561523,43.488258361816406,44.25788116455078,1406594.0,-0.015783497360257748,-2.4455428606341876,0.5058396030094445,58.78515108631816,52.6616250162081,-0.778012603814517,-1.0852276959281113,-2.5819022139789922,-5.848899700915723,10.129398437368897,1.613422393798821,-0.12778800320839423,0.9260940551757812,-1.772451783652869,3.6246398940044315,-0.4231788642385439,2.2753669745901064,-3.851955353759763,53.815251422953956,-8.425360437841114,1.3492729194143245,6,-0.176177978515625,-0.21326828002929688,-2.445633888244629,-5.257534027099609,-7.209403991699219,3,-0.10014864637079945,1.495433066111086,44.35524368286133,1.0969701200781905,45.379859924316406,-1.1212138002108287,44.88841247558594,-0.10014864637079945
981,2009-06-05,44.20688247680664,45.43549346923828,43.81279754638672,43.97970581054688,1469030.0,0.012638130979202078,-4.785082380780764,-0.3769201070892736,58.240385370258565,54.72021061105015,-1.2569517020110368,-1.7092449386662665,-3.005272500432362,-6.305921104740257,9.085624501942636,1.7803306579589844,-0.14554763307281604,1.4680774688720675,-1.2512851398874432,4.187440077631578,0.10839616449231215,2.827758773251823,-4.16428934053711,56.7259711416677,-3.5913078550820714,1.3596813043797569,6,-0.7278976440429688,-0.7649879455566406,-2.9973535537719727,-5.809253692626953,-6.653057098388672,4,-0.09994762942689484,-2.4455428606341876,43.6551628112793,1.495433066111086,44.35524368286133,1.0969701200781905,45.379859924316406,-0.09994762942689484
982,2009-06-08,42.19473648071289,43.743255615234375,42.190101623535156,43.58098220825195,1463917.0,-0.04551657758606775,-1.2259216130072768,-6.102060349604745,45.49226959788996,54.65989098016205,0.862624986804029,0.3211943361811791,-0.8287159106959692,-4.176725433383453,8.45513939849213,2.0167808532714844,-0.10340527406830091,-0.5452274322509751,-3.2635917509835934,2.173136886481643,-1.9044095916172878,0.8139547271153376,-1.9223330928433597,0.12882662798686922,-53.64381863311749,1.3591821593663096,6,1.2842483520507812,1.2471580505371094,-0.7394838333129883,-3.5513839721679688,-4.047466278076172,0,-0.07658498971666172,-4.785082380780764,44.20688247680664,-2.4455428606341876,43.6551628112793,1.495433066111086,44.35524368286133,-0.07658498971666172
983,2009-06-09,41.077396392822266,42.797454833984375,40.66012954711914,42.25037384033203,2505895.0,-0.026480556132904343,-1.1293284459874169,0.8461540578322271,39.526551745203314,53.888018968268405,1.9502979208487972,1.4335253380106607,0.4371635642894347,-2.9596371750273107,7.891457377951048,2.1373252868652344,0.0744357569716314,-1.612727546691893,-4.417661166564507,1.1922060731807207,-3.0151943566282,-0.2102607367555862,-0.5843751634167376,8.264515261367638,-39.18094918557421,1.4024668099363076,6,2.1465930938720703,2.3644981384277344,1.0269346237182617,-1.7849655151367188,-1.1590690612792969,1,-0.07855533421438488,-1.2259216130072768,42.19473648071289,-4.785082380780764,44.20688247680664,-2.4455428606341876,43.6551628112793,-0.07855533421438488
984,2009-06-10,41.03103256225586,42.607364654541016,40.73431015014648,41.745018005371094,1879323.0,-0.0011286944801230936,-1.8652457437962071,0.608694945185031,41.52224129533767,54.26451344101347,1.986825754718467,1.6353007875617322,0.6414659165586585,-2.7951634257404905,8.373554218390938,1.8730545043945384,0.23927803059098807,-1.7045269012451172,-4.359771562030694,0.9507177595404599,-3.0321492316379093,-0.3769045708523251,-0.37090301513671875,7.767010455867516,-35.24389295938693,1.3276223303927894,6,2.1929569244384766,1.4511528015136719,1.8243741989135742,-1.29815673828125,-0.6490783691406321,2,-0.1021468962691563,-1.1293284459874169,41.077396392822266,-1.2259216130072768,42.19473648071289,-4.785082380780764,44.20688247680664,-0.1021468962691563
985,2009-06-11,41.29066467285156,41.58738708496094,40.62303924560547,40.78067398071289,1162628.0,0.006327701117483819,-1.3370759509469023,-0.7142872408063388,43.484797644890904,54.06354570560539,1.9058049820763543,1.4761832892812592,0.5947708261421525,-2.933606675702194,8.875907167201605,0.9643478393554688,0.2869982519983054,-1.460658073425293,-4.075338350915672,1.154022204065086,-2.7679982121704825,-0.15331793468010346,4.497184753417969,13.872868108906777,-25.276419554247134,1.30734013874519,6,1.9147796630859375,1.1915206909179688,1.6319684982299805,-1.5577888488769531,-1.0941619873046804,3,-0.09409392004878003,-1.8652457437962071,41.03103256225586,-1.1293284459874169,41.077396392822266,-1.2259216130072768,42.19473648071289,-0.09409392004878003
986,2009-06-12,41.57347869873047,41.90265274047852,41.03103256225586,41.72647476196289,1046702.0,0.00684934544211524,2.4495565200980627,-0.29999775601947776,47.82268221999708,52.585017920967836,1.8600210932922536,1.2509327960221839,0.49326141629394016,-3.111308140558542,9.296722315818307,0.8716201782226634,0.3476846651352332,-1.1736715316772433,-3.795960499456797,1.4486174361023103,-2.48481601556702,0.13747295221253353,4.1110745239257795,30.460690559034457,-10.089194581868302,1.3111444838897754,6,1.6319656372070312,0.9087066650390625,1.3491544723510742,-1.8406028747558594,-0.16690826416015625,4,-0.12334113092409982,-1.3370759509469023,41.29066467285156,-1.8652457437962071,41.03103256225586,-1.1293284459874169,41.077396392822266,-0.12334113092409982
987,2009-06-15,40.182594299316406,41.258209228515625,39.964691162109375,41.14693832397461,1274643.0,-0.033456050418425476,1.1796840599739662,6.303064302989503,40.59767603082954,48.92837532693257,2.808533868658742,2.6040752436278254,2.0394252310938086,-1.6520912495907538,9.524514406989953,1.6087875366210938,0.5701429041223989,-2.4558351516723604,-5.315766353428316,0.40409605008359506,-3.885800752550338,-1.0258695507943827,5.400728643798828,7.6922455399465655,-31.39238423004446,1.429965600877979,6,2.654264450073242,2.299591064453125,2.8721723556518555,-0.4497184753417969,1.2471580505371165,0,-0.0654205873646928,2.4495565200980627,41.57347869873047,-1.3370759509469023,41.29066467285156,-1.8652457437962071,41.03103256225586,-0.0654205873646928
988,2009-06-16,40.23359298706055,41.08666610717773,39.63551330566406,40.182594299316406,1015040.0,0.0012691735970120632,-1.5344090713764504,-0.05288433011467699,41.3147337285437,46.309609857696536,2.180020663903008,2.436257301113365,2.0660422313946114,-1.6168147396783752,9.37510782130422,1.4511528015136648,0.7082009225020158,-2.251375770568849,-5.285291710504978,0.7825401693672802,-3.7683337405369173,-0.7344178006007809,5.12498468481445,20.124818208773988,-17.12098487025841,1.5169579699680649,6,2.301910400390625,2.2485923767089844,2.821173667907715,-0.5007171630859375,0.7603492736816406,1,-0.051855244076630336,1.1796840599739662,40.182594299316406,2.4495565200980627,41.57347869873047,-1.3370759509469023,41.29066467285156,-0.051855244076630336
989,2009-06-17,38.439353942871094,40.19650268554688,37.971092224121094,40.19650268554688,2243371.0,-0.04459554593512183,1.5329790328813273,-34.454783454259996,38.860112462537316,44.09571667727645,3.4049028601467626,4.015350595910604,3.9099790577312774,0.26228506973097865,9.196000545252891,2.262500762939453,0.29204931311043936,-3.7783334732055636,-7.2415309567117205,-0.3151359896994066,-5.509932214958646,-2.0467347314524815,6.575839867031249,11.910327128420807,-27.66650141781933,1.7315987417530798,6,3.2639389038085938,3.4401168823242188,5.1068572998046875,1.5067901611328125,4.571357727050788,2,0.03847550067750727,-1.5344090713764504,40.23359298706055,1.1796840599739662,40.182594299316406,2.4495565200980627,41.57347869873047,0.03847550067750727
990,2009-06-18,38.763893127441406,39.02352523803711,38.01745223999024,38.71289443969727,1782440.0,0.008442888635762369,2.5284532179194485,-0.02902354621753458,40.66009869593369,42.14235149124035,2.585460779044432,3.5288649288475256,3.641278744948302,0.031055478578558393,9.231567337064641,1.006072998046868,-0.35281009442535094,-3.23612117767334,-6.9957939177571475,0.5235515624104679,-5.11595754771524,-1.3562848076314395,5.6877725555984355,20.165043880714283,-22.572978580265566,1.879836370041903,6,2.093280792236328,3.1155776977539062,4.402144432067871,1.1822509765625,6.129158020019531,3,0.04174144893946097,1.5329790328813273,38.439353942871094,-1.5344090713764504,40.23359298706055,1.1796840599739662,40.182594299316406,0.04174144893946097
991,2009-06-19,40.10377883911133,40.28459167480469,38.9818000793457,39.04670715332031,3583837.0,0.03456530300671479,-1.1953107172127855,20.727429127087934,28.99026686146567,40.30879563163765,0.6731287880977419,2.0751916447939607,2.392635697658136,-1.2286942866296329,9.200677156463701,1.5206985473632812,-0.8206684253783507,-1.7564517974853544,-5.582617714144256,2.069714119173547,-3.6695347558148015,0.15663116084409268,3.829440967215014,64.88015522839788,27.65054040911116,1.9130829583294493,6,0.28049468994140625,1.7756919860839844,2.9556236267089844,-0.15763473510742188,4.135555267333984,4,0.0023120974910504355,2.5284532179194485,38.763893127441406,1.5329790328813273,38.439353942871094,-1.5344090713764504,40.23359298706055,0.0023120974910504355
992,2009-06-22,38.33735656738281,40.32168197631836,38.27708435058594,40.31704711914063,1286620.0,-0.04404627999807853,1.0559461750614698,-1.872806336948095,22.189700842134698,38.38247886463003,2.050468208783684,3.7378513156153375,4.216261135080714,0.5689488611222373,9.790362562193144,2.044597625732422,-1.233424436665672,-3.335336685180664,-7.469740521033771,0.7990671506724425,-5.402538603107217,-1.2681347672541108,5.118893032367112,11.755919038016309,-17.880803602759478,2.067201917926552,6,1.9518718719482422,3.5421142578125,4.7220458984375,1.6087875366210938,5.220436096191406,0,0.08005804630251334,-1.1953107172127855,40.10377883911133,2.5284532179194485,38.763893127441406,1.5329790328813273,38.439353942871094,0.08005804630251334
993,2009-06-23,38.07772445678711,38.89371109008789,37.586280822753906,38.11017990112305,1703645.0,-0.006772300801161535,-1.5753477153355424,0.016394200753809453,23.61654794000478,36.39295738070415,2.056066894871634,3.8401784425304086,4.486718606692321,0.8797810764318044,10.522558615881582,1.3074302673339844,-1.7295415994176935,-3.3701093673706026,-7.778038025076135,1.0378192903349301,-5.5740736962233655,-1.1661450385178398,4.9397125529125105,17.96605347602532,-6.417975418594047,2.2039643288527664,6,1.6667423248291016,3.6093406677246094,4.369688987731934,1.8684196472167969,5.3409881591796875,1,0.08803120304288403,1.0559461750614698,38.33735656738281,-1.1953107172127855,40.10377883911133,2.5284532179194485,38.763893127441406,0.08803120304288403
994,2009-06-24,39.80242156982422,40.03887176513672,37.85518646240234,38.430084228515625,1221618.0,0.04529412242042974,1.366833568318739,-42.283732957216735,35.09152718507224,35.460371774057634,0.15507097909727463,2.0119624862860377,2.744684940113899,-0.7794656787614542,10.957796257417982,2.183685302734382,-1.8855873681996087,-1.5142057418823214,-5.955564142183377,2.927152658418734,-3.734884942032849,0.7064734582682064,2.67189982118083,81.0170290446247,57.86261388098434,2.2206792001505264,6,-0.05795478820800781,1.8846435546875,3.013575553894043,0.42653465270996094,5.081356048583984,2,0.029935884399086676,-1.5753477153355424,38.07772445678711,1.0559461750614698,38.33735656738281,-1.1953107172127855,40.10377883911133,0.029935884399086676
995,2009-06-25,38.83806610107422,39.13016128540039,37.600189208984375,39.10697937011719,1332318.0,-0.024228562753606853,8.705570612719,-0.195952744961779,29.867869766537027,33.46539261256207,0.8213082381226542,2.9220131303129904,3.712275137997537,0.26027659725111363,11.758581313259613,2.2022323608398438,-1.8975190776835262,-2.3489768981933565,-6.925611667601359,2.227657871214646,-4.637294282897358,-0.06065951348935528,3.1474512331057127,45.762402223495926,25.745228807959478,2.288317384704002,6,0.5841789245605469,2.8489990234375,3.7994346618652344,1.4975242614746094,5.8278045654296875,3,0.10743700672398449,1.366833568318739,39.80242156982422,-1.5753477153355424,38.07772445678711,1.0559461750614698,38.33735656738281,0.10743700672398449
996,2009-06-26,38.411537170410156,39.76069259643555,38.04527282714844,39.083797454833984,1326423.0,-0.010982239165926555,-1.4422454970306064,2.4999148863733085,33.89899521228149,32.72109474383451,0.8405394642653405,3.2889513968956194,4.079904569319311,0.7341233894264008,12.560072390361665,1.7154197692871094,-1.966883757944565,-2.63062229156494,-7.371490880894676,2.110246297764796,-5.001056586229808,-0.260187996900072,3.1340565126271756,30.169481598005216,7.321107403823131,2.370434294664869,6,0.9249362945556641,3.2755279541015625,4.183075904846191,1.9240531921386719,7.529300689697266,4,0.16873872941600832,8.705570612719,38.83806610107422,1.366833568318739,39.80242156982422,-1.5753477153355424,38.07772445678711,0.16873872941600832
997,2009-06-29,39.30169296264648,39.36197280883789,37.74855041503906,38.10554122924805,1149576.0,0.023174177807235408,1.4506848838826312,-1.7792985263492282,42.293722270048306,32.82987124844613,-0.20977280768227047,2.0646481704399875,3.0706274072934576,-0.1448097546522078,12.195849256332306,1.6134223937988281,-2.0792300554484413,-1.4611305236816463,-5.896282115605949,2.9740210682426564,-3.678706319643794,0.7564452722805015,1.8479694343625113,69.94285554304315,43.38050196628454,2.21757579596215,6,-0.34771156311034446,2.3853721618652415,3.281332015991218,1.0338973999023509,5.966896057128913,0,0.12563431169470785,-1.4422454970306064,38.411537170410156,8.705570612719,38.83806610107422,1.366833568318739,39.80242156982422,0.12563431169470785
998,2009-06-30,38.99570846557617,39.825599670410156,38.541351318359375,39.61233139038086,1495036.0,-0.007785529680900072,1.4622282032341347,-0.5155056065109546,41.36166732183645,33.10782178836826,-0.10934730830310002,1.9687644874471033,3.353712201218464,0.15829528662420245,11.401319363466149,1.2842483520507812,-2.3088399262386687,-1.4479074478149414,-5.373612381906227,2.4777974862763443,-3.4107599148605843,0.5149450192307015,1.797615774007312,57.22430962042028,27.116069201581556,1.962852467045642,6,-0.04172706604003906,2.691356658935547,3.5873165130615234,1.590240478515625,6.04106521606446,1,0.11698939133328667,1.4506848838826312,39.30169296264648,-1.4422454970306064,38.411537170410156,8.705570612719,38.83806610107422,0.11698939133328667
999,2009-07-01,39.73287582397461,40.04814147949219,38.763893127441406,38.94470977783203,1407264.0,0.018903807300979736,-1.2338651617548015,-1.2781977679344734,43.64598572060292,33.439587013331504,-0.7193834349428911,0.9144284584568396,2.615190639184192,-0.6112509488697242,10.739158432372978,1.2842483520507812,-2.316004148386831,-0.4796216964721651,-3.9540095418956795,2.9947661489513493,-2.216815619183926,1.2575722262395956,0.7397440739259196,87.12124989870908,52.689030260162184,1.7371939227117585,7,-0.7788944244384766,1.9541893005371094,2.850149154663086,1.3908824920654297,4.914451599121094,2,0.09276541693889095,1.4622282032341347,38.99570846557617,1.4506848838826312,39.30169296264648,-1.4422454970306064,38.411537170410156,0.09276541693889095
1000,2009-07-02,39.28315734863281,40.61840438842773,39.26924896240234,40.52104187011719,1874338.0,-0.011318548330962686,-1.1318701852945547,-1.5705884915276387,40.78357015271426,34.74995404569246,-0.21038553505513846,1.0749252451275666,2.98506394178969,-0.19596684928801267,10.13140625915077,1.3491554260253906,-2.3579064674008663,-0.7107398986816378,-3.802154803458073,2.3806750060947977,-2.256447351069859,0.8349675537065835,-1.6968765258789062,53.47334560656122,17.77293743464984,1.545707452388219,7,-0.1808147430419922,2.4039077758789062,3.595430374145508,1.8406009674072266,5.234355926513665,3,0.14257052252879343,-1.2338651617548015,39.73287582397461,1.4622282032341347,38.99570846557617,1.4506848838826312,39.30169296264648,0.14257052252879343
1001,2009-07-03,39.78850936889648,40.15014266967773,38.81953048706055,39.41297149658203,865920.0,0.0128643432547626,1.4219271294415987,-0.3033706826418107,48.292478455777825,37.65026266943058,-0.8550826072543956,0.23356257714446116,2.454013663622895,-0.6956318336626097,9.41975004811435,1.3306121826171804,-2.2025734803114574,0.0155307769775348,-2.355871545417969,2.3869330993730387,-1.1701703842202207,1.2012319381752903,-2.1415860748290925,71.0823258874274,30.523834224713454,1.1857011611977528,7,-0.686166763305657,1.8985557556152415,3.090078353881843,1.3352489471435618,4.4415550231933665,4,0.12258215688321727,-1.1318701852945547,39.28315734863281,-1.2338651617548015,39.73287582397461,1.4622282032341347,38.99570846557617,0.12258215688321727
1002,2009-07-06,38.96325302124024,39.50569915771485,38.527442932128906,39.4083366394043,1070277.0,-0.020741072252919213,2.0579649658362786,-1.1851896998323972,44.84185991182223,40.00863066629919,0.07631974818193754,0.8477773262370008,3.1977165066415907,0.13042226675481317,9.705270581012629,1.261066436767571,-2.1101432195238985,-0.648151397705071,-2.749803759667806,1.453500964257664,-1.6989775786864385,0.40267478327629647,-1.256900105285652,20.8425692304609,-21.37942807060271,1.0508261809813668,7,0.1460437774658132,2.7238121032714773,4.118171691894524,2.1605052947997976,4.015014648437486,0,0.179081167454459,1.4219271294415987,39.78850936889648,-1.1318701852945547,39.28315734863281,-1.2338651617548015,39.73287582397461,0.179081167454459
1003,2009-07-07,37.850547790527344,39.30169296264648,37.7300033569336,39.30169296264648,1604205.0,-0.02855781138464808,1.166136973625757,3.260387740409375,47.469111591794224,41.38391782260164,1.2889588754691204,1.798552743977595,4.201253605930141,1.255451829712669,10.137331784048957,1.5716896057128764,-2.0066802002181134,-1.5995141983032255,-3.722636704789096,0.523608308182645,-2.6610754515461608,-0.5379529450602902,2.7678565979003835,4.1733967090915725,-40.15268679516073,1.0615612532429366,7,1.258749008178711,3.836517333984375,5.426759719848633,3.2732105255126953,6.490783691406257,1,0.19598240084399832,2.0579649658362786,38.96325302124024,1.4219271294415987,39.78850936889648,-1.1318701852945547,39.28315734863281,0.19598240084399832
1004,2009-07-08,36.839839935302734,38.0128173828125,36.659027099609375,37.55382537841797,1480795.0,-0.026702595186153477,-1.5172485946837373,0.4920151731425937,42.190435579404294,42.75309180180911,2.0509050319507693,2.6131448200710423,5.138420084146858,2.253558842199965,10.795638705014383,1.353790283203125,-1.651993681550607,-2.400662422180176,-4.687780582486923,-0.11354426187342881,-3.5442215023335493,-1.2571033420268023,3.7207964324951135,4.566698814078455,-41.046925698941045,1.1435590801533737,7,1.7988758087158203,4.344186782836914,6.620599746704102,4.283918380737305,7.455131530761719,2,0.22250188276423466,1.166136973625757,37.850547790527344,2.0579649658362786,38.96325302124024,1.4219271294415987,39.78850936889648,0.22250188276423466
1005,2009-07-09,37.40546417236328,37.92472839355469,37.21074295043945,37.57237243652344,1257897.0,0.015353601917214688,-1.5666739804174323,0.23376984190589153,38.31322442702584,43.24356171455848,1.4088512496176193,1.8356413527924502,4.4530446391949425,1.6921159370632068,11.432125257592125,1.0848884582519531,-1.296685053588348,-1.6407781600952163,-3.8534821739428935,0.571925853752461,-2.7471301670190513,-0.5344261531713812,2.999107824707025,21.381047340672595,-20.89514137731244,1.1063520069238384,7,1.2332515716552734,3.641796112060547,6.054975509643555,3.718294143676758,6.25897216796875,3,0.19360442146532741,-1.5172485946837373,36.839839935302734,1.166136973625757,37.850547790527344,2.0579649658362786,38.96325302124024,0.19360442146532741
1006,2009-07-10,36.44575881958008,37.37301254272461,36.20930862426758,37.363731384277344,1292854.0,-0.02565682244607126,1.4851266969984562,5.499862869680486,41.19170312580487,43.121115142975874,2.3025213214653277,2.5207332245119147,5.269363822377741,2.6754118833516713,12.468338986414249,1.1961555480957031,-1.2406032554598099,-2.344097518920897,-4.511666897064259,-0.17652814077753476,-3.4278822079925746,-1.2603128298492194,3.808991381591788,7.173003104860485,-37.35424030919056,1.0837846890716805,7,1.9680976867675781,4.376642227172852,7.014680862426758,4.677999496459961,6.398056030273445,4,0.22147307991375764,-1.5666739804174323,37.40546417236328,-1.5172485946837373,36.839839935302734,1.166136973625757,37.850547790527344,0.22147307991375764
1007,2009-07-13,37.55382537841797,37.781005859375,35.77349853515625,36.26957702636719,1457718.0,0.030403168838471162,1.3093253994374305,-1.3990051570596864,47.739090552603095,43.82971772417217,1.0286160402055202,1.2707817655350624,3.9590775980706496,1.6096853109373157,13.070214010605028,2.00750732421875,-0.9938913088743959,-1.1045925140380888,-3.2350596235741804,1.0258745954980029,-2.169826068806131,-0.03935895927004651,2.4581983281396376,50.45999816195362,2.4666572400603,1.0652335547680454,7,0.6421260833740234,2.2045516967773438,5.906614303588867,3.5699329376220703,5.303897857666016,0,0.17777786807063012,1.4851266969984562,36.44575881958008,-1.5666739804174323,37.40546417236328,-1.5172485946837373,36.839839935302734,0.17777786807063012
1008,2009-07-14,38.14727020263672,38.37443923950195,37.38228225708008,37.734642028808594,1316344.0,0.01580251327897475,1.2888018656223874,0.32129936018154925,42.084230928653554,43.65618941395557,0.3376737416561326,0.5407450566376184,3.232949620569073,1.0514310070819803,13.370430771890323,0.992156982421875,-0.7918249063879443,-0.4068315505981417,-2.413252099576738,1.5995889983804545,-1.4100418250874398,0.5963787238911564,1.5256714902087793,91.26588943432367,45.48971972137299,1.0032102744892981,7,0.04868125915527344,1.1382064819335938,5.313169479370117,2.9764881134033203,4.358097076416016,1,0.12664071220244466,1.3093253994374305,37.55382537841797,1.4851266969984562,36.44575881958008,-1.5666739804174323,37.40546417236328,0.12664071220244466
1009,2009-07-15,39.91832733154297,39.98323440551758,38.68507766723633,39.26924896240234,1995620.0,0.046426837870664706,2.3333398634551528,1.5730345388654858,54.79626899646629,45.213155952150245,-1.5693439111160288,-1.1740227401187866,1.3787399029355853,-0.6447606987915648,12.508556526728892,1.8359642028808594,-0.733540922927773,1.2902769088745103,-0.8053708365497556,3.385924654298776,0.2424530361623809,2.3381007815866397,-4.144828796386719,98.45816754367921,50.504089287480994,1.047823872712132,7,-1.9565067291259766,-0.7278957366943359,3.414614677429199,1.2054309844970703,3.0367584228515625,2,0.11080133978699114,1.2888018656223874,38.14727020263672,1.3093253994374305,37.55382537841797,1.4851266969984562,36.44575881958008,0.11080133978699114
1010,2009-07-16,40.38195419311523,41.3184814453125,39.593788146972656,40.17795944213867,2155911.0,0.011614385986707054,-1.5135121612230715,0.3142836992806288,58.719760906432555,46.371742891111886,-2.0793847494845252,-1.591826937032998,0.8437045742018086,-1.019554179427388,11.47773188201519,1.7246932983398438,-0.6219269961231291,1.6730007171630774,-0.5648357196998148,3.9108371540259697,0.5540824987316313,2.7919189355945235,-4.524260940551748,83.11036720272087,31.547317017826366,1.1189182184314455,7,-1.8359642028808523,-1.5438785552978445,2.4711332321167063,0.7418041229248118,5.248264312744155,3,0.09690014639302325,2.3333398634551528,39.91832733154297,1.2888018656223874,38.14727020263672,1.3093253994374305,37.55382537841797,0.09690014639302325
1011,2009-07-17,40.19650268554688,40.98466873168945,40.19650268554688,40.62767791748047,1252126.0,-0.004592435192251387,-2.6558966646024054,-2.1136584636098825,54.223243584448575,47.41411885473703,-2.0450299274671195,-1.474680238280861,0.9273662738249797,-0.7411521720230283,11.217297312922408,0.788166046142571,-0.5983371513515507,1.4829130172729563,-0.7674397776595256,3.7332658122054383,0.35773661980671534,2.6080894147391973,-4.120377905273443,79.76587524353612,29.266677093591866,1.1251763974662412,7,-1.650512695312507,-1.3584270477294993,2.6473121643066335,0.927255630493157,6.462966918945305,4,0.0862745120368913,-1.5135121612230715,40.38195419311523,2.3333398634551528,39.91832733154297,1.2888018656223874,38.14727020263672,0.0862745120368913
1012,2009-07-20,41.40657043457031,41.75429153442383,40.38659286499024,40.79458236694336,1634130.0,0.030103806753778217,1.0921936773308716,-1.4193488454392873,60.48387605134373,48.860203794686974,-3.209587532215373,-2.5750444203017793,-0.3131917882398696,-1.8394811990538926,10.761026842166373,1.557788848876946,-0.4648544768021168,2.539520072937009,-0.002505930333690287,5.081546076207708,1.2685070713016628,3.810533074572355,-5.120751387695314,92.04665228741746,40.64671226611421,1.2710130016353494,7,-2.6426753997802734,-2.6426753997802734,1.4372444152832031,-0.28281211853027344,5.067447662353516,0,0.034710539902219395,-2.6558966646024054,40.19650268554688,-1.5135121612230715,40.38195419311523,2.3333398634551528,39.91832733154297,0.034710539902219395
1013,2009-07-21,41.42975234985352,42.35700988769531,41.32775497436523,41.47611618041992,1868044.0,0.0005598607911718734,-7.222245924119657,-0.07575937018866999,57.867590252682106,50.60210986949562,-2.98563858396534,-2.460369234320403,-0.36408451970488187,-1.7737883451134024,10.078946057907963,1.0292549133300852,-0.48393515962947475,2.3951005935669016,-0.36081585550530804,5.151017042639111,1.0171423690307932,3.77305881810301,-4.8158249537255955,74.74742227878366,26.71487250865286,1.3779582245361053,7,-2.3644981384277415,-2.3644981384277415,1.2297697067260671,-0.04172706604004617,4.413734436035149,1,0.034467280281377466,1.0921936773308716,41.40657043457031,-2.6558966646024054,40.19650268554688,-1.5135121612230715,40.38195419311523,0.034467280281377466
1014,2009-07-22,40.99394226074219,41.58738708496094,40.42831802368164,41.45756912231445,1369279.0,-0.010519254023802493,2.20511184130718,9.999753167682954,57.942320102744816,52.78312050013106,-2.1217223741530873,-2.0350547876850555,0.10130361780453967,-1.2563615469445608,9.878042110418836,1.1590690612792969,-0.39568294826315764,1.899714469909668,-0.9750384702920627,4.774467410111399,0.46233799980880264,3.3370909400105333,-3.920568265288871,50.67107330312744,3.1893231024215964,1.4373764701008669,7,-1.9286880493164062,-1.9286880493164062,1.514902114868164,0.39408302307128906,4.052104949951172,2,0.03686947229171378,-7.222245924119657,41.42975234985352,1.0921936773308716,41.40657043457031,-2.6558966646024054,40.19650268554688,0.03686947229171378
1015,2009-07-23,43.01071166992188,43.17299270629883,40.99394226074219,41.26284790039063,2188185.0,0.04919676659424521,1.102898353317125,-3.769979512411858,63.118140465256474,55.219391315625685,-3.6428569301841307,-3.9243977819453164,-1.889344297871034,-3.1511977307219965,9.833569453200456,2.1790504455566406,-0.20256465820889247,3.7078516006469826,0.34684768324066084,7.068855518053304,2.0273496419438217,5.3883535593501435,-5.514646803089207,94.54790591449894,47.983895225962655,1.680501958703161,7,-3.537466049194343,-3.537466049194343,-1.219329833984382,-0.607341766357429,3.1434059143066406,3,-0.0012933037694015104,2.20511184130718,40.99394226074219,-7.222245924119657,41.42975234985352,1.0921936773308716,41.40657043457031,-0.0012933037694015104
1016,2009-07-24,44.89305114746094,45.59776306152344,43.11735534667969,43.11735534667969,4236287.0,0.04376443458980028,-1.7937304506238614,1.0159234556692391,72.22803259030212,57.94038487537002,-4.694626311798878,-5.5824778951170515,-3.745121874436009,-4.884540715973756,10.537787648489012,2.5870513916015554,0.22957826694621986,5.266115379333499,1.110892199824761,9.421338558842237,3.18850378957913,7.343726969087868,-6.829293496681643,86.47689698311294,35.144939195491176,2.0776115897543703,7,-3.4030284881591797,-4.207420349121094,-3.524728775024414,-2.2161407470703125,0.5470771789550852,4,0.016420522543167282,1.102898353317125,43.01071166992188,2.20511184130718,40.99394226074219,-7.222245924119657,41.42975234985352,0.016420522543167282
1017,2009-07-27,44.23933410644531,45.53749084472656,44.077064514160156,45.53749084472656,1646977.0,-0.014561653180318435,1.25,-0.7310693293919499,74.80201711813697,61.575694451979295,-3.3445550213926083,-4.78521910430549,-3.0944606846207847,-4.14363447050421,11.123328251120121,1.4604263305664062,0.6976229300638437,4.365516281127931,-0.2675990510343098,8.998631613290172,2.048958615046814,6.682073947209048,-5.27149580637672,73.72195767371466,15.746269215162386,2.316557666081119,7,-2.0979137420654297,-3.5537033081054688,-3.107461929321289,-1.5624237060546875,0.2364501953125,0,0.05470551370017751,-1.7937304506238614,44.89305114746094,1.102898353317125,43.01071166992188,2.20511184130718,40.99394226074219,0.05470551370017751
1018,2009-07-28,43.55779266357422,45.19904327392578,43.488258361816406,44.09097290039063,1144824.0,-0.015405779870719116,-4.089737042207166,0.4107210023978615,76.76389120650893,64.01654136420625,-2.0280958926707697,-3.9467242376846556,-2.4544481970773333,-3.356365559696343,11.895918780139917,1.710784912109375,1.2217276802781498,3.4558706283569336,-1.4371386262099648,8.348879882923832,1.0093660010734808,5.902375255640386,-3.7943633921310465,60.53792267804262,-4.020408675256206,2.44650462728345,7,-0.9620170593261719,-2.872161865234375,-2.473443031311035,-0.8808822631835938,0.6537246704101562,1,0.06695071662316665,1.25,44.23933410644531,-1.7937304506238614,44.89305114746094,1.102898353317125,43.01071166992188,0.06695071662316665
1019,2009-07-29,43.4187126159668,44.35060501098633,43.01071166992188,43.11735534667969,1296396.0,-0.003193000358894027,-4.207062433752738,-0.5652071259926947,74.79923365354637,65.80314944721889,-1.4977767039456538,-3.707434398147015,-2.3749137489765744,-3.101521717215576,12.741068631634592,1.339893341064446,1.6253805973272506,3.1324987411499023,-1.9749354265526335,8.239932908852438,0.5787816572986344,5.68621582500117,-2.955163289713994,52.668651977356184,-16.634550477325895,2.5537170838512684,7,-0.5215797424316406,-2.733081817626953,-2.702946662902832,-0.7719383239746094,0.6861686706542969,2,0.05584629354096027,-4.089737042207166,43.55779266357422,1.25,44.23933410644531,-1.7937304506238614,44.89305114746094,0.05584629354096027
1020,2009-07-30,44.8837776184082,45.528221130371094,43.33989715576172,43.76643371582031,1495820.0,0.033742709402734494,-1.2211785113439024,3.7077051608248204,83.40673228472514,69.04575930280518,-2.5223550529326175,-4.987092395229105,-3.862205013017501,-4.439277701821581,14.133075106168935,2.188323974609375,2.1386204760708836,4.317532730102542,-1.1591368409352896,9.794202301140373,1.5791979445836262,7.055867515621458,-3.8041226439229234,72.40157480314953,-4.5640212380054805,2.7383347855189166,7,-1.8915996551513672,-4.198146820068359,-4.168011665344238,-2.2370033264160156,0.17154312133789773,3,0.003615328318947064,-4.207062433752738,43.4187126159668,-4.089737042207166,43.55779266357422,1.25,44.23933410644531,0.003615328318947064
1021,2009-07-31,44.665870666503906,45.407676696777344,44.04461288452149,45.00895690917969,1284896.0,-0.004854915594602827,1.3902375393836293,-0.30705518854236014,80.29222792270171,71.24668728851162,-1.7922735322855914,-4.622024169414686,-3.6624899337537684,-4.14200659745832,15.357831460330196,1.3630638122558523,2.3861575150990433,3.855757713317871,-1.9022334728661647,9.613748899501907,0.9767621202258567,6.7347533064098855,-3.044042721574044,65.50469519007207,-14.201742852054068,2.8789955930920175,7,-1.6528301239013672,-3.9802398681640625,-4.111215591430664,-2.0190963745117188,1.1544342041015625,4,0.03331955462900438,-1.2211785113439024,44.8837776184082,-4.207062433752738,43.4187126159668,-4.089737042207166,43.55779266357422,0.03331955462900438
1022,2009-08-03,45.94083786010742,46.27002334594727,44.50823974609375,44.69369125366211,1492172.0,0.028544550337393115,-1.1776632513049348,-3.635081945340123,81.37360138158058,73.85846630283368,-2.6333390648021364,-5.636428136916315,-4.915052675256419,-5.337533143247946,16.593688635713377,1.7617835998535227,2.6058568319030755,4.781845664978029,-1.339090087854089,10.902781417810147,1.7213777885619663,7.842313541394091,-3.8418977011863333,89.90015320531481,11.17441448528173,3.06046787641606,8,-2.5916671752929688,-4.919076919555664,-5.429068565368652,-3.2940635681152344,0.7649955749511719,0,-0.010899007441180997,1.3902375393836293,44.665870666503906,-1.2211785113439024,44.8837776184082,-4.207062433752738,43.4187126159668,-0.010899007441180997
1023,2009-08-04,45.26858901977539,46.10311889648438,44.88841247558594,45.8249397277832,1170229.0,-0.014632925119456242,1.1833316191847358,-0.446098882948136,73.62819603529056,75.60134140644988,-1.5190277031728954,-4.6166412751145245,-4.243442744752343,-4.579914784942851,17.42127917730664,1.2147064208984446,2.9242835889218597,3.738694763183595,-2.436884028830427,9.914273555197617,0.6509053671765841,6.826484159190606,-2.5856972146706383,69.2746682209572,-6.667744980432261,3.08778939600701,8,-1.636606216430664,-4.246828079223633,-4.948065757751465,-2.621814727783203,1.9657783508300781,1,-0.017513351645911612,-1.1776632513049348,45.94083786010742,1.3902375393836293,44.665870666503906,-1.2211785113439024,44.8837776184082,-0.017513351645911612
1024,2009-08-05,45.03677368164063,45.62094497680664,44.64269256591797,44.92550277709961,1071897.0,-0.00512088720135484,-1.890426784939389,-0.20000137132828133,70.98663406677369,76.47561847328512,-0.7302183867550696,-3.9413192043727037,-4.010190347009832,-4.269429642749273,17.645627858548206,0.9782524108886719,3.0833551050180574,3.0970327377319435,-2.8518111366934065,9.045876612157294,0.12261080051926854,6.0714546749446185,-1.8516834608179238,57.91138045735349,-16.41694616498569,2.9744219372126746,8,-0.3964061737060547,-4.015012741088874,-4.716250419616706,-2.3899993896484446,2.4850425720214773,2,-0.018324055659268423,1.1833316191847358,45.26858901977539,-1.1776632513049348,45.94083786010742,1.3902375393836293,44.665870666503906,-0.018324055659268423
1025,2009-08-06,44.6473274230957,45.67657852172852,44.29033279418945,45.42622375488281,857747.0,-0.008647294792870297,1.1666761069755804,-6.999999999999553,69.70445271517028,76.19522070938157,-0.09409969026754794,-3.142637543107739,-3.591668056717964,-3.813587605146985,17.78589901706632,1.3862457275390696,3.300908195683064,2.3454933166503906,-3.315930363049219,8.00691699635,-0.48521852319941416,5.176205156500195,-1.030346564755554,27.08329762178178,-44.633985115116985,2.8307118398498057,8,-0.006959915161125707,-3.6255664825439453,-4.326804161071777,-2.0005531311035156,2.7910385131835938,3,-0.0121495768679315,-1.890426784939389,45.03677368164063,1.1833316191847358,45.26858901977539,-1.1776632513049348,45.94083786010742,-0.0121495768679315
1026,2009-08-07,44.51751327514648,44.83277893066406,43.32598114013672,44.42478561401367,1856315.0,-0.002907545769068265,3.1666895220413718,-0.11905006783129907,65.2292601087373,75.1315810416705,-0.025879109730226446,-2.5055636948972264,-3.4298007420355034,-3.6127946725857,17.169705830358588,1.5067977905273438,3.577488261573336,1.8120914459228459,-3.205847243864028,6.83003013570972,-0.696877898970591,4.321060790816283,1.7525100708007955,40.47265805694201,-27.488640129710262,2.5089693448934374,8,0.12285423278810015,-3.4957523345947195,-4.122809410095208,-1.8707389831542898,2.7075843811035227,4,0.012080806519349618,1.1666761069755804,44.6473274230957,-1.890426784939389,45.03677368164063,1.1833316191847358,45.26858901977539,0.012080806519349618
1027,2009-08-10,44.230064392089844,44.45260238647461,43.77570724487305,44.16515350341797,741353.0,-0.006456984272234956,1.6545590545291347,0.7000164554879589,63.362855635614146,73.64257708934886,0.2906852428753197,-1.783756738950153,-3.2283641206996094,-3.2552439100550288,16.310158591657892,0.7418060302734304,3.625147902147887,1.1908306121826158,-3.237798660910215,5.619459885275447,-1.0234840243638033,3.405145248729035,1.981078109741219,32.55449787777632,-33.1212424323733,2.214314636546416,8,0.41030311584473367,-3.208303451538086,-3.835360527038574,-1.5832901000976562,3.282482147216797,0,0.03595383593427526,3.1666895220413718,44.51751327514648,1.1666761069755804,44.6473274230957,-1.890426784939389,45.03677368164063,0.03595383593427526
1028,2009-08-11,42.97826766967773,44.88841247558594,42.80208969116211,44.3876953125,1294978.0,-0.028301942120527168,-1.3684211665919657,-21.713269863657843,58.78489909117712,71.86320658241894,1.6222256902782561,-0.15966270723259157,-2.09474227787846,-1.9263656169897416,15.642565123171991,2.086322784423828,3.3307657262273693,-0.3025159835815501,-4.087975123689482,3.4829431565263818,-2.195245553635516,1.5902135864724158,3.1751716049194485,6.129019415285128,-58.90649275547503,1.8927295700539655,8,1.5577888488769602,-1.9565067291259695,-2.5800867080688406,-0.33149337768553977,5.563529968261726,1,0.08673141025669495,1.6545590545291347,44.230064392089844,3.1666895220413718,44.51751327514648,1.1666761069755804,44.6473274230957,0.08673141025669495
1029,2009-08-12,44.3413314819336,44.3413314819336,42.56563949584961,42.97826766967773,1083301.0,0.03171518737637613,1.6054421959089609,-0.9671044974869664,56.2527650524616,68.84609911216745,0.4512524737391388,-1.2378410143577625,-3.5295470616067846,-3.198013041721545,16.04026605359781,1.7756919860839915,3.0762445505703226,0.8393976211547951,-2.6218640951778696,4.30065933748746,-0.8912332370115408,2.570028479321131,1.6780538093261725,57.078971053838536,-4.048956593356607,1.7306308581663326,8,0.07649993896483664,-3.319570541381843,-3.943150520324714,-1.6945571899414134,4.237556457519531,2,0.06524467786562993,-1.3684211665919657,42.97826766967773,1.6545590545291347,44.230064392089844,3.1666895220413718,44.51751327514648,0.06524467786562993
1030,2009-08-13,44.29497146606445,45.75075912475586,44.01215744018555,44.61023712158203,1594460.0,-0.0010455260209774053,-2.947358620480597,-0.23129192682168914,46.60346873704229,65.10290364709417,0.45293815534001425,-0.9310311170001313,-3.5343767161653616,-3.0855619749227543,17.093948757912173,1.7386016845703125,2.8452479917156026,0.5973867416381822,-2.549395423831328,3.7441689071076922,-0.9760043410965764,2.1707778243729408,1.5171890774707109,54.29409792085848,-3.477513269685751,1.5733910827347564,8,0.12285995483398438,-3.2732105255126953,-4.383600234985352,-2.1118240356445312,3.644111633300774,3,0.07284900928471827,1.6054421959089609,44.3413314819336,-1.3684211665919657,42.97826766967773,1.6545590545291347,44.230064392089844,0.07284900928471827
1031,2009-08-14,43.66443634033203,45.06459045410156,42.97826766967773,44.32278823852539,1355269.0,-0.014234914367548313,-1.0547927706905191,2.088244902897937,46.726501036096124,61.253225830929225,1.0353601928193612,-0.02884477420776932,-2.9811998492706167,-2.3930418071212642,17.960913288988543,2.0863227844238352,2.650714318362141,-0.20654506683349894,-2.8889566160127984,2.4758664823458005,-1.5477508414231522,1.1346607077561544,2.086322784423828,34.49782025486251,-20.37810853411967,1.34120577458965,8,0.6699428558349609,-2.6426753997802734,-3.82144832611084,-1.4812889099121094,3.022850036621101,4,0.08643028313779832,-2.947358620480597,44.29497146606445,1.6054421959089609,44.3413314819336,-1.3684211665919657,42.97826766967773,0.08643028313779832
1032,2009-08-17,42.84381484985352,43.400169372558594,42.59809494018555,43.23789978027344,1381572.0,-0.018793818476949276,1.2322502561271453,0.5985931406917143,45.997958406051445,58.183199427680435,1.5315256685384426,0.9538781098845917,-2.1841998669026594,-1.4864472033624097,18.34413597181397,1.0663414001464844,2.163110023456632,-1.0990287780761676,-3.57230879862459,1.3742512424722548,-2.3356687883503753,0.13761123219804006,2.9069442749023366,8.733592028360864,-43.54962593262189,1.23664001027421,8,1.3143844604492116,-1.822053909301765,-3.2256860733032298,-0.8855266571044993,5.113811492919915,0,0.1022617342024914,-1.0547927706905191,43.66443634033203,-2.947358620480597,44.29497146606445,1.6054421959089609,44.3413314819336,0.1022617342024914
1033,2009-08-18,42.857723236083984,43.30280685424805,42.190101623535156,43.019996643066406,1046146.0,0.0003246299676908926,2.0573283790936676,0.4117726775533194,46.810747602747455,55.49698982056642,1.273605279931246,1.10930980983305,-2.186034447312963,-1.416537926408708,18.327850676851597,1.1127052307128906,1.7508009470247288,-1.1565189361572266,-3.395700893713652,1.082663021399199,-2.2761099149354393,-0.036927957379013776,2.7019287109375014,18.749953128599053,-32.10129945251115,1.1195909787782121,8,1.1127071380615234,-1.0315704345703125,-3.880558967590332,-1.117340087890625,5.823162078857422,1,0.10861107291167382,1.2322502561271453,42.84381484985352,-1.0547927706905191,43.66443634033203,-2.947358620480597,44.29497146606445,0.10861107291167382
1034,2009-08-19,42.505367279052734,42.70936584472656,42.02783203125,42.65372848510742,1349694.0,-0.00822152766002704,4.2499191913255565,0.9142669080138226,34.52017164995091,51.58762525776426,1.3735641344448766,1.6661268973957704,-1.8239554822347586,-0.9781570190778694,18.942938159173504,0.8298912048339844,1.1621061853303516,-1.5844461441040067,-3.4682534224390906,0.29936113423107713,-2.5263497832715487,-0.6425425049364648,2.7847206420898445,12.826876159775724,-33.840264870725164,0.9419036391675416,8,1.3839282989501953,-0.0278167724609375,-3.764653205871582,-0.764984130859375,5.322444915771484,2,0.14201572049141098,2.0573283790936676,42.857723236083984,1.2322502561271453,42.84381484985352,-1.0547927706905191,43.66443634033203,0.14201572049141098
1035,2009-08-20,42.95508575439453,43.34917068481445,42.56100463867188,43.2054443359375,1349775.0,0.010580275013019946,1.9310134483345363,1.687493571942816,39.19153932693672,48.694545170897534,0.7359503431804768,1.2775268612046418,-2.2668947136875133,-1.3142289627890307,18.823921875510994,0.8438034057617188,0.752578724450359,-1.131946372985837,-3.0226136692965824,0.7587209233249084,-2.0772800211412132,-0.18661272483046076,2.0087765777587876,30.53432621333856,-13.181992965144559,0.9453336481553729,8,0.9342098236083984,-0.023180007934570312,-4.378959655761719,-1.2147026062011719,3.8434715270996094,3,0.13092284851237324,4.2499191913255565,42.505367279052734,2.0573283790936676,42.857723236083984,1.2322502561271453,42.84381484985352,0.13092284851237324
1036,2009-08-21,45.63021850585938,45.8249397277832,42.95972442626953,43.05244827270508,2686747.0,0.06227743943430886,-1.0738250678874208,-10.296312661892456,48.33256132358107,47.02451246956053,-1.9721378456028873,-1.4119383261616036,-4.9131405078959105,-3.878475057672894,18.136725725061343,2.869853973388672,0.4462030381658124,1.5063280105590877,-0.4769730745612222,3.4896290956793976,0.5146774679989292,2.497978553119246,-3.602386474609382,94.87185411934448,54.64297226306169,0.9916505425601563,8,-1.7038326263427805,-2.3969554901123047,-6.938185691833503,-4.8495445251464915,2.067775726318345,4,0.050599463888374,1.9310134483345363,42.95508575439453,4.2499191913255565,42.505367279052734,2.0573283790936676,42.857723236083984,0.050599463888374
1037,2009-08-24,46.65946960449219,46.80783081054688,45.67194366455078,45.89912033081055,1756721.0,0.022556348234463064,1.1491203695349983,0.2949639436061121,57.19078676193611,46.84738887742264,-2.9285004725474266,-2.3722068690594256,-5.856109853573486,-4.796465217885128,17.564369987566636,1.1776123046875,0.19398877758107602,2.414572334289552,0.1292863762386176,4.699858292340487,1.271929355264085,3.5572153133150195,-4.555695419311526,96.89620828571597,57.84878111689246,1.1426429790254666,8,-2.24163818359375,-3.0622577667236257,-7.967436790466309,-5.878795623779297,0.2781791687011719,0,0.0005961656379023239,-1.0738250678874208,45.63021850585938,1.9310134483345363,42.95508575439453,4.2499191913255565,42.505367279052734,0.0005961656379023239
1038,2009-08-25,46.47401809692383,46.65946960449219,44.50823974609375,45.33813095092773,1728374.0,-0.003974573846216689,1.8553808139829264,1.4939017965994645,57.46627873288169,46.982223730802644,-2.4529869841002636,-2.0628399837941345,-5.586396704605875,-4.540046957397095,17.087616936572015,2.1512298583984375,0.022996315182382432,2.0833095550537095,-0.38239947945494634,4.549018589562365,0.850455037799378,3.316164072308041,-4.18208164672852,93.0164686428611,54.02722932295559,1.232854517254329,8,-2.0561866760253906,-2.8559436798095703,-7.710123062133789,-5.6933441162109375,-0.2318115234375,1,0.03192339088811891,1.1491203695349983,46.65946960449219,-1.0738250678874208,45.63021850585938,1.9310134483345363,42.95508575439453,0.03192339088811891
1039,2009-08-26,45.84348678588867,46.47401809692383,45.39376831054688,46.16338729858398,1181167.0,-0.01356739393009132,1.2955658236056917,-0.28163054210352295,56.06203432689816,48.03317546300885,-1.77346550941094,-1.3084198683698958,-4.819350751843096,-3.845788590104519,16.903300338779754,1.080249786376946,-0.12663105937505037,1.3315395355224595,-1.1711111439367272,3.8341902149816462,0.0802141957928626,2.5828648752520564,-3.3709145612792994,77.29259485484317,35.27727407277319,1.251325339729594,8,-1.4256553649902344,-2.225412368774414,-6.778232574462891,-5.062812805175781,-0.9828910827636719,2,0.061893165812294315,1.8553808139829264,46.47401809692383,1.1491203695349983,46.65946960449219,-1.0738250678874208,45.63021850585938,0.061893165812294315
1040,2009-08-27,45.04604721069336,45.97793960571289,44.791053771972656,45.71367263793945,1086790.0,-0.01739482816653415,-1.0157497149372863,2.086978297161983,52.50879650486509,48.67565273731652,-0.9591461986340093,-0.5251234985003066,-3.9023106848964204,-2.9879457684933826,16.064249653769807,1.1868858337402344,-0.14832858169532415,0.5259864807128878,-1.9827844653935713,3.034757426819347,-0.7283989923403382,1.7803719537661138,-2.400064642646484,54.21686866423849,11.510438951472338,1.2543854730532287,8,-0.6282157897949219,-1.1451606750488281,-5.980792999267578,-4.265373229980469,-0.8391647338867188,3,0.0617538087441889,1.2955658236056917,45.84348678588867,1.8553808139829264,46.47401809692383,1.1491203695349983,46.65946960449219,0.0617538087441889
1041,2009-08-28,46.15411758422852,47.058189392089844,45.26395034790039,45.5235824584961,1477134.0,0.02459861502058991,-2.1209602770948446,-0.9444444444444444,58.47284260250064,50.061750981366416,-1.8739852404248936,-1.5979069312652854,-4.918633918930205,-4.019302811173652,15.367302267629734,2.0121421813964844,-0.19965392294496098,1.5596445083618207,-1.0534525734874052,4.1727415902110465,0.2530959674372042,2.866193049286437,-3.3416610864816505,64.5455035051031,19.705820037490682,1.3065485409246131,8,-1.6111068725586009,-1.6111068725586009,-6.680871963500984,-5.373443603515632,-1.831329345703132,4,0.013962777992441389,-1.0157497149372863,45.04604721069336,1.2955658236056917,45.84348678588867,1.8553808139829264,46.47401809692383,0.013962777992441389
1042,2009-08-31,45.44012832641602,45.93157577514648,45.3149528503418,45.88985061645508,778505.0,-0.015469676275567612,1.3130330261576677,-0.713239075327744,61.38019130568498,51.68057805947059,-0.8414679694784084,-0.9732520677007273,-4.06235673008171,-3.2395981026447274,14.274896743770386,0.8391647338867259,-0.14208305157929857,0.8706907272338924,-1.697298938048398,3.438680392516183,-0.4133041054072564,2.154685559875041,-2.3729278550085695,36.54537185804885,-12.646045718679822,1.2839948326411466,8,-0.8971176147461009,-0.8971176147461009,-4.352301597595222,-4.659454345703132,0.7464408874511648,0,0.04968881006546644,-2.1209602770948446,46.15411758422852,-1.0157497149372863,45.04604721069336,1.2955658236056917,45.84348678588867,0.04968881006546644
1043,2009-09-01,44.47578430175781,46.112388610839844,44.44333267211914,45.5235824584961,1146050.0,-0.021222299764008357,-2.0000068566413427,2.3298781936009756,50.645308941243634,53.47225998072534,0.4207853894153004,-0.07520410132664779,-2.955626867807908,-2.2365394707374264,12.916302528155962,1.6690559387207031,-0.05512924067730296,-0.05401306152343466,-2.6009510844459243,2.492924961399055,-1.3274820729846795,1.2194559499378101,-1.1691244951094149,1.2410480999140734,-45.01308159363554,1.2734690114612464,9,0.3338127136230469,0.06722640991210938,-3.062258720397949,-3.695110321044922,1.358428955078125,1,0.05535291867440417,1.3130330261576677,45.44012832641602,-2.1209602770948446,46.15411758422852,-1.0157497149372863,45.04604721069336,0.05535291867440417
1044,2009-09-02,44.211517333984375,45.02750015258789,43.135902404785156,44.971866607666016,1537519.0,-0.0059418169217758665,3.3404365199199963,0.7256638779061675,49.60766668471982,54.62960746492346,1.0644604879207549,0.13077143118319867,-2.6047098295975815,-1.95868663313383,11.395001043711627,1.8915977478027344,0.10863212598773941,-0.2770172119140639,-2.8160998447434196,2.2620654209152917,-1.5465585283287453,0.9925241045006175,2.8466720581054688,27.42315727229227,-17.078093766125907,1.269541316414678,9,0.7974395751953125,0.3314933776855469,-2.5708141326904297,-3.4308433532714844,3.1433944702148438,2,0.04593122701855368,-2.0000068566413427,44.47578430175781,1.3130330261576677,45.44012832641602,-2.1209602770948446,46.15411758422852,0.04593122701855368
1045,2009-09-03,44.104881286621094,44.749324798583984,43.7015266418457,44.434059143066406,934164.0,-0.002411951767177012,1.1835743415665667,0.4329297966596595,52.17789390529236,55.05686664066916,1.5101560543318442,0.20520612620848055,-2.379787479726531,-1.823030888461851,10.067121560330133,1.0477981567382812,0.2772776202170846,-0.35653095245361044,-2.9000564867651875,2.1869945818579666,-1.6282937196093954,0.9152318147021745,2.874862365722656,24.704436084668025,-20.192124672067195,1.2717627671557874,9,0.9921646118164062,0.4381294250488281,-2.3134994506835938,-3.324207305908203,2.8513107299804688,3,0.017134484765819913,3.3404365199199963,44.211517333984375,-2.0000068566413427,44.47578430175781,1.3130330261576677,45.44012832641602,0.017134484765819913
1046,2009-09-04,45.0553207397461,45.1155891418457,44.20688247680664,44.53142166137695,1691234.0,0.021549529788969624,1.8201616006156214,-1.5915380336531992,60.79674994794686,55.45752921689258,0.5247773025328186,-0.7408605936318438,-3.184707227528527,-2.766982009552919,9.463029341448594,1.0107078552246094,0.6327821264868589,0.5670181274414148,-1.9903385802806994,3.124374835163529,-0.7116602264196388,1.8456964813024683,1.847546087646478,64.4860483833762,14.394856368594631,1.2786783538610553,9,0.041725158691399145,-0.512310028076179,-3.216416358947761,-4.27464675903321,2.716857910156243,4,-0.01883103369389627,1.1835743415665667,44.104881286621094,3.3404365199199963,44.211517333984375,-2.0000068566413427,44.47578430175781,-0.01883103369389627
1047,2009-09-07,45.82030487060547,46.10311889648438,45.26395034790039,45.43549346923828,1037790.0,0.016978774499867955,-1.3057322837947096,0.7345143697619624,63.47533198896324,56.12520180090164,-0.415449466551145,-1.4552086855816881,-3.820978941735504,-3.555312599233318,9.022721955307816,1.0477981567382812,0.9632236255435771,1.2524902343750028,-1.3691383522215617,3.8741188209715673,-0.05832405892328296,2.5633045276732886,1.0072226683349612,90.18696140300511,34.638766163033125,1.3108142932982831,9,-0.7232589721679688,-1.2772941589355469,-3.9709692001342773,-5.039630889892578,1.2842483520507812,0,-0.03268238036191595,1.8201616006156214,45.0553207397461,1.1835743415665667,44.104881286621094,3.3404365199199963,44.211517333984375,-0.03268238036191595
1048,2009-09-08,46.705833435058594,47.18800735473633,46.0613899230957,46.2329330444336,1495871.0,0.019326116815543193,-1.7613624676259665,1.228914707165214,68.22204165928875,57.476313726722815,-1.4132558943945384,-2.1577898549985406,-4.554987094969803,-4.408640133423994,9.447724844813681,1.3677024841308594,1.046299247438796,1.9516405105590806,-0.7236332331239623,4.6269142542421235,0.6140036387175627,3.2892773824005985,-3.5699310302734375,88.1006556929493,26.02702433907308,1.3376368718415208,9,-1.5438785552978516,-2.0979137420654297,-4.520367622375488,-5.684072494506836,1.9657821655273438,1,-0.01111775945318283,-1.3057322837947096,45.82030487060547,1.8201616006156214,45.0553207397461,1.1835743415665667,44.104881286621094,-0.01111775945318283
1049,2009-09-09,47.23436737060547,47.34563827514648,46.321022033691406,46.54819869995117,1620044.0,0.011316229615766726,1.2550994278230183,1.45097928497679,68.43786940234233,59.24621071533139,-1.9263179877437224,-2.59133079077305,-4.946499729280902,-4.894910227565724,10.084470813123614,1.024616241455071,0.9589528867380821,2.3355226516723633,-0.5503231514443883,5.221368454789115,0.8925997501139875,3.778445553230739,-4.017422866821292,96.94655609547776,29.607652749110386,1.4429229015583753,9,-1.9935970306396484,-2.5476322174072266,-4.907495498657227,-6.212606430053711,0.7047157287597585,2,-0.02964269856276014,-1.7613624676259665,46.705833435058594,-1.3057322837947096,45.82030487060547,1.8201616006156214,45.0553207397461,-0.02964269856276014
1050,2009-09-10,47.52181625366211,48.18016815185547,47.299278259277344,47.382728576660156,1963919.0,0.006085587656997404,-4.757670203084288,0.2027018763029882,60.26155563437667,59.444956607762066,-2.0401952802082235,-2.7664760947990032,-5.076264058835285,-5.174268455103828,10.083984747089202,0.94580078125,0.8834805101015917,2.4616292953491197,-0.6351668045035197,5.558425395201759,0.9132312454228,4.010027345275439,-4.139723999023438,83.43054207434332,18.765774721709263,1.5483980499263184,9,-1.8637809753417969,-2.417816162109375,-4.690752029418945,-6.500055313110352,-0.8067092895507812,3,-0.003512164782843885,1.2550994278230183,47.23436737060547,-1.7613624676259665,46.705833435058594,-1.3057322837947096,45.82030487060547,-0.003512164782843885
1051,2009-09-11,47.4383659362793,48.3841667175293,47.39200210571289,47.89271926879883,1564936.0,-0.001756042255148027,-2.6271214804691314,-3.266668495104358,54.708533208991874,58.703661263685056,-1.9617115964787075,-2.5147271879147155,-4.849139272579819,-5.0584052293836805,10.815381752218975,0.9921646118164062,0.8664436051619759,2.1894824981689425,-1.007512213420931,5.386477209758816,0.5909851423740093,3.7879798539638756,-3.768389127807616,69.68797451176484,8.724344997594692,1.598497355794936,9,-1.6783313751220703,-2.2323665618896484,-4.607301712036133,-6.416604995727539,0.09272384643555398,4,-0.010164218563628591,-4.757670203084288,47.52181625366211,1.2550994278230183,47.23436737060547,-1.7613624676259665,46.705833435058594,-0.010164218563628591
1052,2009-09-14,47.22509765625,47.4569091796875,46.42765808105469,47.0118293762207,1129279.0,-0.004495691953550152,2.0411117936464103,-0.46938861182476116,54.5251584107671,59.13475564918767,-1.641208936678467,-2.062120564615867,-4.465107914392199,-4.836287675108224,11.580168895426265,1.0292510986328125,0.9516746080723948,1.7571500778198228,-1.3449703482066369,4.8592705038462825,0.20608986480659297,3.3082102908330526,-3.1779856550537104,50.099851864503655,-6.528023534399274,1.5510602130132303,9,-1.4650630950927734,-2.0190982818603516,-4.394033432006836,-6.203336715698242,-0.8623504638671875,0,0.011584539170983454,-2.6271214804691314,47.4383659362793,-4.757670203084288,47.52181625366211,1.2550994278230183,47.23436737060547,0.011584539170983454
1053,2009-09-15,47.51254653930664,48.20798873901367,46.94691848754883,47.10455322265625,1487681.0,0.006086782184104189,-2.4871702909825473,1.9130520328402525,60.48951417784421,60.34384981509037,-1.62329975649984,-2.0901231027600886,-4.539061469968331,-5.119566427617585,12.772091349214937,1.2610702514648438,0.8791354925379196,1.8118577957153335,-1.1614873945654836,4.7852029859961505,0.3251852005749214,3.2985303908557455,-3.11847016080371,57.752833087728185,3.584455382903137,1.4866725951404096,9,-1.4696998596191406,-2.306547164916992,-4.681482315063477,-6.490785598754883,-1.242523193359368,1,-0.008587064814824519,2.0411117936464103,47.22509765625,-2.6271214804691314,47.4383659362793,-4.757670203084288,47.52181625366211,-0.008587064814824519
1054,2009-09-16,48.54179763793945,48.76433944702149,47.735084533691406,47.84635543823242,1274198.0,0.021662722240773258,-1.2424244942737144,1.7045431170701149,71.34767646968379,62.47382565557831,-2.2056518485193095,-2.786834999420435,-5.305872322174736,-6.114042651283945,14.018567862602755,1.2517929077148509,0.854699372824264,2.5392873764038058,-0.2903902549140085,5.36896500772162,1.1244485607449022,3.9541261920627093,-3.8285140323144162,90.47615938042279,34.813825066943224,1.4148388156589056,9,-2.0561866760253906,-3.145711898803711,-5.7628889083862305,-7.520036697387695,-3.106304168701172,2,0.002674354246514854,-2.4871702909825473,47.51254653930664,2.0411117936464103,47.22509765625,-2.6271214804691314,47.4383659362793,0.002674354246514854
1055,2009-09-17,48.57888793945313,49.04251480102539,48.1430778503418,48.91270065307617,1166285.0,0.0007640899867435991,2.0312598430258344,-0.48000065823394805,67.03582503169227,63.167056220438916,-1.722503303782723,-2.509673987005648,-5.092914984879059,-6.141181025273035,15.177695609691384,0.8994369506835938,1.0640018607920751,2.2951875686645593,-0.37248150547487313,4.962856642803992,0.9613530315948395,3.629022105734279,-3.4604987496884476,82.26951182329206,26.585306329195866,1.333834537069717,9,-1.4256553649902415,-3.043714523315437,-5.8590917587280344,-7.557126998901374,-3.0367584228515696,3,-0.01317042993831663,-1.2424244942737144,48.54179763793945,-2.4871702909825473,47.51254653930664,2.0411117936464103,47.22509765625,-0.01317042993831663
1056,2009-09-18,47.93908309936523,48.46761703491211,47.772178649902344,48.3841667175293,2313408.0,-0.01317042993831663,1.2727329393871394,1.333333333333383,67.74196868290065,63.64112696420974,-0.7047281819179858,-1.779248883785776,-4.174402748039945,-5.500003545814359,14.957626113874984,0.8067092895507884,1.318324844998159,1.5399394989013615,-1.2073036175046425,4.2871826153073656,0.16631794069836303,2.91356105710436,-2.3497988362492563,57.80144689256525,-0.29114712287098854,1.3736215582030005,9,-0.3871307373046804,-2.403909683227532,-5.21928691864013,-6.9173221588134695,-2.939399719238274,4,-0.02553190541247763,2.0312598430258344,48.57888793945313,-1.2424244942737144,48.54179763793945,-2.4871702909825473,47.51254653930664,-0.02553190541247763
1057,2009-09-21,46.68728637695313,48.05035400390625,46.18656921386719,48.05035400390625,1794908.0,-0.026112237478915667,1.734691592969887,3.062497857314207,65.08538632798721,63.29260970517623,0.7632465178334868,-0.5536471231669537,-2.688420035690278,-4.288152127228813,13.893027656880497,1.8637847900390625,1.5463382831274473,0.2867519378662209,-2.4610742062039463,3.034578081936388,-1.0871611341688663,1.660665009901308,-0.6836144492880294,17.532447583645357,-45.77892006688705,1.3739130720350852,9,0.927255630493157,-1.1521129608154368,-4.009216308593757,-5.665525436401374,-1.706146240234382,0,0.01807351575220828,1.2727329393871394,47.93908309936523,2.0312598430258344,48.57888793945313,-1.2424244942737144,48.54179763793945,0.01807351575220828
1058,2009-09-22,47.95762634277344,48.21725845336914,46.9654655456543,47.10455322265625,1459292.0,0.027209548131874373,-1.2131175181251055,-0.6258479794022198,72.46940607842258,63.74055822474071,-0.3473842736950914,-1.7993959299263906,-3.7241155697990536,-5.558365598379886,13.587331868149294,1.5299720764160085,1.6480986290007422,1.4829114913940415,-1.3519907583964041,4.317813741184487,0.0654603664988187,2.9003626162892644,-1.77105712890625,62.01298571197685,-5.5968374643623235,1.4174511248952242,9,-0.34308433532714844,-2.422452926635742,-5.367646217346191,-6.93586540222168,-4.562091827392578,1,-0.03325600685470442,1.734691592969887,46.68728637695313,1.2727329393871394,47.93908309936523,2.0312598430258344,48.57888793945313,-0.03325600685470442
1059,2009-09-23,48.680885314941406,48.95906448364258,47.83708572387695,47.83708572387695,1600198.0,0.015081208711176242,-1.6593489061786553,0.9891292682490564,75.55671738076308,65.44002064100586,-0.9430479271311896,-2.4234357657236387,-4.256583117913294,-6.261597107943764,13.410637310980816,1.121978759765625,1.6813659937413732,2.064300537109375,-0.9177645848758758,5.046365659094626,0.5732679761167461,3.555333098102004,-2.4943161010742188,87.33766190399228,13.709852954641804,1.4910325609926258,9,-1.0663433074951172,-3.145711898803711,-5.782593727111816,-7.659124374389648,-3.6858367919921875,2,-0.04952379056783873,-1.2131175181251055,47.95762634277344,1.734691592969887,46.68728637695313,1.2727329393871394,47.93908309936523,-0.04952379056783873
1060,2009-09-24,47.82781219482422,49.19087600708008,47.42909240722656,48.30071258544922,1728704.0,-0.01752377991070264,-1.7737198659507765,-0.560441597309186,65.65445743396751,66.65623444378093,-0.04694095649601593,-1.4242988692147591,-3.2336440182549495,-5.389256207428346,13.521553616908639,1.7617835998535156,1.5598286384640758,1.072139167785643,-1.8605785100651033,4.0048568456363896,-0.3942196711397301,2.5384980067110163,-1.2985295104980494,54.62967313008136,-19.321945152485057,1.4663588389253743,9,-0.13908958435058594,-1.9518718719482422,-4.6443891525268555,-6.806051254272461,-3.9454689025878906,3,-0.050019405358558866,-1.6593489061786553,48.680885314941406,-1.2131175181251055,47.95762634277344,1.734691592969887,46.68728637695313,-0.050019405358558866
1061,2009-09-25,46.79855728149414,47.64236068725586,46.56674575805664,47.53108978271485,1296164.0,-0.021520008256649015,1.2524214453182727,1.549020715023247,55.36349128997107,66.74938254147027,0.9856661296880347,-0.36289448269680236,-2.037002317810483,-4.359774027698464,12.8972965114426,1.2610664367675781,1.3667050810612835,0.010662269592287998,-2.9083556484476674,2.9296801876322434,-1.4488466894276897,1.4701712286122657,2.3923187255859375,20.370358613491526,-49.399046033877774,1.4595089590199775,9,0.8901653289794922,-0.7232570648193359,-3.3879566192626953,-5.776796340942383,-2.3830413818359375,4,-0.026847574751827086,-1.7737198659507765,47.82781219482422,-1.6593489061786553,48.680885314941406,-1.2131175181251055,47.95762634277344,-0.026847574751827086
1062,2009-09-28,47.69799423217773,47.75363159179688,45.528221130371094,46.45547485351562,1658544.0,0.019219330742900054,2.2876645937179774,-1.6961969285888947,55.431463558370936,66.18737691708434,0.17920977667778715,-1.1431127316074807,-2.7941598611019103,-5.224362103808637,12.295441588351695,2.2254104614257884,1.3177946368751208,0.7972059249877859,-2.076635049902528,3.6710468998780996,-0.639714562457371,2.2341264124329427,1.4928817749023509,59.24044647516028,-7.871024207474676,1.4369204874451567,9,-0.33844566345214133,-1.53460502624511,-4.118169784545891,-6.6762332916259695,-3.5513839721679545,0,-0.05657074045747723,1.2524214453182727,46.79855728149414,-1.7737198659507765,47.82781219482422,-1.6593489061786553,48.680885314941406,-0.05657074045747723
1063,2009-09-29,46.93764877319336,47.4847297668457,46.65019989013672,47.299278259277344,1242964.0,-0.0159408266788591,1.2784787714355643,-0.2910453489050378,48.41585646559396,63.63939691662991,0.9492542195815048,-0.19908089670668971,-1.898184118980538,-4.431680747534649,12.254594669155349,1.0477943420410085,1.3256046839748734,-0.0862327575683608,-2.7239249183450696,2.551459403208348,-1.4050788379567152,1.2326133228199936,2.106721038818357,38.48103876193442,-23.829698130619924,1.3188460803883557,9,0.42189979553222656,-0.7742595672607422,-2.9301271438598633,-5.646984100341797,-2.661224365234382,1,-0.04168314109487292,2.2876645937179774,47.69799423217773,1.2524214453182727,46.79855728149414,-1.7737198659507765,47.82781219482422,-0.04168314109487292
1064,2009-09-30,46.24220657348633,47.30854797363281,45.806396484375,46.83564758300781,1777546.0,-0.014816298171803743,-1.050633109147861,1.6410194200360764,43.45351799100859,61.01914057877617,1.4351129212175664,0.6917628823995443,-1.0583467213638897,-3.6764524736655275,13.189020089224215,1.5021514892578125,1.334853123326596,-0.8832094192504911,-3.202155782330685,1.4357369438297027,-2.0426826007905845,0.27626376228960225,2.661517291259763,19.493658757080976,-38.487192947447866,1.1594731815400956,9,1.1173419952392578,-0.07881736755371094,-2.2242536544799805,-4.951541900634766,-1.5114250183105469,2,-0.06156003938915955,1.2784787714355643,46.93764877319336,2.2876645937179774,47.69799423217773,1.2524214453182727,46.79855728149414,-0.06156003938915955
1065,2009-10-01,44.860595703125,46.88201141357422,44.70759963989258,46.58528900146485,1784375.0,-0.0298777020548473,-1.1415545186086877,2.9062590395135333,38.35845070835027,57.75430524827057,2.496332779367286,2.248157053173898,0.38956557097708355,-2.2561037752093682,14.380284039235441,2.1744117736816406,1.227888106459389,-2.3026060104370103,-4.431129537991438,-0.1740824828825822,-3.366867774214228,-1.2383442466597927,3.9081080522460923,5.022799026673785,-49.35071115623008,1.0642617637772147,10,2.088642120361328,1.3027935028076172,-0.8426427841186523,-3.5699310302734375,0.38480377197265625,3,0.0029971251544225197,-1.050633109147861,46.24220657348633,1.2784787714355643,46.93764877319336,2.2876645937179774,47.69799423217773,0.0029971251544225197
1066,2009-10-02,44.20688247680664,44.95795822143555,43.27499008178711,43.81279754638672,2360814.0,-0.014572103113486334,-1.2902201815336138,-0.2284956582131204,36.890853402532386,54.621579367664474,2.8663900914326987,2.9882578818369865,1.0426682946068269,-1.5779428480838718,15.65170052997728,1.6829681396484375,0.896079127395403,-2.9138973236083956,-5.243617333460925,-0.5841773137558661,-4.078757328534657,-1.7490373186821344,4.31815503163574,20.807479074553072,-32.69771084714515,1.1648600049262634,10,2.026050567626953,1.9565067291259766,-0.04752349853515625,-2.916217803955078,1.4140625,4,-0.00734137234718113,-1.1415545186086877,44.860595703125,-1.050633109147861,46.24220657348633,1.2784787714355643,46.93764877319336,-0.00734137234718113
1067,2009-10-05,44.32278823852539,44.71223449707031,43.72007369995117,44.313514709472656,1615638.0,0.002621894040584216,1.5176440979028425,0.023531803265993592,35.93621228216648,50.56233561252491,2.6594808892431203,2.9032613058219425,0.9485607564236602,-1.6796570201525327,16.429016330552237,0.9921607971191406,0.6023145805105514,-2.7231157302856417,-5.31079795777211,-0.13543350279917377,-4.016956844028876,-1.4292746165424077,3.7822454757845705,24.889856264917658,-26.918160685611053,1.2938411137432344,10,1.9101448059082031,1.8406009674072266,0.22022247314453125,-2.9069442749023438,1.0663414001464915,0,0.0020920990041013443,-1.2902201815336138,44.20688247680664,-1.1415545186086877,44.860595703125,-1.050633109147861,46.24220657348633,0.0020920990041013443
1068,2009-10-06,46.18656921386719,46.36274719238281,44.52214813232422,44.73078155517578,1470962.0,0.0420501744003956,1.035899188597324,156.9831345125463,40.32748823852873,46.64797681894332,0.5789373032461569,1.0525484376146892,-0.8493437862026809,-3.5333662154006475,16.279176264709864,2.039958953857422,0.3737739371477957,-0.8333715438842759,-3.4457227015155,1.778979613746948,-2.139547122699888,0.47280403493133605,1.5320610098409446,72.18389347940604,24.22337714282517,1.3061755788156117,10,0.04636383056640625,-0.023180007934570312,-1.6435585021972656,-4.770725250244141,-1.2657012939453054,1,-0.044167795715922775,1.5176440979028425,44.32278823852539,-1.2902201815336138,44.20688247680664,-1.1415545186086877,44.860595703125,-0.044167795715922775
1069,2009-10-07,45.83421325683594,46.279296875,45.30567932128906,46.279296875,1298978.0,-0.007628970131980606,3.374987143885632,-0.3057338860559815,39.012616783895915,43.6877723022687,0.5420278513830326,1.3645934279564145,-0.42936392252403266,-3.180584102961298,16.04290839426266,0.9736175537109375,0.2359719946491765,-1.1157197952270508,-3.7784349733153633,1.5469953828612617,-2.4470773842712106,0.215637793817109,1.5289257555185145,70.95115164680364,26.201498044486144,1.3313575890441571,10,-0.3199024200439453,0.3291759490966797,-1.1579093933105469,-4.418369293212891,-1.0199813842773438,2,-0.033987467836477436,1.035899188597324,46.18656921386719,1.5176440979028425,44.32278823852539,-1.2902201815336138,44.20688247680664,-0.033987467836477436
1070,2009-10-08,47.35491180419922,47.42909240722656,46.40911102294922,46.50183868408203,1670728.0,0.033178240430176364,1.0370409873533446,-1.9166580959237547,47.81553100297822,42.84911004815838,-1.176530857934182,-0.17839680120209778,-1.910604304747693,-4.6813493061479505,15.129747907971531,1.594879150390625,-0.0683244229142943,0.4133239746093764,-2.2428827432042624,3.0695306924230152,-0.9147793842974465,1.7414273335161994,-4.079921722412109,98.21428079484065,52.8388230429557,1.3281033589068205,10,-1.8406009674072266,-1.121978759765625,-2.578927993774414,-5.939067840576172,-2.8837623596191406,3,-0.05541410909756439,3.374987143885632,45.83421325683594,1.035899188597324,46.18656921386719,1.5176440979028425,44.32278823852539,-0.05541410909756439
1071,2009-10-09,46.95619201660156,47.28073120117188,46.56674575805664,47.28073120117188,1253806.0,-0.008419819030521358,3.3999952983213517,-0.3804353658754801,51.07408132007839,42.36495646612588,-0.8416025824941116,0.19220186289001617,-1.4692211017675447,-4.261333051441426,14.070459356250797,0.7881660461425781,-0.5131858321710681,0.03871288299560405,-2.607241817551653,2.6846675835428613,-1.284264467278021,1.3616902332692291,-3.5981198883056607,87.24998637247671,36.768269774238505,1.3229773502736273,10,-1.5763320922851562,-0.7232589721679688,-2.1361637115478516,-5.540348052978516,-2.3691368103027344,4,-0.036433800698724594,1.0370409873533446,47.35491180419922,3.374987143885632,45.83421325683594,1.035899188597324,46.18656921386719,-0.036433800698724594
1072,2009-10-12,47.772178649902344,48.18016815185547,46.97473526000977,47.29000473022461,1116960.0,0.017377615139922087,-1.1666558104295448,-1.4857186515585739,49.23137393292933,42.45556951805204,-1.839391145711133,-0.6120789645241729,-2.273285148301383,-5.038107175661928,13.684671590695045,1.2239761352539062,-0.7877379388045824,0.827345466613771,-1.843196743043137,3.497887676270679,-0.5079256382146866,2.1626165714422285,-4.33268611602783,88.84671216191413,38.17855074406431,1.3352711048284547,10,-2.0445995330810547,-1.53924560546875,-2.952150344848633,-6.356334686279297,-2.7261314392089844,0,-0.045031098306421935,3.3999952983213517,46.95619201660156,1.0370409873533446,47.35491180419922,3.374987143885632,45.83421325683594,-0.045031098306421935
1073,2009-10-13,47.10455322265625,48.30998611450195,46.86346817016602,48.10598754882813,1171105.0,-0.013975193221535398,1.0526261658465719,-2.076915165468096,43.43629797459314,42.45365618289476,-1.2802304473738033,0.024678711352024152,-1.5795772770976555,-4.342526303627977,12.924277451465594,1.4465179443359304,-0.9024405049537592,0.18011970520019815,-2.4783689296788083,2.8386083400792046,-1.149124612239305,1.5093640226397014,-3.4754336640625,59.87650480407232,13.274792027651785,1.329244317439504,10,-1.3120651245117188,-0.8716201782226562,-2.284524917602539,-5.688709259033203,-1.1127052307128906,1,-0.036417362369956296,-1.1666558104295448,47.772178649902344,3.3999952983213517,46.95619201660156,1.0370409873533446,47.35491180419922,-0.036417362369956296
1074,2009-10-14,48.67161560058594,48.949790954589844,47.66090774536133,47.735084533691406,1406315.0,0.03326774739848215,-1.3760742063882756,-0.9351896998323871,53.31633173212433,44.1156429633141,-2.756294452922539,-1.6149591627407602,-3.0943368012521617,-5.869868130851337,11.985845836347595,1.8452377319335938,-1.056282165661223,1.7406911849975586,-0.9350027063793576,4.416385076374475,0.40284423930910407,3.078538130686013,-4.761644048637692,89.05114530407313,41.669424695958725,1.337846945688458,10,-2.559225082397461,-2.4386825561523438,-3.7866783142089844,-7.190862655639648,-3.602386474609375,2,-0.07706232132181168,1.0526261658465719,47.10455322265625,-1.1666558104295448,47.772178649902344,3.3999952983213517,46.95619201660156,-0.07706232132181168
1075,2009-10-15,47.93908309936523,48.86633682250977,47.855628967285156,48.62525177001953,1245966.0,-0.015050507203872021,-1.3695585098533898,-0.7326704846317478,54.58956108259985,46.082166038877155,-1.7222705827863223,-0.9832274717368108,-2.3043802286231525,-5.085555423439267,10.863385577462308,1.0107078552246165,-1.0980181328126264,1.0401489257812457,-1.5670067009986113,3.6473045525611028,-0.26342888760868277,2.3437267391711742,-3.6259259952056553,57.58754988386414,6.50862401641804,1.3035778133899274,10,-1.6041507720947195,-1.7061500549316335,-2.975330352783196,-6.37951469421386,-3.4308433532714773,3,-0.06518379211236958,-1.3760742063882756,48.67161560058594,1.0526261658465719,47.10455322265625,-1.1666558104295448,47.772178649902344,-0.06518379211236958
1076,2009-10-16,46.71510696411133,48.43052673339844,46.37202072143555,48.17089462280274,1642418.0,-0.02553190541247763,1.0845082936100188,2.1216177901320243,46.14546631752295,47.21652759836121,-0.11743624722645762,0.15215068341190374,-1.0318338333748471,-3.8144660097308503,9.79272569896223,2.0585060119628906,-1.0567568309624917,-0.12262840270996378,-2.684041005237681,2.4387841998177535,-1.4033347039738189,1.1580778985538913,-2.0310191519173344,13.309419057724266,-35.21955642434084,1.2807063012638578,10,0.020862579345703125,-0.4821739196777344,-1.3340892791748047,-4.738273620605469,-1.2703399658203054,4,-0.04803494341252734,-1.3695585098533898,47.93908309936523,-1.3760742063882756,48.67161560058594,1.0526261658465719,47.10455322265625,-0.04803494341252734
1077,2009-10-19,47.53108978271485,47.79072189331055,47.03964614868164,47.14164352416992,878597.0,0.017467215032396233,-1.5312566289765825,-0.26751584011571894,52.31715262222969,48.54871252988354,-0.48104940063935686,-0.6296581377606927,-1.77949643238329,-4.635262037795293,9.802237367136504,1.0756149291992188,-0.7994278148328675,0.6511642456054787,-1.9275530695666205,3.229881560777578,-0.6381944119805709,1.9405229031915283,-2.5057457191291874,44.9640175983026,-4.6361860186207124,1.2893586575860507,10,-0.40335464477539773,-1.298156738281257,-2.0480728149414134,-5.452257156372077,-2.0121421813964915,0,-0.06193913478261237,1.0845082936100188,46.71510696411133,-1.3695585098533898,47.93908309936523,-1.3760742063882756,48.67161560058594,-0.06193913478261237
1078,2009-10-20,46.36274719238281,47.90199279785156,46.36274719238281,47.57745361328125,1787547.0,-0.024580597576723706,-1.5343499943472307,-3.1190604460725644,50.45390101484561,49.81996633332239,0.7989279673293126,0.435396791594691,-0.5146459265357564,-3.4864223912465917,9.864660530314296,1.53924560546875,-0.468019764538937,-0.4374343872070341,-2.974126043197188,2.09925726878312,-1.705780215202111,0.8309114407880429,-1.023447377516817,0.0,-51.20222988502767,1.2683458279950761,10,1.2935218811035156,-0.12981414794921875,-0.879730224609375,-4.283914566040039,-1.001434326171875,1,-0.028399956029908857,-1.5312566289765825,47.53108978271485,1.0845082936100188,46.71510696411133,-1.3695585098533898,47.93908309936523,-0.028399956029908857
1079,2009-10-21,46.27002334594727,46.63165283203125,45.16195297241211,46.37202072143555,1546728.0,-0.0019999644553153617,3.7313398010561216,0.08396874646701338,55.87780401285292,50.715774445530684,1.0727877263271282,0.3565233095922835,-0.3684441832582479,-3.3975784710644916,9.751758483636848,1.4696998596191406,-0.10709180310970368,-0.4096151351928654,-2.794600188188717,1.9753699178029862,-1.6021076616907948,0.782877391305064,2.679767608642571,29.912406985198086,-26.010448016029574,1.1924925264979263,10,0.7858486175537038,-0.03709030151367898,-0.6456003189086985,-4.191190719604499,-2.6287689208984446,2,-0.006011999430475257,-1.5343499943472307,46.36274719238281,-1.5312566289765825,47.53108978271485,1.0845082936100188,46.71510696411133,-0.006011999430475257
1080,2009-10-22,45.43549346923828,45.79712295532226,44.97650146484375,45.528221130371094,1266329.0,-0.01803608073567331,1.6029523867142959,0.9091181090583325,55.047610748785935,51.15727771538708,1.7951997824420403,1.0568209232441816,0.5124634291322323,-2.560642365513573,9.957268364690625,1.2935218811035227,0.0621983907018091,-1.1245290756225614,-3.5070162580665,1.257958106821377,-2.3157726668445306,0.06671451559940778,3.438540725708009,13.288611654731561,-45.13143701289761,1.1912435912219679,10,1.5276527404785156,0.7974395751953125,0.5053548812866211,-3.166574478149414,-1.0199775695800781,3,-0.008061194350396872,3.7313398010561216,46.27002334594727,-1.5343499943472307,46.36274719238281,-1.5312566289765825,47.53108978271485,-0.008061194350396872
1081,2009-10-23,45.54212951660156,46.436927795410156,45.46331024169922,46.0845718383789,1499035.0,0.002346976762461761,-1.7814430967404453,5.849843672864824,55.013345688302806,51.79971902153969,1.6392717448750673,0.8972317393061786,0.4747275877140993,-2.673037062063756,10.590577769734445,1.001434326171875,0.2962480096990632,-0.9550716400146513,-3.377008291752567,1.4668650117232644,-2.1660399658836127,0.25589668585431014,3.1760033691406235,19.33446342417525,-41.53713833086496,1.2109683258689579,10,1.4210166931152344,0.6908035278320312,0.8020734786987305,-3.134122848510742,-2.304229736328125,4,-0.022701831940707295,1.6029523867142959,45.43549346923828,3.7313398010561216,46.27002334594727,-1.5343499943472307,46.36274719238281,-0.022701831940707295
1082,2009-10-26,44.99968338012695,46.353477478027344,44.860595703125,45.88985061645508,1581698.0,-0.011910864560623402,-1.5555548299888335,1.6410357388993029,44.52524176142453,51.92071277563206,1.952396283938107,1.2934796739621675,1.1076463624873298,-2.1074341011699858,11.216944532641508,1.4928817749023438,0.2730235323502228,-1.3626022338867188,-3.8034412978485577,1.0782368300751202,-2.5830217658676347,-0.14218270190580284,3.568784248779295,4.5731508471259925,-52.601001344183935,1.2204195319809181,10,1.9055099487304688,1.2332496643066406,1.543879508972168,-2.591676712036133,1.1451606750488281,0,0.009890816662070812,-1.7814430967404453,45.54212951660156,1.6029523867142959,45.43549346923828,3.7313398010561216,46.27002334594727,0.009890816662070812
1083,2009-10-27,44.98114013671875,45.64876174926758,44.39233016967773,45.22222518920898,1525014.0,-0.0004120749750962105,1.296617821892652,0.27083119064759736,45.93999202624224,51.101119474978496,1.8305605375490828,1.2205067685483186,1.2178637424412742,-2.047766033386445,11.967029461415715,1.2564315795898509,0.21925323910388528,-1.2833200454711928,-3.78318010930429,1.2165400183619042,-2.5332500773877413,-0.03339001355464433,3.3648551766406243,26.294110131595993,-27.93371064783164,1.2499300319165492,10,1.648193359375,1.2517929077148438,1.5937175750732422,-2.5731334686279297,1.2842483520507812,1,0.011956287967911816,-1.5555548299888335,44.99968338012695,-1.7814430967404453,45.54212951660156,1.6029523867142959,45.43549346923828,0.011956287967911816
1084,2009-10-28,43.39553451538086,45.25468063354492,43.39553451538086,45.25468063354492,2093175.0,-0.03525045422411466,1.0,7.711577714837487,31.27194791575323,48.510273567551096,2.893311125333099,2.721441806680346,2.8899679701181427,-0.4290980014914254,12.436375433489646,1.8591461181640625,0.08070715715108179,-2.7265920639038086,-5.536695593643266,0.08351146583564883,-4.131643828773541,-1.3215402990340763,4.634167586483983,0.0,-46.653576818706796,1.4050517648697298,10,2.517496109008789,2.8373985290527344,3.179323196411133,-0.9875278472900391,2.5499496459960938,2,0.045299092931631924,1.296617821892652,44.98114013671875,-1.5555548299888335,44.99968338012695,-1.7814430967404453,45.54212951660156,0.045299092931631924
1085,2009-10-29,44.99504852294922,45.25468063354492,42.80208969116211,43.11735534667969,2685882.0,0.03685895393226324,1.0464201366121957,-1.009976116414015,41.66995589517246,48.01299463173437,0.930075828679513,1.1937197677165514,1.3828244865633934,-1.9900584309805254,12.438893113932858,2.4525909423828125,0.10330340511166014,-1.133800697326663,-3.931814266867441,1.6642128722141152,-2.5328074820970556,0.26520608744372964,2.5712368202672238,60.33167830017495,18.0361173094199,1.3990067847703893,10,0.3569927215576172,1.001434326171875,1.5798091888427734,-1.7826499938964844,1.5995140075683594,3,-0.030087623912882444,1.0,43.39553451538086,1.296617821892652,44.98114013671875,-1.5555548299888335,44.99968338012695,-0.030087623912882444
1086,2009-10-30,43.88234329223633,45.62094497680664,43.76643371582031,45.29640579223633,1868379.0,-0.0247295039618719,-1.2535171441947999,-0.7530849650363858,33.88398012019803,45.96486435373086,1.786573279802127,2.404125461974644,2.490634270827357,-0.8493942788953603,11.661788195757511,1.8545112609863281,-0.1883046481358832,-2.230278968811035,-5.078537758444384,0.6179798208223133,-3.6544083636277094,-0.8061495739943609,3.1122385727335953,30.41778780310964,-5.741951123194092,1.4241293948166724,10,1.4696979522705078,1.9935970306396484,2.8999881744384766,0.055633544921875,2.276409149169922,4,0.012150048685212411,1.0464201366121957,44.99504852294922,1.0,43.39553451538086,1.296617821892652,44.98114013671875,0.012150048685212411
1087,2009-11-02,44.4155158996582,44.94867706298828,43.618072509765625,43.86843490600586,1433688.0,0.012150048685212411,-1.5397923371535918,-0.3868860065607735,38.73349897886023,44.6625974608436,0.8548799602323598,1.9797592552630903,1.9254798800278934,-1.3290152896902114,10.869099996446982,1.3306045532226562,-0.46187698072672845,-1.7017427444458022,-4.538010877534198,1.1345253886425937,-3.11987681099,-0.28360867790160427,2.0759669044547806,56.677628316971266,22.546400547898998,1.4181340665441988,11,0.30135536193847656,1.4604244232177734,2.4664955139160156,-0.023183822631835938,0.4589881896972656,0,-0.026513620196266352,-1.2535171441947999,43.88234329223633,1.0464201366121957,44.99504852294922,1.0,43.39553451538086,-0.026513620196266352
1088,2009-11-03,44.14661026000977,44.48969268798828,43.131263732910156,43.85916137695313,2055417.0,-0.006054317600541426,1.7904884671293022,0.5254229015298367,28.727112694368856,41.64585398101204,0.8676055251194157,2.200838417174154,2.1645982052485735,-1.0083923638370962,11.292548459750373,1.358428955078125,-0.5403920351981384,-1.86865043640136,-4.838022507365437,1.100721634562717,-3.353336471883395,-0.38396440091932504,1.902145370549107,47.69739602081909,19.665790632137053,1.484686035482037,11,0.4728984832763601,1.7293300628662038,2.614858627319329,0.5470790863037038,0.10199737548827414,1,0.045263583849292965,-1.5397923371535918,44.4155158996582,-1.2535171441947999,43.88234329223633,1.0464201366121957,44.99504852294922,0.045263583849292965
1089,2009-11-04,44.27642440795898,44.67514419555664,43.69689178466797,44.32278823852539,1847490.0,0.0029405235687325337,1.6049367667225354,-0.1612941754144077,31.746755972478212,39.05687011697784,0.475236180861657,2.053625206125602,2.026218063372049,-1.0565604368780015,11.679831686181824,0.9782524108886719,-0.795679894384989,-1.6609468460083079,-4.730354401150514,1.408460709133898,-3.195650623579411,-0.1262430684372049,1.382731309872291,52.30260397918091,26.85257800327621,1.5347037775711032,11,0.34308433532715554,1.5995159149169993,2.4850444793701243,0.512310028076179,0.968975067138679,2,0.04492151539800093,1.7904884671293022,44.14661026000977,-1.5397923371535918,44.4155158996582,-1.2535171441947999,43.88234329223633,0.04492151539800093
1090,2009-11-05,44.73078155517578,44.91622924804688,43.131263732910156,43.58562088012695,1826674.0,0.010261830156617746,1.354748694722262,-24.69944051340744,39.28929260766631,37.309753108018235,-0.10012616989032352,1.467852409116766,1.5941057738432534,-1.430982522889039,12.930700402711071,1.7849655151367259,-0.9452633720460213,-1.075383186340332,-4.113843063678317,1.963076690997653,-2.5946131250093245,0.44384675232866044,0.5855262394551914,64.24588794998888,35.720978204574834,1.5192299386689914,11,-0.1529979705810547,1.1451587677001953,2.0306873321533203,0.07881546020507812,0.18081283569335938,3,0.02715585473736537,1.6049367667225354,44.27642440795898,1.7904884671293022,44.14661026000977,-1.5397923371535918,44.4155158996582,0.02715585473736537
1091,2009-11-06,45.245399475097656,45.50503921508789,44.396968841552734,44.71686172485352,1376849.0,0.011504782658158685,1.1150069717743256,0.46154025523239117,37.24775593875989,36.501143572166605,-0.7389725504855846,0.8627270811123751,1.072449372303545,-1.8832555414061858,14.059233889921474,1.1080703735351562,-1.1722610051262023,-0.47522563934326456,-3.4734246397606583,2.522973361074129,-1.974325139551965,1.0238738608654359,-2.443309783935547,89.0621610198772,60.03005707330644,1.4990995002086984,11,-1.0199737548828125,0.6305408477783203,1.3109140396118164,-0.4358024597167969,0.15300369262695312,4,0.029818789779112898,1.354748694722262,44.73078155517578,1.6049367667225354,44.27642440795898,1.7904884671293022,44.14661026000977,0.029818789779112898
1092,2009-11-09,45.62094497680664,45.72294235229492,44.99504852294922,45.48185729980469,1309312.0,0.008300191976770455,3.2432591703081046,0.263155615540627,45.459716038169766,36.447779573491886,-1.1366559970640537,0.33492488747690174,0.7171016716328964,-2.1654346980668393,15.134931274478319,0.7278938293457031,-1.3301188429269146,0.007881546020506391,-2.830515363435893,2.846278455476906,-1.4113169087076898,1.4270800007487026,-2.7647962951660148,96.06442809978908,60.74262373806842,1.4191984547281982,11,-1.358428955078125,0.25499534606933594,0.5772161483764648,-0.5285358428955078,-0.28281402587891336,0,0.011788608606705164,1.1150069717743256,45.245399475097656,1.354748694722262,44.73078155517578,1.6049367667225354,44.27642440795898,0.011788608606705164
1093,2009-11-10,45.38912963867188,45.760032653808594,45.12950134277344,45.56531143188477,857229.0,-0.005081335738499337,1.2295059854999717,-1.2666959216697293,44.698654283139106,37.93963583653476,-0.9397007735271501,0.4549617414372733,0.9979259778061405,-1.836507551667708,16.178996468311702,0.6305313110351562,-1.511432370794509,-0.13816261291503196,-2.88911771842519,2.6127924925951262,-1.513640165670111,1.2373149398400471,-2.418309210205088,85.89061928615818,47.823882715273704,1.3754775527550784,11,-1.1080684661865305,0.48681068420409446,0.8090314865112234,0.22022438049315696,0.17153549194334516,1,-0.011338079258473965,3.2432591703081046,45.62094497680664,1.1150069717743256,45.245399475097656,1.354748694722262,44.73078155517578,-0.011338079258473965
1094,2009-11-11,44.92086791992188,45.92230224609375,44.786415100097656,45.70902633666992,1379968.0,-0.010316604933332751,-1.1491358808818382,4.473552019053765,46.76007669799017,38.50520481462562,-0.2596180914294095,0.661747412651728,1.5192852989215737,-1.3004095407513603,16.97376167692472,1.1358871459960938,-1.5216474193488665,-0.418886947631826,-2.746045015829985,1.908271120566333,-1.5824659817309055,0.7446920864672535,-1.7826947579345784,64.11965218532283,21.97190368742453,1.1635790340990806,11,-0.394084930419929,0.9550724029540945,1.2772932052612234,0.688486099243157,0.4450836181640554,2,-0.014965434007691902,1.2295059854999717,45.38912963867188,3.2432591703081046,45.62094497680664,1.1150069717743256,45.245399475097656,-0.014965434007691902
1095,2009-11-12,44.814231872558594,45.15731811523438,44.16051864624024,44.6473274230957,1542738.0,-0.0023738643597310816,1.3369509321241488,-0.21176510447169025,45.417381547524116,39.78669386210629,-0.20263772506107358,0.5504984391917844,1.6823123104814783,-1.1104705900080063,17.941463707482256,0.9967994689941406,-1.5568615819242098,-0.3692804336547866,-2.3563883350186074,1.6178274677090343,-1.3628343843366935,0.6242735170271203,-1.4533283838427735,37.105194211860535,-7.60077229215247,0.9935539506819088,11,-0.2874488830566406,1.0617084503173828,1.024618148803711,0.7951221466064453,-0.0231781005859375,3,0.009621220414202547,-1.1491358808818382,44.92086791992188,1.2295059854999717,45.38912963867188,3.2432591703081046,45.62094497680664,0.009621220414202547
1096,2009-11-13,44.47114944458008,44.71686172485352,43.98434066772461,44.61023712158203,1502790.0,-0.007655657893549606,3.1580719552200365,-0.8333371425959363,46.58683431296713,40.65928667700706,0.26010292425539205,0.7555890308005218,2.0483215222930937,-0.6784241078328606,19.515970502714026,0.8298912048339844,-1.2817476778335504,-0.6001649856567397,-2.4732851514401943,1.272955180126715,-1.5367250685484706,0.33639509723499117,-0.9053340552740252,25.119629939471483,-23.64407020587357,0.9365600828917283,11,0.055633544921875,1.4047908782958984,1.4024724960327148,1.138204574584961,1.154430389404304,4,0.009904060313033813,1.3369509321241488,44.814231872558594,-1.1491358808818382,44.92086791992188,1.2295059854999717,45.38912963867188,0.009904060313033813
1097,2009-11-16,44.58705520629883,45.15731811523438,44.09097290039063,44.69369125366211,2158325.0,0.00260631360255692,1.0627831810735138,0.7666822083870437,47.48668373237939,42.74368345900823,0.1911951492137618,0.4298536180707657,1.9325005820495704,-0.7180018982764977,21.014998650045662,1.06634521484375,-1.2381887392451603,-0.3370574951171861,-1.817910465565845,1.1437954753314727,-1.077483980341512,0.4033689901071398,-0.832720868449762,31.100437970572315,-19.65845255503168,0.740426485224329,11,-0.060272216796875,1.2888851165771484,1.2193412780761719,1.022298812866211,1.0709800720214844,0,0.018196939844351112,3.1580719552200365,44.47114944458008,1.3369509321241488,44.814231872558594,-1.1491358808818382,44.92086791992188,0.018196939844351112
1098,2009-11-17,45.04604721069336,45.3520393371582,44.37842178344727,44.58705520629883,1683205.0,0.010294288381926808,-1.22221448286072,-4.304285612076984,62.29280998807861,46.13768946074161,-0.14169521221202785,-0.14001886490443383,1.450381075166355,-1.0923363186707533,22.101241119242587,0.9736175537109304,-0.9727532210289667,0.18776950836181783,-1.1321116748294173,1.507650691553053,-0.4721710832338033,0.847710099957439,-1.1182754401847177,54.784705477092665,-2.2959148186849987,0.6599405915956191,11,-0.5192642211914062,0.8298931121826172,0.934208869934082,0.5633068084716797,0.5748977661132812,1,0.006484114774115701,1.0627831810735138,44.58705520629883,3.1580719552200365,44.47114944458008,1.3369509321241488,44.814231872558594,0.006484114774115701
1099,2009-11-18,45.99184799194336,46.16802597045898,45.34740447998047,45.46331024169922,1799144.0,0.020996310216215397,-1.158538237315668,1.1515184255580857,58.22494430248584,48.241650760166,-0.9147714592759968,-1.1675914065681354,0.4749274048263601,-1.9588907308492338,22.284471144440218,1.121978759765618,-0.7837180740244989,1.1474790573120117,-0.11434892888978254,2.409307043513806,0.5165650642111146,1.7783930504129088,-1.9045137833879124,91.9320802180144,33.80603126061686,0.6309139931008965,11,-0.9156646728515625,-0.11590766906738281,0.020862579345703125,-0.3824939727783203,-0.37090301513671875,2,-0.009375201914123221,-1.22221448286072,45.04604721069336,1.0627831810735138,44.58705520629883,3.1580719552200365,44.47114944458008,-0.009375201914123221
1100,2009-11-19,45.06922912597656,45.89912033081055,44.99968338012695,45.55139923095703,1781823.0,-0.02006048693952056,-1.895517622497851,-0.9122718382135356,60.11057666373557,50.781964174052185,0.068062452445659,-0.2886165830336651,1.3472943371233583,-0.9544052329378729,22.466348868366552,0.9921646118164062,-0.46748152951740707,0.24317340850829794,-0.9929004505436652,1.479247267560261,-0.37486352101768716,0.861210338034283,-0.7738257412307661,49.68153867654268,-11.455800796256476,0.6180369295259827,11,0.006954193115234375,0.764984130859375,1.1034326553344727,0.5401248931884766,0.7371673583984375,3,0.00658370284701304,-1.158538237315668,45.99184799194336,-1.22221448286072,45.04604721069336,1.0627831810735138,44.58705520629883,0.00658370284701304
1101,2009-11-20,44.50823974609375,45.39840316772461,44.230064392089844,45.39840316772461,1429546.0,-0.012447281454820214,1.6249983929788172,1.8461605405148815,50.78614938487782,51.37379010146419,0.5738339782477482,0.20126383727756547,1.8531672164634259,-0.32204925163514986,23.323651437738956,1.1683387756347656,-0.21156667342612678,-0.2661214828491225,-1.461923101837101,0.929680136138856,-0.8640222923431153,0.3317793266448703,1.6597862243652273,20.089368524868156,-39.893141719251645,0.5979008094939906,11,0.5679435729980469,1.1080684661865234,1.7756929397583008,1.101114273071289,1.4325981140136719,4,0.006354194807349778,-1.895517622497851,45.06922912597656,-1.158538237315668,45.99184799194336,-1.22221448286072,45.04604721069336,0.006354194807349778
1102,2009-11-23,45.44476699829102,45.74148941040039,45.06459045410156,45.17586135864258,932740.0,0.02104166009574593,-1.754715516572227,-0.30208569922563805,59.887005321429946,53.06138466127429,-0.4361813717743672,-0.738049362144821,0.8781449353580939,-1.1678625234585382,23.76639994259647,1.2332496643066406,-0.05918556508191131,0.6481515884399514,-0.5813961276591044,1.8776993045390071,0.03337773039042702,1.2629254464894757,0.6844997406005717,62.67939569903116,1.095689061301897,0.6147738580495277,11,-0.36858367919922586,-0.09272575378418679,1.0396842956542898,0.16458702087401633,0.44971847534178977,0,0.00397873831546236,1.6249983929788172,44.50823974609375,-1.895517622497851,45.06922912597656,-1.158538237315668,45.99184799194336,0.00397873831546236
1103,2009-11-24,45.51894760131836,45.964027404785156,44.67978286743164,44.89768600463867,2274030.0,0.0016323244220863842,-1.4298241815347306,2.3103330874424857,59.544170062740974,54.48183947957993,-0.5475963547844955,-0.8114778134682865,0.7562708499935127,-1.1322101133758764,24.067795073556063,1.2842445373535156,0.08260395286163913,0.6954418182373061,-0.5739752556767286,1.9648588921513408,0.06073328128029232,1.33015035519432,0.5723350906372033,66.50716008070494,3.59457020055779,0.6347085369570172,11,-0.4427642822265625,-0.16690635681152344,1.161386489868164,0.09040641784667969,-0.0278167724609375,1,0.003055599576250456,-1.754715516572227,45.44476699829102,1.6249983929788172,44.50823974609375,-1.895517622497851,45.06922912597656,0.003055599576250456
1104,2009-11-25,45.36131286621094,45.98720932006836,44.95331954956055,45.964027404785156,967554.0,-0.003463057548871329,2.1857163007193567,-0.9701461377870564,55.074610186184685,55.55486488387555,-0.358627740988247,-0.5259885481694795,0.8302161213716772,-0.8484058343719454,23.863666737812096,1.0338897705078125,0.09857918495755769,0.43951816558838175,-0.6569991827173922,1.5360355138941557,-0.10874050856450168,0.9877768397412652,0.6927454597473144,64.3799185888738,1.5684012208938753,0.5482586741528855,11,-0.2851295471191406,-0.6444416046142578,1.5832881927490234,0.24804115295410156,2.4108657836914062,2,0.005723646301011298,-1.4298241815347306,45.51894760131836,-1.754715516572227,45.44476699829102,1.6249983929788172,44.50823974609375,0.005723646301011298
1105,2009-11-26,43.64125442504883,45.09241104125977,43.64125442504883,45.022865295410156,1208480.0,-0.037919062136390624,-1.1006734201959896,2.292313826757301,39.187554027903985,54.73272262997965,1.3159301702438597,1.1462137429853883,2.4436766597763437,0.9800695865776916,23.657997489361886,1.7200584411621094,0.09485054811433713,-1.212850570678711,-2.448628037769083,0.022926896411661346,-1.830739304223897,-0.5949618371335248,2.3763240222320547,0.0,-57.033476165024034,0.6178887335451854,11,1.2633857727050781,0.9782543182373047,3.003148078918457,1.968099594116211,4.260738372802734,3,0.04536282418640858,2.1857163007193567,45.36131286621094,-1.4298241815347306,45.51894760131836,-1.754715516572227,45.44476699829102,0.04536282418640858
1106,2009-11-27,44.4155158996582,44.684417724609375,42.93654251098633,43.163719177246094,1175042.0,0.01774150364855176,-1.0489114759523048,-0.9060414544109161,42.28946307630893,54.155253668194035,0.5955786233754381,0.4363143369257756,1.5902424285095762,0.33515181314845677,23.882947739728664,1.7478752136230469,0.11908994037655418,-0.4652477264404311,-1.6339419315620276,0.7034464786811654,-1.0495948290012294,0.11909937612036714,1.5716934204101562,48.4803317185894,-3.4666186455084897,0.5843471025607999,11,0.13676834106445312,0.2039928436279297,2.182523727416992,1.193838119506836,3.77392578125,4,0.031315195974735976,-1.1006734201959896,43.64125442504883,2.1857163007193567,45.36131286621094,-1.4298241815347306,45.51894760131836,0.031315195974735976
1107,2009-11-30,43.23789978027344,44.71686172485352,43.02463150024414,44.71686172485352,1727782.0,-0.026513620196266352,1.2884026608133463,-1.1814713348428068,37.72488587556058,51.425484322358706,1.745219617624997,1.6033895017251893,2.713724742278856,1.6188843126894596,24.031861115524418,1.692230224609382,0.13468235734666933,-1.5839830398559585,-2.9528839721741633,-0.2150821075377536,-2.2684335060150573,-0.8995325736968596,2.5662695312500006,9.878406530334596,-36.21445592911629,0.6844504661591022,11,1.3143844604492188,1.339883804321289,3.360139846801758,2.3714542388916016,5.099903106689453,0,0.06251316769708493,-1.0489114759523048,44.4155158996582,-1.1006734201959896,43.64125442504883,2.1857163007193567,45.36131286621094,0.06251316769708493
1108,2009-12-01,46.14484405517578,46.14484405517578,44.16515350341797,44.16515350341797,3110149.0,0.06723139397784972,1.0,-1.338567607511968,55.46357029499305,51.11866498819284,-1.1057506019455374,-1.208117182697805,-0.2556436331778116,-1.1734381502276676,23.437805344102976,2.9069442749023438,0.23731777768288254,1.2230495452880845,-0.227581014946459,2.673680105522628,0.49773426517081276,1.9483648254053563,-3.208301544189453,100.0,53.86636145305517,0.7253152801172706,12,-1.6041507720947266,-1.6597862243652344,0.42421913146972656,-0.5354900360107422,3.1387596130371094,1,-0.005425494151494181,1.2884026608133463,43.23789978027344,-1.0489114759523048,44.4155158996582,-1.1006734201959896,43.64125442504883,-0.005425494151494181
1109,2009-12-02,46.26538848876953,46.62237930297852,45.67194366455078,45.70439910888672,1795040.0,0.002612305579570595,-2.037019430020257,0.28337225703517005,56.46962264446157,50.71411454160685,-1.3224863681491854,-1.2353503558320682,-0.46181484588055355,-1.2057748811348006,22.833380957875924,0.9504356384277415,0.3358098099457507,1.2441457748413072,-0.2904727213292233,2.7787642710118376,0.4768365267560384,2.011455022926576,-3.264679946899413,90.3145246424208,41.2609581665272,0.7673092480852653,12,-1.4859275817871094,-1.5531539916992188,0.16574478149414062,-0.6560344696044922,3.518932342529297,2,-0.016735137976849668,1.0,46.14484405517578,1.2884026608133463,43.23789978027344,-1.0489114759523048,44.4155158996582,-0.016735137976849668
1110,2009-12-03,45.94548416137695,46.678016662597656,45.71830749511719,46.436927795410156,1025473.0,-0.006914549684808757,-1.029419000947829,-0.876030191758466,56.586568776820016,51.35860558515598,-0.9668929216786637,-0.8640793740054775,-0.20551874858747965,-0.8060303761442853,21.884065969763693,0.9597091674804688,0.2705466731585062,0.8635063171386719,-0.7181374386858508,2.4451500729631945,0.072684439226407,1.6543281950509368,-2.799908789062499,80.42128659621433,27.169532110844052,0.7908218779122624,12,-1.138204574584961,-1.2054309844970703,0.12749767303466797,-0.33613014221191406,2.336681365966797,3,0.03975786787030877,-2.037019430020257,46.26538848876953,1.0,46.14484405517578,1.2884026608133463,43.23789978027344,0.03975786787030877
1111,2009-12-04,46.59456253051758,46.7707405090332,45.63021850585938,45.71367263793945,1348335.0,0.014127141785269526,-1.1769879930390368,-1.7924535624742877,58.56068853015834,51.211237052792455,-1.4403746358232183,-1.4829299428903226,-0.8787934256940844,-1.3677225235810795,21.39790269495398,1.140522003173821,0.18734942066609506,1.4451265335083008,-0.27489668330790096,3.1651497503245025,0.5851149251001999,2.3051381419164017,-3.23704068078613,95.29704079346652,37.62219376111308,0.8600116084081009,12,-1.7409210205078125,-1.7409210205078125,-0.9203004837036133,-0.9852085113525391,2.401592254638672,4,0.028059717622151092,-1.029419000947829,45.94548416137695,-2.037019430020257,46.26538848876953,1.0,46.14484405517578,0.028059717622151092
1112,2009-12-07,46.15875244140625,46.69655990600586,46.03821182250977,46.5389289855957,2129552.0,-0.009353239207383734,-1.1194039015344819,-0.43158236618742424,54.75435038650725,50.679034866544264,-0.9975365136847785,-1.059061443527682,-0.5017386487647784,-0.8654945967042309,21.08290554243674,0.6583480834960866,0.14859911982023277,0.9824260711669908,-0.784802891974465,2.7496550343084465,0.09881158959625935,1.8660405527377222,-2.528173098930658,76.5124685413278,17.708977202479346,0.883614481570729,12,-1.3051109313964844,-1.3051109313964844,-0.5447616577148438,-0.28281211853027344,3.5513877868652415,0,0.043993590209781,-1.1769879930390368,46.59456253051758,-1.029419000947829,45.94548416137695,-2.037019430020257,46.26538848876953,0.043993590209781
1113,2009-12-08,44.87450408935547,46.27002334594727,44.65196228027344,45.79712295532226,1941822.0,-0.027822423356892112,-1.3661009385415754,2.426816909322585,45.36002810865681,49.59963685793006,0.2075055147310465,0.1946346664879215,0.7321318627069076,0.4780078895138047,21.131956058539046,1.6180610656738352,0.19203367528260884,-0.27609100341796733,-2.045258870504256,1.4930768636683212,-1.160674936961108,0.6084929301251734,-0.9927118535552708,10.5033082774452,-42.28751566881496,0.8845839335431438,12,-0.020862579345703125,-0.020862579345703125,0.4219017028808594,1.121978759765625,4.8727264404296875,1,0.07717742775967396,-1.1194039015344819,46.15875244140625,-1.1769879930390368,46.59456253051758,-1.029419000947829,45.94548416137695,0.07717742775967396
1114,2009-12-09,44.24860763549805,45.15267944335938,43.59489440917969,44.77714157104492,1573579.0,-0.013947707424490252,1.4347815717769232,0.5728627009952124,46.506118649138436,50.412810704733886,0.7364071184009546,0.80906597713971,1.321758433329748,1.1670791243738137,21.18870155021167,1.5577850341796946,0.07406085674663387,-0.8683744430542006,-2.68093274433393,0.9441838582255286,-1.7746535936940617,0.037904707585660447,2.5221328735351562,20.583907587603555,-31.25353857230568,0.9062791506398633,12,0.6050338745117188,0.6050338745117188,0.9991168975830078,1.7478752136230469,5.9066162109375,2,0.11378880154130688,-1.3661009385415754,44.87450408935547,-1.1194039015344819,46.15875244140625,-1.1769879930390368,46.59456253051758,0.11378880154130688
1115,2009-12-10,45.245399475097656,45.2871322631836,44.51287460327149,44.74005126953125,1701084.0,0.02252707809047405,1.6298897339880418,-0.9561319937640741,53.026232295220915,51.60578506239078,-0.009953791320640448,-0.16207743754589643,0.3440719745669085,0.20769766745546292,20.828307530896527,1.038524627685554,-0.029782510270173645,0.10685901641845419,-1.7007875573423163,1.9145055901792247,-0.7969642704619346,1.010682303298843,1.4618241119384763,51.970561986429296,-3.72240791070935,0.9038232868803854,12,-0.3477134704589844,-0.3917579650878906,0.0023250579833984375,0.7510833740234375,3.676574707031243,3,0.10031785350241673,1.4347815717769232,44.24860763549805,-1.3661009385415754,44.87450408935547,-1.1194039015344819,46.15875244140625,0.10031785350241673
1116,2009-12-11,44.91159439086914,45.65340042114258,44.67978286743164,45.25004196166992,1177430.0,-0.007377658018297262,-1.4277601803498559,-0.6697314189954255,47.6972316298172,52.713823479530404,0.44881827327622403,0.2175715442589805,0.7145718623660855,0.5472962772946985,20.21584332188709,0.9736175537109375,-0.09796512253804224,-0.24896831512451456,-2.032957240550168,1.5350206103011388,-1.1409627778373448,0.6430261475883157,1.7333826126098657,42.451385651895315,-11.847358399123202,0.891994462712827,12,0.2712230682373047,-0.057952880859375,0.31526756286621094,1.0848884582519531,1.951873779296882,4,0.07504901979520628,1.6298897339880418,45.245399475097656,1.4347815717769232,44.24860763549805,-1.3661009385415754,44.87450408935547,0.07504901979520628
1117,2009-12-14,45.39840316772461,45.6163101196289,45.04141235351562,45.477210998535156,702730.0,0.010839267308542455,2.220660989240087,0.23285092761660017,49.49728758013968,52.05090317788003,0.3360447268073443,-0.2164331239111874,0.26713465615796395,0.07960860957134486,20.03033418996324,0.7047157287597585,0.11996819061766217,0.19727306365966513,-1.5686125060967484,1.9631586334160787,-0.6856697212185381,1.0802158485378683,1.185572183868409,67.41763859517513,14.057456346238709,0.8829427848782053,12,-0.21558570861816406,-0.5447616577148438,-0.3477201461791992,0.5980796813964844,0.3894462585449219,0,0.07924841770622915,-1.4277601803498559,44.91159439086914,1.6298897339880418,45.245399475097656,1.4347815717769232,44.24860763549805,0.07924841770622915
1118,2009-12-15,45.33813095092773,45.57921981811523,44.72150802612305,45.57458114624024,750659.0,-0.0013276285638110785,5.98099850968738,3.0003388353745932,49.90253179946151,51.32122641732447,0.30156320606902653,-0.14035271486655887,0.3068054076454132,0.16972785035524396,20.108958916145646,0.8577117919921804,0.26974914298367736,0.12239665985106996,-1.6429197214340903,1.8877130411362302,-0.7602615307915102,1.00505485049365,1.1860627818170215,84.68454945564015,31.366730941963098,0.8826581906425806,12,-0.15531349182128196,-0.48448944091796164,-0.2689027786254812,0.6583518981933665,0.9087104797363352,1,0.0964311758258376,2.220660989240087,45.39840316772461,-1.4277601803498559,44.91159439086914,1.6298897339880418,45.245399475097656,0.0964311758258376
1119,2009-12-16,45.56066513061523,45.964027404785156,45.17122650146485,45.34276962280274,918141.0,0.004908322752174454,-1.8264766282691647,-0.9215281362931215,59.232804621154806,51.615252622250544,-0.03514444905695058,-0.4182923837518402,0.07719009521426301,-0.019141555259515997,20.845370139539448,0.7928009033203054,0.5922138439595841,0.3664899826049748,-1.3692005684624107,2.1021805336723602,-0.5013552929287215,1.234335258138671,0.9049426156582214,72.2040109250252,11.64027977997197,0.8678452755336945,12,-0.37784767150878196,-0.7070236206054616,-0.4821643829345632,0.4358177185058665,0.27354812622071023,2,0.09188990957809118,5.98099850968738,45.33813095092773,2.220660989240087,45.39840316772461,-1.4277601803498559,44.91159439086914,0.09188990957809118
1120,2009-12-17,45.36595153808594,45.68121719360352,44.93477630615234,45.34276962280274,1170062.0,-0.0042737214650198085,1.2836952272024307,0.10639005602238329,54.841766309681354,51.202039042197555,0.0767929048942122,-0.21102886601777726,0.21338980863990287,0.18505342195430785,21.426409567683198,0.7464408874511861,0.4937498615604099,0.156940269470212,-1.5793259260636603,1.8932064650040843,-0.7111928282967241,1.0250733672371481,1.0422419414456385,53.42975194337263,-8.304611173564588,0.8681330977669347,12,-0.22022438049316406,-0.5123100280761719,-0.16458988189697266,0.6305313110351562,0.6073493957519531,3,0.10556975321742978,-1.8264766282691647,45.56066513061523,5.98099850968738,45.33813095092773,2.220660989240087,45.39840316772461,0.10556975321742978
1121,2009-12-18,44.791053771972656,46.09384536743164,44.74005126953125,45.45404052734375,1672141.0,-0.012672450298560123,-2.539369097128724,-28.599308869516747,58.42983002448098,51.610425668639074,0.41231900845721725,0.4070106242892493,0.7347408010019194,0.7696651798867293,21.353856137305783,1.3537940979003906,0.3479710363829085,-0.4320981979370089,-2.1488304050457145,1.2846340091716968,-1.2904643014913617,0.42626790561734396,1.5608737261518826,5.067685892981237,-60.614301719844526,0.8583661035543514,12,0.1414051055908203,0.06258773803710938,0.4103078842163086,1.2054290771484375,0.8298912048339844,4,0.09222646181057481,1.2836952272024307,45.36595153808594,-1.8264766282691647,45.56066513061523,5.98099850968738,45.33813095092773,0.09222646181057481
1122,2009-12-21,45.62557983398438,45.760032653808594,44.97650146484375,45.04604721069336,797330.0,0.018631534463561028,-1.1806426269886348,-0.874123983014775,46.36361013515251,51.721934782694156,-0.5652312510092301,-0.43560873182907045,-0.17104450018886297,-0.07055313439981603,21.6154329540384,0.9689788818359375,0.23467844028010632,0.39338722229004475,-1.3301498561007392,2.1169243006808287,-0.4683813169053437,1.2551557614854332,0.6712070023612569,65.8782487838782,4.3498294493157275,0.8617685391953902,12,-0.781209945678718,-0.7719383239746165,-0.42421817779541726,0.37090301513671164,-1.4186973571777415,0,0.027131454343942263,-2.539369097128724,44.791053771972656,1.2836952272024307,45.36595153808594,-1.8264766282691647,45.56066513061523,0.027131454343942263
1123,2009-12-22,45.65803527832031,45.99184799194336,45.41230392456055,45.62094497680664,941984.0,0.0007113431643832602,-1.5509650661987557,0.06400036861263342,45.69359483969247,51.63165435942238,-0.5306589966639308,-0.48181258710521035,-0.25432840390291034,-0.09783599584235958,21.5355935104306,0.5795440673828125,0.028570776808969356,0.41888828277588175,-1.3106325861563377,2.148409151708101,-0.44587215169023153,1.283648717241995,0.5847137094820098,67.80824426792603,9.5112443377744,0.8647604344661107,12,-0.35467529296875,-0.8043937683105469,-0.45667362213134766,0.33844757080078125,-0.59344482421875,1,0.002843182961288271,-1.1806426269886348,45.62557983398438,-2.539369097128724,44.791053771972656,1.2836952272024307,45.36595153808594,0.002843182961288271
1124,2009-12-23,45.62094497680664,46.02893829345703,45.21759033203125,45.67657852172852,891848.0,-0.0008123499245549226,1.1341347166895777,-1.4999485755427195,47.602728532027676,51.02904283017869,-0.3111518554055124,-0.4472022797259996,-0.3200643603326725,-0.05203484666592573,21.53323839489686,0.8113479614257812,-0.1040946457526033,0.3688163757324219,-1.3684456157351477,2.1060783671999914,-0.49981462000135934,1.237447371466203,0.5688469194232297,65.06851438055278,9.17475745879748,0.8686309957337843,12,-0.234130859375,-0.767303466796875,-0.4195833206176758,0.3755378723144531,-0.3152656555175781,2,0.013719497791543356,-1.5509650661987557,45.65803527832031,-1.1806426269886348,45.62557983398438,-2.539369097128724,44.791053771972656,0.013719497791543356
1125,2009-12-24,45.62094497680664,45.78784942626953,45.42622375488281,45.65803527832031,133861.0,0.0,1.437499196482522,0.6666895227645885,42.04541346222173,50.40106303377919,-0.28192609787274137,-0.30702570312171673,-0.4013953479886112,-0.03701721842764982,20.690748069991663,0.36162567138671875,-0.004568435725019526,0.2698318481445341,-1.2983402357414349,1.838003932030503,-0.5142541937984504,1.0539178900875186,0.5169489696822254,65.06851438055278,13.574113856109292,0.7840860419429844,12,-0.21326828002929688,-0.767303466796875,-0.1448831558227539,0.3755378723144531,0.4404449462890625,3,0.004674788743146863,1.1341347166895777,45.62094497680664,-1.5509650661987557,45.65803527832031,-1.1806426269886348,45.62557983398438,0.004674788743146863
1126,2009-12-28,45.806396484375,45.98257446289063,45.63948822021485,45.77394104003906,369249.0,0.00406505186735262,-1.2769113924051707,-0.875038568343104,46.99841159664433,50.12341014672415,-0.3655424896934889,-0.40362738690238587,-0.6282413031973846,-0.20414748255380033,19.330866896491873,0.3616294860839915,0.13855113149069354,0.3857393264770508,-1.1302276792219956,1.9017063321760972,-0.37224417637246887,1.1437228293265704,0.28063747136768313,78.85461597013303,29.26388343763722,0.7579835028495217,12,-0.39871978759765625,-0.9527549743652344,-0.3511981964111328,0.19008636474609375,0.1483612060546875,0,0.0036436930706789106,1.437499196482522,45.62094497680664,1.1341347166895777,45.62094497680664,-1.5509650661987557,45.65803527832031,0.0036436930706789106
1127,2009-12-29,45.94083786010742,46.17729949951172,45.50967407226562,45.806396484375,667814.0,0.0029349913123657423,1.198433584353453,4.1423366243535495,61.296663452515574,51.38942477484127,-0.46371205594658704,-0.3427623548534058,-0.8296739596012799,-0.31471010485488904,17.84898063988881,0.6676254272461009,0.12168095391189837,0.3850337982177763,-0.7442049114729841,1.5142725079085366,-0.17958555662760034,0.9496531530631529,-2.3459434509277344,75.36111486513344,19.9657819110581,0.564619354845379,12,-0.4821624755859375,-1.0871963500976562,-0.5945920944213867,0.055644989013671875,-1.4835968017578125,1,-0.006963148653815865,-1.2769113924051707,45.806396484375,1.437499196482522,45.62094497680664,1.1341347166895777,45.62094497680664,-0.006963148653815865
1128,2009-12-30,45.89448547363281,46.05675506591797,45.55603790283203,45.71367263793945,881949.0,-0.001008958230491075,-1.0186858395170901,1.3449195584938853,69.87707693540942,52.57212169864733,-0.368939318297393,-0.33321184047640884,-0.8145677514212082,-0.22451845555701766,17.728677875152318,0.5007171630859375,0.212271914016128,0.35119934082031534,-0.755879158317839,1.4582778399584697,-0.20233990874876184,0.9047385903893925,-2.2479429626464835,70.53127807235812,10.289184024368026,0.5535392495690784,12,-0.4358100891113281,-1.0408439636230469,-0.6803731918334961,0.10199737548828125,-2.9811248779296804,2,-0.03677136761443223,1.198433584353453,45.94083786010742,-1.2769113924051707,45.806396484375,1.437499196482522,45.62094497680664,-0.03677136761443223
1129,2009-12-31,45.49113082885742,45.95939254760742,45.49113082885742,45.806396484375,181060.0,-0.008788738791006279,-1.9705850323673544,-1.7436021857001203,53.464221987271806,52.41906121837961,0.026278029023394822,0.00965843542783773,-0.4448013056167781,0.1990107867058697,18.048779373894025,0.46826171875,0.23616264104648366,-0.013442420959471235,-1.0670600418519527,1.0401751999330102,-0.540251231405712,0.5133663894867695,-1.793973178100586,8.641881253491796,-50.4717331152635,0.5268088104462421,12,-0.0324554443359375,-0.6374893188476562,-0.27701854705810547,0.5053520202636719,-2.2300491333007812,3,-0.009376341431488022,-1.0186858395170901,45.89448547363281,1.198433584353453,45.94083786010742,-1.2769113924051707,45.806396484375,-0.009376341431488022
1130,2010-01-04,47.772178649902344,47.772178649902344,45.85739517211914,45.85739517211914,1754052.0,0.05014269330051335,1.0,-6.073555568999939,76.03396738658732,54.37507648083586,-2.0981999177177855,-2.2424951098951027,-2.706720358240453,-2.0476532012846462,18.484418641846908,2.281047821044922,0.3193711526538294,2.1762706756591825,0.7214193276112582,3.631122023707107,1.4488450016352203,2.9036963496831447,-4.025418162170411,100.0,37.17681659870918,0.7274256740239634,1,-1.3978385925292969,-2.417818069458008,-2.8756513595581055,-1.77569580078125,-3.9871978759765625,0,-0.051630455179550894,-1.9705850323673544,45.49113082885742,-1.0186858395170901,45.89448547363281,1.198433584353453,45.94083786010742,-0.051630455179550894
1131,2010-01-05,47.90199279785156,48.30998611450195,47.35491180419922,47.772178649902344,1656862.0,0.002717358756035848,1.0196098993288591,0.06779573223574506,74.36843774157688,57.4867239926608,-1.9448409951932177,-2.3919755189940375,-2.8189406167419477,-2.13191173365054,19.188743245790057,0.9550743103027344,0.27611373792571214,2.240713310241702,0.5062902022030755,3.9751364182803286,1.3735017562223888,3.1079248642610153,-3.9942155836328155,85.52627661561196,22.322412097365515,0.8672115540193123,1,-1.138204574584961,-2.278728485107422,-3.139918327331543,-1.9055099487304688,-5.07672119140625,1,-0.03842434870138456,1.0,47.772178649902344,-1.9705850323673544,45.49113082885742,-1.0186858395170901,45.89448547363281,-0.03842434870138456
1132,2010-01-06,48.1894416809082,48.41198348999024,47.60527038574219,48.17089462280274,2031139.0,0.00600077087125972,2.479981569550188,0.14287393476338928,76.57757859269205,60.91827774299408,-2.045462064928806,-2.6556462283577247,-3.067605345580148,-2.358568024901629,19.960661560921192,0.806713104248054,0.3218363969881395,2.4266277313232436,0.3630589521366616,4.490196510509826,1.3948433417299526,3.4584121209165346,-4.017531932672462,92.38092999200693,30.576710007410682,1.0317843895932919,1,-1.374654769897461,-2.4711341857910156,-3.6035451889038086,-2.1929588317871094,-5.6377105712890625,2,-0.046372896479600745,1.0196098993288591,47.90199279785156,1.0,47.772178649902344,-1.9705850323673544,45.49113082885742,-0.046372896479600745
1133,2010-01-07,48.33780288696289,48.54179763793945,47.44763565063477,48.03180694580078,1904302.0,0.0030787077185305822,2.064942003665156,16.4983545865962,76.24916169694183,64.10121476131788,-1.982169300314851,-2.668033849093007,-3.1740609863788904,-2.44487882484772,19.712604049672645,1.0941619873046804,0.3907484440073148,2.4018239974975586,0.08625867162496093,4.717389323370156,1.2440413345612598,3.5596066604338574,-3.826687239386793,93.31310943662359,31.46845124485951,1.1577826629362973,1,-1.3537921905517578,-2.2694568634033203,-3.772768974304199,-2.341320037841797,-6.161609649658203,3,-0.08028006232902041,2.479981569550188,48.1894416809082,1.0196098993288591,47.90199279785156,1.0,47.772178649902344,-0.08028006232902041
1134,2010-01-08,49.28360366821289,49.40414428710938,48.33780288696289,48.597434997558594,1820196.0,0.019566482644272076,1.3000086393799195,2.2424110203827214,82.42529945574168,68.58786876059789,-2.6303991026900135,-3.3911507207227345,-4.0149852837693345,-3.316873346638914,19.073999808789505,1.0663414001464915,0.5659981891062955,3.0958749771118192,0.47769707091275393,5.714052883310885,1.7867860240122866,4.404963930211352,-4.369419821600459,96.60137734617231,32.30049635757153,1.3090889530995333,1,-1.8359661102294922,-2.7840843200683594,-4.77072811126709,-3.287120819091797,-7.223316192626953,4,-0.1292568440286046,2.064942003665156,48.33780288696289,2.479981569550188,48.1894416809082,1.0196098993288591,47.90199279785156,-0.1292568440286046
1135,2010-01-11,49.78432083129883,50.39630889892578,49.45050811767578,49.51541519165039,1380930.0,0.010159913760707573,-3.74418782648629,0.3918943710910354,91.84165219153587,73.57045104891915,-2.7696979076623833,-3.725390859003035,-4.454410266279837,-3.7473040304455054,18.776662407344766,1.1127052307128906,0.7769124337246964,3.3696460723876953,0.3407340157287422,6.3985581290466484,1.8551900440582187,4.884102100717172,-4.331341731826761,79.87806101715323,7.750613587896979,1.514456028329478,1,-1.8406009674072266,-2.7887191772460938,-5.038473129272461,-3.7878379821777344,-6.866325378417969,0,-0.1310299915077099,1.3000086393799195,49.28360366821289,2.064942003665156,48.33780288696289,2.479981569550188,48.1894416809082,-0.1310299915077099
1136,2010-01-12,48.28216552734375,49.19087600708008,47.772178649902344,48.96833419799805,1921550.0,-0.030173260955901005,1.5081891479037333,-2.551707995233502,70.02102125584751,74.53982413817825,-0.9827716184254456,-2.06357411932494,-2.8712829422010273,-2.22559788729734,18.198102742101362,2.0121421813964844,0.9576393178007407,1.6989622116088867,-1.352808555156976,4.750732978374749,0.17307682822595183,3.2248475949918216,-2.1371202559481617,28.301877028682437,-42.77300891511143,1.5258853833829327,1,-0.33844566345214844,-1.2865638732910156,-3.5084991455078125,-2.2856826782226562,-4.520366668701172,1,-0.09314380795267085,-3.74418782648629,49.78432083129883,1.3000086393799195,49.28360366821289,2.064942003665156,48.33780288696289,-0.09314380795267085
1137,2010-01-13,48.99615478515625,49.28360366821289,47.98544311523438,48.4027099609375,1854345.0,0.014787846609906952,1.2222258500558203,-0.8648672689367617,72.8137520517746,74.86612137332993,-1.3608998937158674,-2.628999125861469,-3.5115224711359474,-2.9321202145975818,17.61254211386859,1.2981605529785085,1.2178085456801568,2.2330638885498075,-0.9461313233910857,5.412259100490701,0.6434662825793609,3.822661494520254,-2.2559326059064375,52.51579283730293,-18.18857511227592,1.589597605970445,1,-1.0524349212646484,-2.0005531311035156,-4.142513275146484,-2.9996719360351562,-5.085994720458977,2,-0.12594627488156385,1.5081891479037333,48.28216552734375,-3.74418782648629,49.78432083129883,1.3000086393799195,49.28360366821289,-0.12594627488156385
1138,2010-01-14,49.71014022827149,49.79359436035156,49.1352424621582,49.28360366821289,1393107.0,0.014572275033541082,1.218746785971408,0.7187467859714199,75.58010896789764,77.32344214895504,-1.6502571643225323,-3.160701408321124,-4.133272093702615,-3.6314499991245484,16.917285632225507,0.7974395751953125,1.4686785355953873,2.7284488677978587,-0.6341458724726721,6.091043608068389,1.0471514976625897,4.409746237933128,-2.458065908267045,73.8515772641375,2.33375283445217,1.6812973701352665,1,-1.5832881927490305,-2.714538574218757,-4.856498718261726,-3.834199905395515,-5.480075836181648,3,-0.14400299588334642,1.2222258500558203,48.99615478515625,1.5081891479037333,48.28216552734375,-3.74418782648629,49.78432083129883,-0.14400299588334642
1139,2010-01-15,49.747230529785156,51.12884140014648,49.55250549316406,50.32212829589844,2649812.0,0.0007461315004009261,-2.2692268135032565,-1.347827642334569,75.69290348448162,77.2855461598322,-1.1400143985477627,-3.023056763864055,-4.079978817570684,-3.643452389398057,16.904424704305512,1.5763359069824148,1.6480628280108789,2.556210899353026,-0.9520044498740816,6.0644262485801335,0.8021032247394757,4.310318573966576,-2.0549633687317197,58.839747297793465,-12.936453567340536,1.7541076746135535,1,-0.5053539276123047,-2.3853626251220703,-4.893589019775391,-3.8712902069091797,-5.192626953125,4,-0.15219012620104477,1.218746785971408,49.71014022827149,1.2222258500558203,48.99615478515625,1.5081891479037333,48.28216552734375,-0.15219012620104477
1140,2010-01-18,50.15522384643555,50.53539657592773,49.88631820678711,49.93268203735352,1046902.0,0.008201327235817013,-3.1176100476731636,-0.3870980584714486,76.34837893144774,77.5055396253734,-1.3124410729606666,-3.2188870132744682,-4.405631654876927,-4.010997799851353,16.72471373152274,0.788166046142571,1.8308184024904364,2.724740600585939,-0.9104603300489202,6.359941531220798,0.9071401352685129,4.542341065903365,-1.913104807127226,70.99447796356311,0.10895428091286874,1.817600465317428,1,-0.8669853210449219,-2.3343658447265625,-5.301582336425781,-4.27928352355957,-5.971523284912109,0,-0.16139767206771027,-2.2692268135032565,49.747230529785156,1.218746785971408,49.71014022827149,1.2222258500558203,48.99615478515625,-0.16139767206771027
1141,2010-01-19,48.9219741821289,49.02397155761719,47.75363159179688,48.22653198242188,4090319.0,-0.02458865836353541,1.8247448914675262,3.12499571462858,65.93958643274887,76.32354049649082,0.09019321984489181,-1.7500154419838552,-3.1192645096595797,-2.7617536052992193,16.315513681852053,2.4015922546386648,2.131457549414435,1.2849449157714758,-2.1844548403701936,4.754344671913145,-0.44975496229935885,3.0196447938423105,2.206867218017578,34.61540635019994,-34.22909035096854,1.734699878070836,1,0.36626434326172586,-1.0176620483398366,-4.04631042480468,-3.0460338592529226,-4.5991859436035085,1,-0.12272560193290971,-3.1176100476731636,50.15522384643555,-2.2692268135032565,49.747230529785156,1.218746785971408,49.71014022827149,-0.12272560193290971
1142,2010-01-20,46.86346817016602,48.45834350585938,46.36274719238281,48.31925582885742,3390328.0,-0.04207732918339269,1.4171176641410692,-2.09332660471957,54.26356979492611,73.8806969518224,2.1689142976904137,0.42792504162701306,-1.0425726753585423,-0.6876604228322236,15.966217401884213,2.5592269897460866,2.0667566015608543,-0.8354555130004826,-4.196230462684262,2.525319436683297,-2.515842987842376,0.8449319618414108,4.197869033813461,10.505897616701901,-55.72413918461467,1.68038747484189,1,1.8823261260986257,1.061706542968743,-1.8452386856079173,-0.9875278472900462,-3.324211120605476,2,-0.06618522769721114,1.8247448914675262,48.9219741821289,-3.1176100476731636,50.15522384643555,-2.2692268135032565,49.747230529785156,-0.06618522769721114
1143,2010-01-21,45.78784942626953,47.27145767211914,45.760032653808594,47.150917053222656,2759444.0,-0.0229521797232507,-1.1307165289967303,0.9363093709548137,51.2326523316008,70.4148472713623,3.1790997203957048,1.5955736770394822,0.04658130393769255,0.4128468895405746,15.989310717693067,1.5114250183105469,1.9863622506895098,-1.917564964294435,-5.262206428682475,1.4270765000936052,-3.5898856964884516,-0.24524423210041846,5.085544177246085,0.5181181482747284,-69.98102567551983,1.672320732194019,1,2.656587600708008,2.1373252868652344,-0.7696199417114258,0.08809089660644531,-2.2115020751953125,3,-0.041008463710352494,1.4171176641410692,46.86346817016602,1.8247448914675262,48.9219741821289,-3.1176100476731636,50.15522384643555,-0.041008463710352494
1144,2010-01-22,46.24684143066406,46.44620132446289,45.3566780090332,45.528221130371094,2970765.0,0.010024318900009321,-1.0524001149755677,-0.5272081047800291,42.5329023785923,64.93609729214636,2.5077601075309346,1.2499627312662938,-0.3781670862885633,-0.01411526662395346,15.932337411629186,1.0895233154296875,1.8685695290218263,-1.4898677825927749,-4.763343676054504,1.783608110868954,-3.126605729323636,0.14687016413808607,4.319750515869131,17.188874238529163,-47.53056845938485,1.6367379467308643,1,1.9959182739257812,1.6876049041748047,-1.228611946105957,-0.37090110778808594,-1.8730545043945312,4,-0.043608968227546674,-1.1307165289967303,45.78784942626953,1.4171176641410692,46.86346817016602,1.8247448914675262,48.9219741821289,-0.043608968227546674
1145,2010-01-25,45.83421325683594,46.65946960449219,45.53749084472656,46.0613899230957,2304251.0,-0.008922299579026571,-1.7344610707462311,-0.3161289295155588,40.15018149413942,61.61711509640101,2.5715679601810493,1.7701438425049076,0.06805367990143907,0.4301711897058311,15.812731575402166,1.121978759765625,1.7259923523619136,-1.9131593704223633,-5.158887556048555,1.3325688152038282,-3.536023463235459,-0.29029527760926754,4.315585574697259,13.021462325728475,-47.039187662811855,1.6228640928130957,1,2.4085464477539062,2.1002330780029297,-0.815983772277832,0.04172706604003906,-0.8159828186035156,0,-0.02791822067514016,-1.0524001149755677,46.24684143066406,-1.1307165289967303,45.78784942626953,1.4171176641410692,46.86346817016602,-0.02791822067514016
1146,2010-01-26,45.97330093383789,46.15875244140625,45.12950134277344,45.56531143188477,2043603.0,0.0030345819665882345,1.642857842513052,-1.7959128843214975,39.29211799851956,57.892489090483785,2.3138517762399573,1.7330560345913142,-0.02407232305240825,0.3086961762990228,16.01683043341232,1.0292510986328125,1.4288164149262812,-1.782416915893556,-5.007927680587393,1.443093848800281,-3.3951722982404746,-0.1696615335466376,3.7930482318953054,25.348140576368554,-29.359156776853876,1.61275538234692,1,2.1558704376220703,1.9611454010009766,-0.9736166000366211,-0.09736061096191406,-0.46362686157227273,1,-0.03892694968520838,-1.7344610707462311,45.83421325683594,-1.0524001149755677,46.24684143066406,-1.1307165289967303,45.78784942626953,-0.03892694968520838
1147,2010-01-27,45.62094497680664,46.27002334594727,45.20367813110352,45.29640579223633,1640678.0,-0.007664360615269761,-3.1817909822578434,0.7954596454484393,37.12654382131655,53.619870740863654,2.3882330231968183,2.1715543501920536,0.36838258820721137,0.6645800560763888,16.44053602402245,1.06634521484375,0.9903896882443846,-2.1187782287597656,-5.38509654282818,1.1475400853086484,-3.7519373857939726,-0.4856190717255586,3.6817194066305774,22.943681311342274,-25.769845447295857,1.6331591570342063,1,2.5082263946533203,2.4317264556884766,-0.7278947830200195,0.25499534606933594,-0.4450836181640625,2,-0.02845527945423365,1.642857842513052,45.97330093383789,-1.7344610707462311,45.83421325683594,-1.0524001149755677,46.24684143066406,-0.02845527945423365
1148,2010-01-28,44.20688247680664,46.34420394897461,44.20688247680664,46.34420394897461,2129780.0,-0.030995905514865973,1.0,-6.585711599040858,26.966776741642263,48.205856658325956,3.2850188412942813,3.6392917351333978,1.7921423181884109,2.0598442242507744,17.099044070035895,2.1373214721679688,0.747555880759947,-3.448460578918457,-6.991002899598001,0.0940817417610873,-5.219731739258229,-1.6771894185786849,4.678465602564202,0.0,-40.89395888911196,1.7712711603397735,1,3.164257049560547,3.460979461669922,0.6421232223510742,1.669057846069336,1.6458778381347656,3,-0.015102296064337217,-3.1817909822578434,45.62094497680664,1.642857842513052,45.97330093383789,-1.7344610707462311,45.83421325683594,-0.015102296064337217
1149,2010-01-29,45.06459045410156,45.528221130371094,44.09097290039063,44.54533004760742,1858722.0,0.019402136709027573,-1.0129883660357801,-0.2429491366909043,29.258349390767478,42.973631153805925,1.89221175102292,2.8964947658535536,0.9238074974221036,1.1796954208444816,17.746612233247433,1.4372482299804616,0.40504803568790493,-2.569425582885742,-6.171463502873976,1.032612337102492,-4.370444542879859,-0.7684066228916251,3.259341752961575,37.906124316071335,1.8631126368937387,1.8010189599941173,1,1.4928817749023438,2.545316696166992,0.013910293579101562,0.8113498687744141,0.9179840087890696,4,-0.0330246672172273,1.0,44.20688247680664,-3.1817909822578434,45.62094497680664,1.642857842513052,45.97330093383789,-0.0330246672172273
1150,2010-02-01,45.30567932128906,45.60240173339844,44.50823974609375,44.93477630615234,944120.0,0.005349851507760794,1.2692268135032714,0.7142909617178971,35.288743117308,39.56798189653471,0.995566795152591,2.594150975552928,0.7044174721774255,0.9127500847822247,18.26433379014926,1.0941619873046875,-0.06594295768174163,-2.2050117492675767,-5.953066644053642,1.5430431455184888,-4.079039196660609,-0.330984301874544,2.425638582839923,53.90953678105056,16.189725711259726,1.8740274473930318,2,0.9689788818359446,2.304227828979492,-0.18545150756835938,0.5702610015869141,0.9087104797363281,0,-0.020568997286431467,-1.0129883660357801,45.06459045410156,1.0,44.20688247680664,-3.1817909822578434,45.62094497680664,-0.020568997286431467
1151,2010-02-02,46.0613899230957,46.21902465820313,45.06459045410156,45.528221130371094,1432438.0,0.01668026201411643,1.7213157504282286,1.4374884294970414,35.55452575952569,37.48919922593467,-0.23310354228098618,1.78499439123636,-0.002280349986236274,0.13664739803340353,18.15032442716372,1.1544342041015696,-0.5644835013376195,-1.3572710037231417,-5.154931347870956,2.440389340424673,-3.256101175797049,0.5415591683507657,1.160279680509916,87.44851194658274,49.46873818192354,1.898830172073908,2,-0.3801746368408203,1.5485172271728516,-0.9307308197021484,-0.18544960021972656,0.746440887451179,1,-0.022647156036866067,1.2692268135032714,45.30567932128906,-1.0129883660357801,45.06459045410156,1.0,44.20688247680664,-0.022647156036866067
1152,2010-02-03,45.95475769042969,46.60383605957031,45.70902633666992,46.18193435668945,1008883.0,-0.0023150024965388205,-1.49028860802497,-0.42608770310588334,30.339801850487135,35.16777139469982,-0.3005316150675057,1.8083402620872278,0.12294443214068451,0.22546574639733308,17.825265544200697,0.8948097229003906,-1.1558740141848105,-1.3521690368652344,-5.185671860323801,2.481333786593332,-3.268920448594514,0.5645823748640453,0.8286143747258308,74.169768585707,39.04512418127774,1.9167514117292817,2,-0.5795364379882812,1.6551494598388672,-0.8240985870361328,-0.12054443359375,-0.42653656005859375,2,-0.009685256555204469,1.7213157504282286,46.0613899230957,1.2692268135032714,45.30567932128906,-1.0129883660357801,45.06459045410156,-0.009685256555204469
1153,2010-02-04,44.45724105834961,46.24220657348633,44.37378692626953,46.03821182250977,1931030.0,-0.032586759398623544,-1.1379278736610534,6.95921280204191,25.978942715191764,33.328442543210876,1.1045435313523768,3.162364800989714,1.619644249246086,1.691689918877188,17.982452655963005,1.8684196472167969,-1.6534891028418528,-2.6556575775146456,-6.658547277479286,1.347232122449995,-4.657102427496966,-0.6542127275323253,2.146595001220703,14.575730342536634,-16.8241772820627,2.0014448499823203,2,0.9179801940917969,3.1526660919189453,0.6989173889160156,1.159067153930664,1.2564315795898438,3,0.016164302668935093,-1.49028860802497,45.95475769042969,1.7213157504282286,46.0613899230957,1.2692268135032714,45.30567932128906,0.016164302668935093
1154,2010-02-05,42.91336059570313,44.30424118041992,42.70936584472656,44.109519958496094,3606923.0,-0.03472731158958231,1.011697172662009,0.7565980281921155,20.190825346947335,31.11073630463397,2.3756698784479298,4.431751094688259,3.1498328462519467,3.178548439755154,17.743473801492275,1.7478752136230469,-1.944881582437361,-3.881025886535639,-8.160844078346791,0.39879230527551357,-6.020934982441219,-1.741116790630059,3.6904754638671804,5.238061654677569,-20.279574014261126,2.1399090959055767,2,1.7432403564453054,4.005743026733391,2.242797851562493,2.438680648803704,2.285682678222649,4,0.06849614382175861,-1.1379278736610534,44.45724105834961,-1.49028860802497,45.95475769042969,1.7213157504282286,46.0613899230957,0.06849614382175861
1155,2010-02-08,43.26108169555664,43.85916137695313,42.7557258605957,43.28889846801758,1691200.0,0.008102863421242334,-1.1249981634122468,0.023255072297379317,24.866190153099254,29.5078554329206,1.815483022912744,3.763209576641188,2.847629242020915,2.7746562549900347,16.80707016554656,1.103435516357429,-2.126615775477603,-3.2071428298950195,-7.521669350209187,1.107383690419148,-5.3644060900521,-1.0498795697379393,2.9811248779296875,14.166647076339586,-9.7788227996284,2.1572632601570825,2,1.3955192565917969,3.658021926879883,1.8950767517089844,2.0909595489501953,2.0260505676269602,0,0.06290856956573787,1.011697172662009,42.91336059570313,-1.1379278736610534,44.45724105834961,-1.49028860802497,45.95475769042969,0.06290856956573787
1156,2010-02-09,43.78498077392578,44.16978073120117,42.91336059570313,43.05708312988281,1333563.0,0.01211017056984387,-1.4748690666726987,-26.167580910586945,34.175396268563304,29.17995014928135,1.0599966114517514,3.041033224143092,2.351313304165572,2.207278138378854,17.5490143872574,1.2564201354980398,-2.2323902000560594,-2.4583845138549805,-6.843048990853177,1.926279963143216,-4.650716752354079,-0.2660522753558823,1.891971282958984,27.61903082733869,1.8920203204090384,2.1923322384990995,2,0.8716201782226562,3.134122848510742,2.07936954498291,1.5021533966064453,1.5206985473632812,1,0.055484985585430247,-1.1249981634122468,43.26108169555664,1.011697172662009,42.91336059570313,-1.1379278736610534,44.45724105834961,0.055484985585430247
1157,2010-02-10,42.82527160644531,44.29497146606445,42.51464080810547,44.05388259887695,2469714.0,-0.021918684227263174,1.0812980937536931,-1.6878897774796398,34.58755513077382,30.026703303629304,1.7672840852620624,3.7046718255897986,3.365986307931294,3.137473822280299,18.334242588808614,1.7803306579589844,-2.311302528287804,-3.1095495223999023,-7.546751501659671,1.327652456859866,-5.3281505120297865,-0.8909485327700182,2.376866656494137,8.333341861457551,-19.73218528518393,2.218600989629886,2,1.7339668273925781,3.996469497680664,3.3682546615600586,2.7307662963867188,2.3784065246582102,2,0.09299553872536759,-1.4748690666726987,43.78498077392578,-1.1249981634122468,43.26108169555664,1.011697172662009,42.91336059570313,0.09299553872536759
1158,2010-02-11,42.55173110961914,43.256446838378906,42.12055587768555,42.90408706665039,1888299.0,-0.00638736163403586,1.1491198314002584,0.2867921247667454,30.398417709864077,30.153377561306705,1.990693460389899,3.598944771294839,3.5987314716346646,3.3593268770061826,18.854454623409605,1.1358909606933594,-2.414027372023021,-3.02516956329346,-7.33309956792305,1.28276044133613,-5.179134565608251,-0.8712045609786685,2.1666576114501908,19.745300817552934,-9.295515957719584,2.1539650023147936,2,1.810464859008789,4.072967529296875,3.714816093444824,3.0553054809570312,1.8776893615722656,3,0.06994991609352152,1.0812980937536931,42.82527160644531,-1.4748690666726987,43.78498077392578,-1.1249981634122468,43.26108169555664,0.06994991609352152
1159,2010-02-12,42.17619323730469,43.43262481689453,41.85164260864258,43.084903717041016,1733854.0,-0.008825442879092593,-1.0297474600302177,2.5789559154685606,30.518510632937904,29.62335172971003,2.138288655081382,3.560759222263812,3.9243830146051977,3.6689204481189037,18.587114242184743,1.5809822082519531,-2.485438874304073,-3.022155570983884,-7.112165712677992,1.0678545707102245,-5.067160641830938,-0.9771505001368297,2.1187782287597656,13.28313328254,-17.049384403310214,2.045005070847056,2,2.051546096801758,4.314048767089844,4.349985122680664,3.4957504272460938,2.044597625732422,4,0.08387384277976695,1.1491198314002584,42.55173110961914,1.0812980937536931,42.82527160644531,-1.4748690666726987,43.78498077392578,0.08387384277976695
1160,2010-02-15,42.06028747558594,42.7557258605957,41.86092758178711,42.34773635864258,1069617.0,-0.0027481323662049695,-1.6081000694927032,0.31632614508863915,29.10890984253264,28.90717218337747,1.9505431694819748,3.203355662160533,3.9983401143241935,3.7311595880956503,18.30532645456352,0.8947982788085938,-2.3146990740933546,-2.7333145141601562,-6.3303685162892975,0.863739487968985,-4.531841515224727,-0.9347875130955856,1.7460182189941378,8.539368996914929,-21.4973414800429,1.7985270010645724,2,2.167451858520508,4.429954528808594,4.913290977478027,4.042829513549805,2.5406761169433594,0,0.07462516275386255,-1.0297474600302177,42.17619323730469,1.1491198314002584,42.55173110961914,1.0812980937536931,42.82527160644531,0.07462516275386255
1161,2010-02-16,42.91799545288086,43.07099533081055,42.2828254699707,42.51464080810547,1292034.0,0.02039234700411363,1.2222174420418062,-1.4032221676641938,36.30810767359064,29.570317274833414,0.6705710695674298,1.9739893114390838,3.086860288873126,2.840661951235113,19.81312649566844,1.0107078552246094,-2.2110839568182925,-1.5754076004028335,-4.691793597400263,1.5409783965945962,-3.133600598901552,-0.017214601904115057,0.5146293640136719,43.643443288410374,12.184495481430169,1.558192998498716,2,1.1289291381835938,3.572246551513672,4.551665306091309,3.681203842163086,0.9318923950195312,1,0.055201478664207215,-1.6081000694927032,42.06028747558594,-1.0297474600302177,42.17619323730469,1.1491198314002584,42.55173110961914,0.055201478664207215
1162,2010-02-17,43.76179885864258,44.07242965698242,43.34917068481445,43.437259674072266,1363677.0,0.019660829842067518,-1.8888922748742953,0.8046000926827884,47.60717036759946,31.973453680656498,-0.5777761660871263,0.9337775844953811,2.212031056494908,1.954281230890004,20.813840821977035,1.1544342041015625,-2.220656186849496,-0.5765207290649386,-3.4989696446254968,2.3459281864956196,-2.037745186845221,0.8847037287153441,-1.91015625,86.01258060415758,48.485115826529224,1.46122445778028,2,-0.6838569641113281,2.728443145751953,3.70786190032959,2.837400436401367,0.4960823059082031,2,0.03527918191008239,1.2222174420418062,42.91799545288086,-1.6081000694927032,42.06028747558594,-1.0297474600302177,42.17619323730469,0.03527918191008239
1163,2010-02-18,43.91016006469727,44.4155158996582,43.36307907104492,43.59952926635742,1538771.0,0.003390198984596582,-1.6863942200021422,0.9571442004795931,43.28117569379107,34.53904816363913,-0.9073157958334903,0.6719849373099791,2.0751298057107377,1.775913719144512,21.38573897308173,1.0524368286132812,-2.3004674749755267,-0.3342750549316307,-3.180297555919914,2.5117474460566527,-1.7572863054257724,1.088736195562511,-2.0141017150878966,80.28935998000337,41.04136469413126,1.4230112504941428,2,-0.7765808105468821,2.5800819396972585,3.5595006942748952,2.756265640258782,0.6258964538574148,3,0.029458286294114622,-1.8888922748742953,43.76179885864258,1.2222174420418062,42.91799545288086,-1.6081000694927032,42.06028747558594,0.029458286294114622
1164,2010-02-19,44.230064392089844,44.313514709472656,43.41407775878906,43.45580673217773,1285994.0,0.0072854284047523254,-1.0972847961929328,2.4925334643251533,43.796793655598684,36.64244855280574,-1.1407677890265333,0.2036848066437642,1.7908166297707027,1.4386629132074091,21.74788784014125,0.8994369506835938,-2.331866245201695,0.08646812438964702,-2.599223607099404,2.772159855878698,-1.256377741354875,1.429313990134169,-2.2332277404785117,92.74045425358759,53.060716009877424,1.3428458657445244,2,-1.0964851379394531,2.2601776123046875,3.331162452697754,2.436361312866211,-0.46363067626953125,4,0.004507252744068158,-1.6863942200021422,43.91016006469727,-1.8888922748742953,43.76179885864258,1.2222174420418062,42.91799545288086,0.004507252744068158
1165,2010-02-22,44.554603576660156,44.92550277709961,44.16051864624024,44.313514709472656,1290375.0,0.007337524578154397,-1.7966028421214575,0.3113806677932837,40.85539064182077,37.38467014983434,-1.4108956374891761,-0.2336122525465214,1.4742390860980734,1.120548710985787,22.099424203581684,0.7649841308593679,-2.1561028744353123,0.47498779296874716,-2.0998023986342176,3.049777984571712,-0.8124073028327317,1.762382888770226,-2.461019755126948,85.96502117610378,50.166107755062754,1.2873950958014813,2,-1.1660308837890625,1.638916015625,3.7472686767578125,2.47808837890625,-1.2193412780761719,0,-0.0074922159962369506,-1.0972847961929328,44.230064392089844,-1.6863942200021422,43.91016006469727,-1.8888922748742953,43.76179885864258,-0.0074922159962369506
1166,2010-02-23,44.18370056152344,45.10168075561523,44.01215744018555,44.99504852294922,1309608.0,-0.008324684440263241,1.1267033016128467,-3.365348101265823,39.585606408636714,37.940009180707996,-1.0923596364538497,-0.0038534877441946946,1.8597191504471624,1.506223089528568,22.160620733394016,1.0895233154296804,-1.741720917828161,0.19356479644775249,-2.2236973886500166,2.6108269815455216,-1.015066296101132,1.402195888996637,-1.9202016026562418,47.61912017587795,15.985081839254981,1.2086310925488848,2,-0.7070388793945312,1.2541065216064453,4.370847702026367,2.8489913940429688,-1.3723373413085866,1,0.009443822624699338,-1.7966028421214575,44.554603576660156,-1.0972847961929328,44.230064392089844,-1.6863942200021422,43.91016006469727,0.009443822624699338
1167,2010-02-24,44.32278823852539,44.577781677246094,43.75716400146485,44.22079086303711,1091308.0,0.0031479408748997795,1.681826115141972,-0.12571347971225727,49.05904677695623,40.013412410384895,-1.1138150493724055,-0.2584323201654186,1.7214315778546592,1.3810148412527639,22.393412959378054,0.8206176757812429,-1.4300021090354704,0.3975603103637724,-1.902181170613737,2.697301791341282,-0.7523104301249788,1.5474310508525235,-1.8322347359183553,55.200059680010064,20.523906964176966,1.1498707404887534,2,-0.8461265563964844,0.8322048187255859,4.273487091064453,2.7099037170410156,-0.9179840087890625,2,-0.010669463935347734,1.1267033016128467,44.18370056152344,-1.7966028421214575,44.554603576660156,-1.0972847961929328,44.230064392089844,-0.010669463935347734
1168,2010-02-25,43.53925704956055,44.16051864624024,43.367713928222656,44.10024642944336,1393116.0,-0.017677840679792722,1.3265308407029837,-5.50003739995512,54.90195492621444,42.72268399852674,-0.1960932710858998,0.49805296212875305,2.4986177177459865,2.1442509019862683,22.14146877232291,0.9550743103027344,-1.3282205952807615,-0.35258960723876953,-2.654497727660946,1.9493185131834068,-1.5035436674498612,0.7983644529723222,-0.8398133667128533,9.893102833797936,-27.329185137695777,1.1509540602110886,2,-0.057952880859375,1.0222930908203125,4.79622745513916,3.4934349060058594,0.417266845703125,3,0.016505199300305584,1.681826115141972,44.32278823852539,1.1267033016128467,44.18370056152344,-1.7966028421214575,44.554603576660156,0.016505199300305584
1169,2010-02-26,43.57634735107422,44.00288391113281,42.81136322021485,44.00288391113281,1510526.0,0.0008518818194682698,4.5869569105836145,0.7603291173670611,52.59541107329331,45.33229524638904,-0.01529327927010371,0.36232720525180895,2.448308499209517,2.0925012303540527,21.957754479236062,1.1915206909179616,-1.1549791234236793,-0.2410871505737333,-2.4786929268081366,1.99651862566067,-1.359890038690935,0.8777157375434683,1.5253334045410085,33.400789149773466,-6.459547367496356,1.1188028881172,2,0.11590576171875,0.6792087554931641,4.608458518981934,3.4563446044921875,0.8391685485839844,4,0.022023625792876533,1.3265308407029837,43.53925704956055,1.681826115141972,44.32278823852539,1.1267033016128467,44.18370056152344,0.022023625792876533
1170,2010-03-01,44.37378692626953,44.54533004760742,43.79425430297852,43.993614196777344,1091249.0,0.018299826021917598,1.0769206426227929,-0.891301625914465,54.638415620695206,47.36899612940066,-0.5029411547951099,-0.5359873984038188,1.6529209405263856,1.2606093125791062,21.643056696400958,0.9689826965332031,-0.8819298795616817,0.6029470443725558,-1.5410243002968826,2.746918389041994,-0.46903862796216345,1.674932716707275,0.6820874786376905,68.21865011750648,25.702382652075315,1.0719856723347194,3,-0.4172649383544922,-0.11823081970214844,3.714816093444824,2.658905029296875,-0.7928047180175781,0,-0.013687207076970576,4.5869569105836145,43.57634735107422,1.3265308407029837,43.53925704956055,1.681826115141972,44.32278823852539,-0.013687207076970576
1171,2010-03-02,45.01823043823242,45.10168075561523,44.32742309570313,44.396968841552734,1168511.0,0.014523067707375992,-1.036573985811903,1.6341561308448727,68.17832543531838,49.65468002581387,-0.9142828615441729,-1.3308207125386033,1.036593751948402,0.5914775167807278,21.704766232995144,0.7742576599120952,-0.5447567138239293,1.2995485305786119,-0.6519079821660299,3.2510050433232536,0.323820274206291,2.2752767869509327,-2.206867218017571,96.35638656679903,47.47074539342441,0.9757282563723209,3,-1.0617084503173828,-0.7904911041259766,3.0703725814819336,2.0144615173339844,-1.2796134948730469,1,-0.03738414689483549,1.0769206426227929,44.37378692626953,4.5869569105836145,43.57634735107422,1.3265308407029837,43.53925704956055,-0.03738414689483549
1172,2010-03-03,45.50967407226562,45.6163101196289,44.69369125366211,44.73078155517578,1212389.0,0.010916547124336429,-1.1630475611282858,1.2537271275942412,73.66468475958006,53.030625477568194,-1.264714893865154,-1.9576903775407146,0.5526533716030073,0.06492369940630027,22.04182206944092,0.9226188659667898,-0.1417500071004838,1.8132463455200138,-0.03844306980406742,3.664935760844095,0.8874016378579768,2.739091053182051,-2.6525045013427615,96.19828641370867,41.824418810400815,0.9258447076620392,3,-1.295837402343743,-1.2819347381591726,2.522134780883796,1.5230178833007884,-1.353790283203118,2,-0.05929092895207444,-1.036573985811903,45.01823043823242,1.0769206426227929,44.37378692626953,4.5869569105836145,43.57634735107422,-0.05929092895207444
1173,2010-03-04,45.17586135864258,45.55603790283203,44.91622924804688,45.19904327392578,917714.0,-0.007334983614538104,-1.3589758015176272,-0.029762662722473358,74.15980134977451,56.40429299914328,-0.8185619952555285,-1.651977791025672,0.8891988107998472,0.3719887540150779,21.530830293777992,0.6398086547851491,0.14143490894335287,1.443502616882327,-0.4961471735506606,3.3831524073153147,0.47367772166582967,2.4133275120988245,-2.2083261657714814,84.29742962056321,23.70446068624136,0.9698248952164952,3,-0.9620246887207031,-0.9481220245361328,2.915060043334961,1.8568305969238281,-1.5114250183105469,3,-0.03920361617117074,-1.1630475611282858,45.50967407226562,-1.036573985811903,45.01823043823242,1.0769206426227929,44.37378692626953,-0.03920361617117074
1174,2010-03-05,45.852760314941406,45.852760314941406,44.99041366577149,45.33349609375,1229845.0,0.014983642501579686,2.321417551901943,-22.399539246338655,78.0136763966629,60.53299141634797,-1.3869250919490526,-2.2107179733658953,0.22415026218234146,-0.35301479245189427,20.215069657614695,0.8623466491699148,0.2551007353574377,1.9734315872192383,-0.14237297808062266,4.089236152519099,0.9155293045693043,3.0313338698691723,-2.7792741250000006,100.0,31.466732974910514,1.0579022826499307,3,-1.5206985473632812,-1.625020980834961,1.6667404174804688,1.179931640625,-2.0585060119628835,4,-0.04135490222733296,-1.3589758015176272,45.17586135864258,-1.1630475611282858,45.50967407226562,-1.036573985811903,45.01823043823242,-0.04135490222733296
1175,2010-03-08,45.98257446289063,46.26538848876953,45.73685073852539,45.86203002929688,1160726.0,0.0028311086847900846,-1.850005142445638,0.232144693730624,75.36452620591548,64.50842694937893,-1.4448179767997757,-2.2410927564143677,0.1079393033905589,-0.5189705795411967,18.954527995785966,0.5285377502441406,0.41756278213465237,1.9671710968017635,-0.3240053253917097,4.258347518995237,0.8215828857050269,3.1127593078985,-2.7423318254492273,85.40665241542787,13.158024899017278,1.1455882110967355,3,-1.4441986083984446,-1.7548351287841868,1.1011152267455984,1.0501174926757741,-1.7246932983398509,0,-0.034079400327989284,2.321417551901943,45.852760314941406,-1.3589758015176272,45.17586135864258,-1.1630475611282858,45.50967407226562,-0.034079400327989284
1176,2010-03-09,46.21438980102539,46.26074981689453,45.57921981811523,45.89912033081055,902998.0,0.005041373625607637,2.3409192908968857,2.615379746835443,72.58751744306156,67.12270146783509,-1.5179120774570976,-2.404869813443689,-0.11327723388055944,-0.766403070008181,17.860567736999762,0.681529998779304,0.569879933236642,2.0775159835815415,-0.41129772654666397,4.566329693709747,0.8331091285174352,3.321922838645648,-2.732135495477735,96.75518372082298,25.163342267960914,1.2444068550641045,3,-1.6760139465332031,-1.9866504669189453,0.7278928756713867,0.8183021545410156,-2.030689239501953,1,-0.05698241617192157,-1.850005142445638,45.98257446289063,2.321417551901943,45.852760314941406,-1.3589758015176272,45.17586135864258,-0.05698241617192157
1177,2010-03-10,46.80783081054688,47.03964614868164,46.16802597045898,46.16802597045898,1488927.0,0.012841043927584783,-1.7246439026716605,2.029390412119204,74.66453489467023,69.3185436865524,-1.924121288962958,-2.8297312493056026,-0.6933391923087058,-1.385197868776558,16.730360522911166,0.8716201782226634,0.7516607243951796,2.4718290328979577,-0.20529007878202066,5.148948144577936,1.133269477057965,3.8103885887379505,-3.1029257703414785,89.08290981081194,17.82326076411252,1.3385595558399908,3,-1.88232612609864,-2.3621864318847727,-0.16226959228516336,0.22486114501952414,-2.9393959045410227,2,-0.0655705213003791,2.3409192908968857,46.21438980102539,-1.850005142445638,45.98257446289063,2.321417551901943,45.852760314941406,-0.0655705213003791
1178,2010-03-11,45.528221130371094,46.557472229003906,45.37058639526367,46.325660705566406,2357145.0,-0.027337512933572228,-1.1333264767390037,-1.246379403890958,59.49796199520167,70.08549378898665,-0.37180624427749365,-1.3867988475543171,0.5865505143072056,-0.11998514249066261,15.054589795727152,1.4372444152832102,0.960625269575722,1.0433948516845675,-1.54556480656111,3.632354509930245,-0.25108497743827485,2.33787468080741,-1.489841979318065,26.244336310531878,-40.55084300485535,1.2944798291228394,3,-0.11127090454101562,-1.0825767517089844,0.9643430709838867,1.5044708251953125,-1.0199813842773438,3,-0.030142564484978984,-1.7246439026716605,46.80783081054688,2.3409192908968857,46.21438980102539,-1.850005142445638,45.98257446289063,-0.030142564484978984
1179,2010-03-12,45.71367263793945,46.03821182250977,45.60240173339844,45.727577209472656,1300013.0,0.004073330847636614,-2.6863333494668495,0.017436520541130096,58.656510523949606,70.53194877823714,-0.24830690976127556,-1.3635529864423006,0.41654308465144396,-0.317420837752735,13.151760312861255,0.509990692138679,1.074992003719224,1.0519723892211914,-1.3494513709898825,3.4533961494322654,-0.14873949088434557,2.2526842693267284,-1.375166787123561,20.555659674448158,-42.0047250140837,1.2007118801055376,3,-0.030138015747070312,-1.2680282592773438,0.7788915634155273,1.3190193176269531,-1.9008750915527344,4,-0.04482764519573268,-1.1333264767390037,45.528221130371094,-1.7246439026716605,46.80783081054688,2.3409192908968857,46.21438980102539,-0.04482764519573268
1180,2010-03-15,45.19904327392578,45.95475769042969,45.17122650146485,45.71367263793945,883630.0,-0.011257668314896274,-1.7479647604204034,37.01152263374485,57.42371451808863,69.33699200965606,0.4421975582812294,-0.6342368045301896,0.8674186721576689,0.19543519073552318,10.998619467088114,0.7835311889648366,1.2021351438277037,0.3804052352905245,-1.6930496021574015,2.4538600727384505,-0.6563221834334385,1.4171326540144875,-0.590423393323313,1.4887861248069427,-60.36069060912654,1.0367274187239632,3,0.6676254272460938,-0.7533988952636719,0.5888090133666992,1.7200603485107422,-2.8049468994140625,0,-0.031080059868383247,-2.6863333494668495,45.71367263793945,-1.1333264767390037,45.528221130371094,-1.7246439026716605,46.80783081054688,-0.031080059868383247
1181,2010-03-16,45.2871322631836,45.64876174926758,45.022865295410156,45.34740447998047,1530108.0,0.0019489126954295166,-1.1259847621022079,0.11711771813173621,57.103813005639886,67.49689514810716,0.4428321446472836,-0.5646873659075808,0.7111001051210195,0.10436442224754927,9.109157261933726,0.6258964538574219,1.365323778378972,0.3500373840332074,-1.5276810081876917,2.2277557762541065,-0.5888218120772422,1.288896580143657,-0.4354097557732146,13.103405228424734,-47.53878286812697,0.9388591961104493,3,0.690805435180657,-0.8414878845214915,0.5007200241088796,1.6319713592529226,-2.7446746826171946,1,-0.022727230610482985,-1.7479647604204034,45.19904327392578,-2.6863333494668495,45.71367263793945,-1.1333264767390037,45.528221130371094,-0.022727230610482985
1182,2010-03-17,45.30567932128906,45.62094497680664,45.12486267089844,45.45404052734375,1201251.0,0.0004095436645816797,1.0577066092817924,2.461518987342062,64.66512833733117,66.4419314800579,0.43840871629362255,-0.4865879531705275,0.6138654871702585,0.09157448167333371,8.130640460275336,0.4960823059082031,1.4674677337105635,0.29139041900634766,-1.50820196895382,2.0909828069665153,-0.6084057749737397,1.191186612986435,-0.28281402587890625,18.42908563019528,-46.62356119013203,0.8997961939800847,3,0.7093505859375,-0.8600349426269531,0.48217296600341797,1.613424301147461,-2.5916786193847656,2,-0.02476463826552555,-1.1259847621022079,45.2871322631836,-1.7479647604204034,45.19904327392578,-2.6863333494668495,45.71367263793945,-0.02476463826552555
1183,2010-03-18,45.20367813110352,45.62094497680664,45.03213882446289,45.143409729003906,1703229.0,-0.0022513996415811643,-3.1639667102796176,-0.4062275017999039,63.366305611344956,64.8144458372448,0.6087916118957892,-0.29798895146934257,0.6295886308883425,0.19909418756477493,7.453191437035432,0.58880615234375,1.4263167132282106,0.12471332550049397,-1.5991830545775443,1.8486097055785322,-0.7372348645385216,0.9866615155395095,1.835968017578118,17.807992726371612,-49.13138262738933,0.8619481900390186,3,0.8275775909423757,-0.7580337524414134,0.48681163787841086,1.6180629730224538,-3.3427505493164134,3,-0.029538375643350934,1.0577066092817924,45.30567932128906,-1.1259847621022079,45.2871322631836,-1.7479647604204034,45.19904327392578,-0.029538375643350934
1184,2010-03-19,44.429420471191406,45.48185729980469,44.22542572021485,45.20367813110352,2872894.0,-0.017128200445692743,-1.125497307360969,-12.846825748463695,50.45870059155518,62.04713188009366,1.296228203171978,0.5185563993474602,1.2763017853006318,0.9997417184942492,7.013657349216045,1.2564315795898366,1.2793815047086454,-0.6595121383667006,-2.364947890796273,1.0459236140628718,-1.5122300145814904,0.19320573784808914,2.5700755310058625,11.796159123295045,-52.71017179840024,0.8527178762147868,3,1.203115463256836,0.016223907470703125,1.0640268325805664,2.1952781677246094,-3.3149337768554688,4,0.001774033378478368,-3.1639667102796176,45.20367813110352,1.0577066092817924,45.30567932128906,-1.1259847621022079,45.2871322631836,0.001774033378478368
1185,2010-03-22,44.22079086303711,44.396968841552734,43.738616943359375,44.396968841552734,1435361.0,-0.004695753533170088,6.47371384029101,0.22754437913552242,42.915981570518255,58.75029456092217,1.37305941128988,0.7387725919304557,1.3361908218764995,1.2082762638126496,7.273991448965485,0.6908035278320312,1.143268998263693,-0.8514511108398466,-2.585203887617496,0.8823016659378027,-1.7183274992286712,0.015425277548978045,2.667742327880866,25.24279406390232,-33.77920912557765,0.8668763883888241,3,1.1683406829833984,0.22949600219726562,1.138199806213379,2.269451141357422,-2.5175094604492188,0,-0.009226278153053546,-1.125497307360969,44.429420471191406,-3.1639667102796176,45.20367813110352,1.0577066092817924,45.30567932128906,-0.009226278153053546
1186,2010-03-23,44.6009635925293,44.87450408935547,44.07242965698242,44.11879348754883,1451228.0,0.008597149034934137,-1.7903202261356548,-2.7368352676251515,41.764704662195086,55.094757868424935,0.8269127286603819,0.41261812085505767,0.8570548169316794,0.8479849221664537,7.5166578712994285,0.8020744323730469,0.9070448231266539,-0.4921415328979464,-2.1905563251818165,1.2062732593859238,-1.3413489290398815,0.3570658632439887,2.098574623535164,45.81277194233961,-8.155279208997342,0.8492073961419364,3,0.5470809936523438,0.060272216796875,0.7580270767211914,1.8892784118652344,-3.3566627502441406,1,-0.04948025872667983,6.47371384029101,44.22079086303711,-1.125497307360969,44.429420471191406,-3.1639667102796176,45.20367813110352,-0.04948025872667983
1187,2010-03-24,43.84988784790039,45.36131286621094,43.17299270629883,44.80959701538086,3358519.0,-0.016839899502859912,1.1213482730567266,-1.9903954176490135,38.828136450006326,52.798110585625444,1.245228469415622,1.1873235182066324,1.4753817826169353,1.6062631792856195,7.824517074753737,2.1883201599121094,0.6729791847140234,-1.2195722579956083,-2.9753405070297916,0.536195991038575,-2.0974563825127035,-0.3416881334785131,2.6719950918017616,27.65148445729887,-21.55147437517131,0.8778841245170931,3,0.7557144165039062,1.0756168365478516,1.4186954498291016,2.6403541564941406,-2.7910385131835938,2,-0.029816045866958518,-1.7903202261356548,44.6009635925293,6.47371384029101,44.22079086303711,-1.125497307360969,44.429420471191406,-0.029816045866958518
1188,2010-03-25,44.25788116455078,44.4155158996582,43.488258361816406,43.95188522338867,1380785.0,0.009304318361442077,1.9850608801370493,-0.3188423655110461,35.92470697233479,50.27235463544602,0.7130746543270163,0.8811027303818122,0.9136262063752696,1.2122116140281136,7.834333186255405,0.9272575378417969,0.4522121687458167,-0.8475101470947237,-2.4976615365763095,0.8026412423868621,-1.672585841835513,-0.022434452353934375,1.9960905564791034,46.98796375081577,4.036558038416565,0.8250756947407916,3,0.30599403381347656,0.6676235198974609,0.5262107849121094,2.23236083984375,-4.9608154296875,3,-0.03488374097499913,1.1213482730567266,43.84988784790039,-1.7903202261356548,44.6009635925293,6.47371384029101,44.22079086303711,-0.03488374097499913
1189,2010-03-26,44.53605651855469,44.76787185668945,43.91016006469727,44.25788116455078,1598374.0,0.006285329226892955,1.3124961431656705,0.9090818425481518,37.55980672879826,48.065253769969324,0.27970101151181836,0.7151805447265858,0.48055505578164315,0.9476643651372285,7.2718320519956094,0.8577117919921804,0.14473870392924937,-0.6173202514648466,-2.1303766025874964,0.8957360996578032,-1.373848427026168,0.13920792409647476,1.471436881296711,62.288134854572874,23.686410302217517,0.7565281755613243,3,-0.12517929077148438,0.3894481658935547,0.27585411071777344,1.9541854858398438,-5.554256439208984,4,-0.06006658752224869,1.9850608801370493,44.25788116455078,1.1213482730567266,43.84988784790039,-1.7903202261356548,44.6009635925293,-0.06006658752224869
1190,2010-03-29,43.76643371582031,44.906959533691406,43.284263610839844,44.906959533691406,2505688.0,-0.017280892447532614,1.8455224729247914,-4.100024683908834,30.729902063530517,45.134819220846055,0.9216596739987537,1.5146245593554397,1.069992505586569,1.7193235210041706,7.407950775358245,1.6226959228515625,-0.005561660331359519,-1.3565753936767564,-2.9573495184410703,0.24419873108755752,-2.1569624560589133,-0.5561883312945994,2.0142996285468797,27.11856429387001,-3.9566509332239015,0.8003870623821567,3,0.6305351257324219,1.1590709686279297,1.0454769134521484,2.7238082885742188,-5.735069274902344,0,-0.06059317144055476,1.3124961431656705,44.53605651855469,1.9850608801370493,44.25788116455078,1.1213482730567266,43.84988784790039,-0.06059317144055476
1191,2010-03-30,43.335262298583984,44.211517333984375,43.27499008178711,44.211517333984375,1644455.0,-0.009851646127623015,1.1375677499401406,0.7682903987531022,21.94757417623559,40.38842431405767,1.1698653123641876,1.9112376664059667,1.352010694080171,2.141827743212744,8.080825626895008,0.9365272521972656,-0.18657116248861882,-1.7035984039306626,-3.493347609823438,0.08615080196211267,-2.5984730068770503,-0.808723800984275,2.2368517947377384,7.415258299849213,-15.64811326720875,0.894874602946388,3,1.06170654296875,1.5902423858642578,1.4557838439941406,3.154979705810547,-5.303897857666016,1,-0.037659421206489796,1.8455224729247914,43.76643371582031,1.3124961431656705,44.53605651855469,1.9850608801370493,44.25788116455078,-0.037659421206489796
1192,2010-03-31,42.81136322021485,43.38162231445313,42.25500869750977,43.19617462158203,2498231.0,-0.012089440575193011,1.9816157169970767,0.43915456781523315,25.00000000000003,36.12550146835267,1.4558333230953693,2.3427343771859555,1.7839555285683915,2.647928797017805,9.264252857471082,1.1266136169433594,-0.34878010326326603,-2.0925819396972614,-4.123461773752702,-0.06170210564182099,-3.1080218567249815,-1.0771420226695412,2.568821162145042,20.979066244913337,-1.6124556888682697,1.0154399170277213,3,1.0570697784423757,1.8359642028808523,1.6458711624145437,3.6788787841796804,-3.8944740295410227,2,-0.036603888782260285,1.1375677499401406,43.335262298583984,1.8455224729247914,43.76643371582031,1.3124961431656705,44.53605651855469,-0.036603888782260285
1193,2010-04-01,43.40480422973633,43.69689178466797,42.91336059570313,42.91336059570313,1703620.0,0.013861763907608182,-2.188691987052668,-1.2771025813870545,30.238061654677338,33.878763808699574,0.6485940951521059,1.6968031078872627,1.1382359264323583,2.0436613343716488,10.374404528008114,0.8855285644531179,-0.5151180645096289,-1.410588073730466,-3.5434339224537226,0.7222577749927908,-2.477010998092098,-0.344165149368834,1.6628625841385514,43.35659306120731,19.660402579639964,1.0664229243616288,4,0.40335655212402344,1.242523193359375,0.9110231399536133,3.085437774658203,-4.895904541015625,3,-0.054048277296740665,1.9816157169970767,42.81136322021485,1.1375677499401406,43.335262298583984,1.8455224729247914,43.76643371582031,-0.054048277296740665
1194,2010-04-06,43.95652389526367,44.503604888916016,43.67370986938477,43.76643371582031,2057091.0,0.012711027622821724,-3.4197673828027093,0.3867995560005955,39.43219446483041,33.49167635251204,0.02541199752078427,1.0495491728880424,0.5247738796542407,1.491690330873368,10.952297232794422,1.0988006591796875,-0.7350912152668414,-0.7640565872192369,-2.8711691609305987,1.343055986492125,-1.8176128740749178,0.28949969963644406,0.8298771069746991,64.1608876959347,36.10009551381556,1.0535562868556811,4,-0.1483631134033203,0.6908035278320312,0.06490325927734375,2.5337181091308594,-4.501823425292969,1,-0.10600151575913053,-2.188691987052668,43.40480422973633,1.9816157169970767,42.81136322021485,1.1375677499401406,43.335262298583984,-0.10600151575913053
1195,2010-04-07,44.4155158996582,44.670509338378906,43.905521392822266,43.905521392822266,1927107.0,0.01044195408827564,-1.9999850402417496,2.6829082298167806,43.02673285638154,33.63190170742165,-0.4504199336304211,0.4923822986339701,0.02140230156213363,1.0368161266166283,11.136374592050261,0.7649879455566406,-0.9437647141668535,-0.22671165466308452,-2.251156379466117,1.797733070139948,-1.2389340170646008,0.7855107077384318,-2.1605072021484304,89.44345389910752,57.03315535792027,1.012222362401517,4,-0.6073551177978516,0.2318115234375,-0.44161128997802734,2.074726104736328,-4.84027099609375,2,-0.12233823496699081,-3.4197673828027093,43.95652389526367,-2.188691987052668,43.40480422973633,1.9816157169970767,42.81136322021485,-0.12233823496699081
1196,2010-04-08,43.58098220825195,44.4155158996582,43.50216674804688,44.26715469360352,1979740.0,-0.01878923782606956,-1.164838741760795,-1.3454507375160956,37.79525943634336,33.51713759479242,0.25056331978429824,1.1800119376497662,0.7964601566356322,1.8761346983289968,11.612108169721475,0.913349151611321,-1.0285696375947637,-0.9295749664306641,-2.8640322620144474,1.0048823291531193,-1.8968036142225557,0.0376536813612276,-1.2776634979247987,54.894355576120866,19.859790553019103,0.96722864779189,4,1.9073486328125e-06,1.06634521484375,0.5250568389892578,2.909259796142578,-5.461528778076172,3,-0.1273403554976138,-1.9999850402417496,44.4155158996582,-3.4197673828027093,43.95652389526367,-2.188691987052668,43.40480422973633,-0.1273403554976138
1197,2010-04-09,43.738616943359375,44.07242965698242,43.50680541992188,43.93796920776367,1860163.0,0.0036170532906798503,1.4157875442955177,0.29052791923324656,39.71355429124849,33.938120630227274,0.08435585123534395,0.8228370526829849,0.5913142752269209,1.7223993743370585,11.45110364105402,0.5656242370605398,-1.0463933816322282,-0.6184795379638643,-2.248624236717184,1.0116651607894553,-1.4335518873405277,0.19659281141279905,-1.387954420471189,46.96565109220908,9.349193794339875,0.8150723493766598,4,-0.15763282775878906,0.9087104797363281,0.3535137176513672,2.7516250610351562,-6.398059844970703,4,-0.13048543601257856,-1.164838741760795,43.58098220825195,-1.9999850402417496,44.4155158996582,-3.4197673828027093,43.95652389526367,-0.13048543601257856
1198,2010-04-12,44.1558837890625,44.3691520690918,43.914794921875,44.04461288452149,1194292.0,0.009540010061211524,-1.4499799446678527,-0.5581622304291727,47.97809418754949,35.09570812564408,-0.3899033637613911,0.31356318743948464,0.17599181881518433,1.3041691200964038,11.96888134441295,0.6305351257324219,-1.0801968549153358,-0.13259582519530966,-1.6679547837146416,1.4027631333240222,-0.9002753044549792,0.6350836540643598,-1.7588243298645025,55.95251310917648,14.447437169399095,0.7676794792596673,4,-0.5748996734619141,0.4914436340332031,0.06490421295166016,2.3343582153320312,-6.045703887939453,0,-0.1186477123505425,1.4157875442955177,43.738616943359375,-1.164838741760795,43.58098220825195,-1.9999850402417496,44.4155158996582,-0.1186477123505425
1199,2010-04-13,43.66443634033203,43.99824905395508,43.488258361816406,43.84988784790039,1513479.0,-0.011129829290206672,1.1153806596571176,-1.666666666666773,46.05262516868602,36.79823291510581,-0.039222192262378996,0.6783971300429243,0.636062361542514,1.7766838949000885,12.647857312840891,0.6676254272460938,-1.0461908447573833,-0.5215814590454073,-1.924254865716172,0.8810919476253574,-1.222918162380786,0.17975524428997147,-1.221907883550415,14.901910170366547,-27.476310309826218,0.7013367033353808,4,-0.2016773223876953,0.9828910827636719,0.5563516616821289,2.8258056640625,-6.768959045410149,1,-0.11807175549977855,-1.4499799446678527,44.1558837890625,1.4157875442955177,43.738616943359375,-1.164838741760795,43.58098220825195,-0.11807175549977855
1200,2010-04-14,43.79425430297852,44.25788116455078,43.49753189086914,43.85916137695313,2119639.0,0.002973082295959495,-1.3098567066280653,0.3499948575542528,44.065513560355164,39.25578173556354,-0.18403169172640332,0.4616065588534397,0.46795686125173575,1.6432275278485022,13.67701577736415,0.7603492736816406,-1.023749212701702,-0.321524047851554,-1.64929833747221,1.0062502417691022,-0.9854111926618856,0.34236309695877765,-1.3071662285649595,33.00010284891571,-8.574216189172454,0.6638871448103284,4,-0.3314952850341868,0.8530731201171804,0.4856462478637624,2.6959877014160085,-7.617401123046882,2,-0.09908957012912711,1.1153806596571176,43.66443634033203,-1.4499799446678527,44.1558837890625,1.4157875442955177,43.738616943359375,-0.09908957012912711
1201,2010-04-15,44.25788116455078,44.45260238647461,43.85916137695313,44.1558837890625,1790917.0,0.010586476900937392,1.4151116216971176,-1.5714369673817221,53.13390588876485,42.38177127875962,-0.5621366501868437,-0.08757272716250952,-0.05372209816648876,1.1875786925136964,14.57987325690138,0.6583480834960866,-1.023543078445428,0.19356536865234375,-1.0177264176844858,1.4048571549891733,-0.412080524516071,0.7992112618207585,-1.7271246648579108,79.8079091128455,34.96580605042186,0.605645893168415,4,-0.4659461975097656,0.3894462585449219,0.12517642974853516,2.23236083984375,-8.289661407470703,3,-0.10580344421768151,-1.3098567066280653,43.79425430297852,1.1153806596571176,43.66443634033203,-1.4499799446678527,44.1558837890625,-0.10580344421768151
1202,2010-04-16,44.18370056152344,45.379859924316406,44.04924774169922,44.12342834472656,3919433.0,-0.0016760992861709623,-11.755503547136692,0.5909192908968509,49.39939884290231,44.51080874411795,-0.30487961424968546,-0.10725687955834218,-0.03621488507114634,1.2544332897703825,15.313305272369732,1.3306121826171875,-0.9050566022707329,0.17548370361328125,-0.8887342710466015,1.239701678273164,-0.35662528371666014,0.7075926909432226,-1.6101490050568472,36.76472960764068,-7.483481324257276,0.5321089873299413,4,0.25035858154296875,0.4636268615722656,0.1993570327758789,2.3065414428710938,-8.428749084472656,4,-0.13725077470375113,1.4151116216971176,44.25788116455078,-1.3098567066280653,43.79425430297852,1.1153806596571176,43.66443634033203,-0.13725077470375113
1203,2010-04-19,43.86843490600586,44.45724105834961,43.78034210205078,44.05852127075195,1680845.0,-0.007135338405586666,-2.696154807532078,-3.1537974683544303,44.626891423989036,45.08799729513559,0.09283032569956617,0.10840465798771959,0.2658223065518115,1.5592808573320625,15.952342334990838,0.6768989562988281,-0.6900157081184446,-0.07301979064941122,-0.9769209413248134,0.830881360025991,-0.5249703659871088,0.37893078468828634,-1.1826310148252759,20.098130162622613,-20.964800928726742,0.4519505753376997,4,0.5656242370605469,0.5378055572509766,0.8171396255493164,2.621807098388672,-9.671272277832031,0,-0.1488058058511561,-11.755503547136692,44.18370056152344,1.4151116216971176,44.25788116455078,-1.3098567066280653,43.79425430297852,-0.1488058058511561
1204,2010-04-20,44.50823974609375,44.76787185668945,43.88234329223633,43.88234329223633,1930247.0,0.0145846288215834,-1.8296327898826756,-3.2926951635560906,56.097568623516075,46.540312380372754,-0.514599030694157,-0.5535745288423186,-0.3302776550176105,0.9151895739937643,15.892103629941046,0.8994369506835938,-0.45216066199435545,0.5628440856933565,-0.3506513640872626,1.4763395354739757,0.10609636080305052,1.0195918105836626,-1.7146736135877347,53.6945653077065,10.418829411403792,0.45674772489030846,4,-0.07418060302734375,-0.36162948608397727,0.42305755615234375,1.9820022583007812,-9.536819458007805,1,-0.14375000857076636,-2.696154807532078,43.86843490600586,-11.755503547136692,44.18370056152344,1.4151116216971176,44.25788116455078,-0.14375000857076636
1205,2010-04-21,43.81279754638672,44.93014144897461,43.743255615234375,44.73078155517578,1912011.0,-0.01562502142691602,-1.245618973381835,-1.4666707298491544,53.7618543051134,48.31437847690275,0.09650511264904793,0.1156648248448704,0.3904796186240418,1.6297222801084104,15.461911326732627,1.1868858337402344,-0.2866346749936497,-0.11219844818115376,-1.0179889449924815,0.793592048630174,-0.5650936965868212,0.34069680022451365,-0.915779662208287,4.249159724585456,-41.76315581310094,0.45289524840566514,4,0.6212615966796875,0.2920856475830078,1.2517919540405273,2.6774444580078125,-7.450492858886719,2,-0.15788355546438537,-1.8296327898826756,44.50823974609375,-2.696154807532078,43.86843490600586,-11.755503547136692,44.18370056152344,-0.15788355546438537
1206,2010-04-22,42.39409637451172,43.4233512878418,42.14373779296875,43.26108169555664,4197900.0,-0.032380976594177824,1.147859299313913,0.944444906168448,47.1190688648524,49.13721342952541,1.485340699827951,1.4340820350977452,1.8016429576986823,3.0470953427631287,15.814777315212645,1.6690597534179688,-0.2588420877595894,-1.4205562591552763,-2.500553951339633,-0.3405585669709197,-1.9605551052474581,-0.8805574130630944,2.9857635498046875,7.736376174366108,-39.730531062510934,0.5399988460921799,4,1.3677024841308594,1.5021533966064453,2.7620601654052734,4.0961456298828125,-6.351696014404297,3,-0.1466535137264542,-1.245618973381835,43.81279754638672,-1.8296327898826756,44.50823974609375,-2.696154807532078,43.86843490600586,-0.1466535137264542
1207,2010-04-23,42.542457580566406,42.894813537597656,42.306007385253906,42.570274353027344,2010609.0,0.0034995723164861214,-1.3518512875209507,0.03208447915520845,43.65622574350115,48.657005824631156,1.284544227680854,1.246666501314479,1.6782515036560852,2.9170584291526893,15.436500860908758,0.58880615234375,-0.29025415948255784,-1.2068235397338896,-2.4270173431025484,0.01337026363476923,-1.816920441418219,-0.5967266380495602,2.7726799011230483,14.309476903615497,-32.28618053633598,0.6100969016843293,4,1.2193412780761719,1.339883804321289,2.6693334579467773,3.947784423828125,-6.25897216796875,4,-0.1545335694590778,1.147859299313913,42.39409637451172,-1.245618973381835,43.81279754638672,-1.8296327898826756,44.50823974609375,-0.1545335694590778
1208,2010-04-26,42.7140007019043,43.27962493896485,42.43118667602539,43.00608444213867,1909490.0,0.004032280481517159,1.022101808329755,10.500274273176084,40.31792818168955,48.019817270520434,0.9911956272402946,1.0050591995315372,1.543004679537141,2.718607535412012,14.890006295565755,0.8484382629394602,-0.20526861181574674,-0.9580863952636705,-2.2367451954797275,0.3205724049523866,-1.5974157953717025,-0.3187569951556384,2.5377087860107466,20.46591159562948,-22.920253217928057,0.6393294001080285,4,1.0477981567382812,1.1683406829833984,2.516336441040039,3.7762413024902344,-6.778232574462891,0,-0.16292197196464586,-1.3518512875209507,42.542457580566406,1.147859299313913,42.39409637451172,-1.245618973381835,43.81279754638672,-0.16292197196464586
1209,2010-04-27,41.86092758178711,42.81136322021485,41.86092758178711,42.70009231567383,2393940.0,-0.01997174476983976,-1.265194424998426,2.873027896771497,31.24577121784445,46.595401454685906,1.7450477497418007,1.7364723618496782,2.4353162240037065,3.537614380630629,14.90464308022883,0.9504356384277415,-0.16915983620414465,-1.677403068542482,-3.1241518331617186,-0.23065430392324515,-2.4007774508520967,-0.9540286862328671,3.328622472229007,0.0,-36.00865324416866,0.7233743823096175,4,1.7594661712646484,1.810464859008789,3.3775224685668945,4.629314422607422,-5.920524597167969,1,-0.18307680685383665,1.022101808329755,42.7140007019043,-1.3518512875209507,42.542457580566406,1.147859299313913,42.39409637451172,-0.18307680685383665
1210,2010-04-28,41.11448669433594,42.037105560302734,40.789947509765625,41.72647476196289,3347561.0,-0.01783144642442025,1.0225556700042377,0.7292823958323863,31.655214717660144,44.20888021345205,2.3148160231579666,2.396941675192778,3.216867399586441,4.250410588258511,14.687188158941913,1.2471580505371094,-0.26439188282614623,-2.2912466049194364,-4.092619578774176,-0.4898736310646967,-3.1919330918468063,-1.3905601179920666,3.9419184607910154,12.323943151908287,-20.41608840534696,0.9006864869273699,4,1.9704170227050781,1.9704170227050781,3.9246034622192383,5.375755310058594,-4.914451599121087,2,-0.14941367143703832,-1.265194424998426,41.86092758178711,1.022101808329755,42.7140007019043,-1.3518512875209507,42.542457580566406,-0.14941367143703832
1211,2010-04-29,41.70328140258789,42.01855850219727,40.71112823486328,41.33702850341797,2463359.0,0.014320857575806034,1.6232362699812632,-0.598464118083389,35.774378411756516,42.694989054435865,1.4813199215128918,1.7703826375210738,2.643098001403267,3.6206895144007376,14.469808686107996,1.3074302673339915,-0.3015753766684526,-1.6208528518676744,-3.5768797068778326,0.3351740031424839,-2.59886627937275,-0.6428394243625988,3.0971362938173854,38.62777655662412,7.369640299998679,0.9780134275050774,4,1.1173534393310547,1.3422126770019531,3.216427803039551,4.786960601806641,-6.425876617431641,3,-0.1280708983911385,1.0225556700042377,41.11448669433594,-1.265194424998426,41.86092758178711,1.022101808329755,42.7140007019043,-0.1280708983911385
1212,2010-04-30,41.244300842285156,41.833106994628906,40.8270378112793,41.72647476196289,2163234.0,-0.011005862005723399,1.893338087271331,-1.3165054004228682,29.767973738397615,41.04399820048126,1.6533676493238545,2.219751125479249,3.0848777992900267,4.042617911491163,13.478050875434372,1.0060691833496094,-0.3529032615852188,-2.0014802932739286,-4.159143926745763,0.1561833401979058,-3.0803121100098423,-0.922648476538015,3.228973697196757,20.75815813080331,-7.071597960764009,1.0788318167359168,4,1.576333999633789,1.8011932373046875,3.66033935546875,5.245941162109375,-6.9358673095703125,4,-0.1261241038384764,1.6232362699812632,41.70328140258789,1.0225556700042377,41.11448669433594,-1.265194424998426,41.86092758178711,-0.1261241038384764
1213,2010-05-03,41.0588493347168,41.56884002685547,40.47004318237305,41.09593963623047,1370479.0,-0.004496415353905769,1.2358466034565065,0.07692307692307693,31.09011609396707,38.2653923638647,1.5627025493188782,2.3404334065946415,3.2458360824072514,4.210068487932517,12.917775682712557,1.0987968444824219,-0.5339304955497113,-2.06963405609131,-4.435883178795329,0.2966150666127092,-3.2527586174433196,-0.8865094947393004,3.1134535003956287,25.148469360323045,-4.13825914645707,1.183124561352011,5,1.6412429809570312,1.8661022186279297,3.7067041397094727,5.431392669677734,-7.329948425292969,0,-0.11630535193984093,1.893338087271331,41.244300842285156,1.6232362699812632,41.70328140258789,1.0225556700042377,41.11448669433594,-0.11630535193984093
1214,2010-05-04,39.29706573486328,42.56100463867188,39.03743362426758,41.95828628540039,5723367.0,-0.04290874265596778,-1.215744622156659,71.74976858994138,23.61253926522268,34.91546847054351,2.8022280741136925,3.937101150927269,4.951836330758844,5.953417503728431,13.571993561320173,3.523571014404304,-0.7453800901683962,-3.598444747924802,-6.482319096806506,-0.7145703990430974,-5.040381922365654,-2.1565075734839496,4.505011134975206,7.368437007068428,-20.56255612649786,1.4419371744408511,5,1.9333267211914062,2.911581039428711,5.447624206542969,7.19317626953125,-5.016448974609375,1,-0.08553558757034174,1.2358466034565065,41.0588493347168,1.893338087271331,41.244300842285156,1.6232362699812632,41.70328140258789,-0.08553558757034174
1215,2010-05-05,38.9818000793457,40.19186782836914,38.62017059326172,39.39906311035156,3339320.0,-0.008022625853153276,-1.756101558293002,0.1567938557071656,18.493818779883867,31.73488512776923,2.637513447021476,4.031090259516347,5.196042619821,6.23231224569507,14.520781223520554,1.5716972351074219,-0.9301338231338789,-3.6420246124267592,-6.919858388744629,-0.36419083610888947,-5.280941500585698,-2.003107724267821,4.248519601024277,9.176470815998188,-11.688784164243595,1.6389168881589355,5,1.9680976867675781,3.0182151794433594,5.6863908767700195,7.508441925048828,-4.404460906982422,2,-0.0780209505085947,-1.215744622156659,39.29706573486328,1.2358466034565065,41.0588493347168,1.893338087271331,41.244300842285156,-0.0780209505085947
1216,2010-05-06,38.03136444091797,39.4315185546875,37.84127426147461,38.38835525512695,2958327.0,-0.02438152256933146,-3.3144505679319,0.8555534223782489,16.74176998012092,28.744390042949203,3.245291987985425,4.7900324181967235,6.074866798570888,7.145810904426902,15.318011437210883,1.5902442932128906,-1.3067184787093282,-4.31497936248779,-8.14476705856071,-0.4851916664148703,-6.2298732105242465,-2.400085514451334,4.553534367256852,4.027564378714383,-14.214045992366966,1.914893848036459,5,2.529085159301758,3.579202651977539,6.6298723220825195,8.458877563476562,-3.1943931579589844,3,-0.04815313288451961,-1.756101558293002,38.9818000793457,-1.215744622156659,39.29706573486328,1.2358466034565065,41.0588493347168,-0.04815313288451961
1217,2010-05-07,38.03136444091797,38.39762878417969,36.29275894165039,36.89083862304688,5660957.0,0.0,1.2475265269546445,-3.194832394772535,17.332553378180762,26.190459509226002,2.8363746619669,4.575104350708422,5.9972949681672105,7.100725985078405,16.381518889959484,2.104869842529297,-1.655023769335358,-4.029616737365721,-8.252898982550427,0.1936655078189844,-6.141257859958074,-1.9179756147733684,3.794554439784818,27.736715874007917,9.328008871504284,2.111641122592354,5,1.5206966400146484,2.8049449920654297,6.6298723220825195,8.162155151367188,-1.1358871459960866,4,-0.07241285439653411,-3.3144505679319,38.03136444091797,-1.756101558293002,38.9818000793457,-1.215744622156659,39.29706573486328,-0.07241285439653411
1218,2010-05-10,38.91688919067383,39.714332580566406,37.7995491027832,38.34663009643555,5887596.0,0.023284064686438732,-1.300840212872263,0.4999966553170456,19.545351223742728,24.890412843214698,1.5148938136559806,3.454054109707144,5.068148316514481,6.175770263637958,17.343711938034733,1.9147834777832031,-1.8505513030445968,-2.8821422576904325,-7.207000165661086,1.4427156502802205,-5.044571211675759,-0.719713303705106,1.9130609009995254,41.86387030537677,26.765299033852866,2.1624289539853248,5,0.5099925994873047,1.9194202423095703,5.340991020202637,6.520917892456055,-1.2981529235839844,0,-0.11841788369516881,1.2475265269546445,38.03136444091797,-3.3144505679319,38.03136444091797,-1.756101558293002,38.9818000793457,-0.11841788369516881
1219,2010-05-11,38.5088996887207,38.58308029174805,37.55382537841797,38.00818252563477,3649013.0,-0.010483610340851657,2.1714349522779632,0.878052043614945,20.17717147667922,23.615074705327928,1.5616150653545802,3.6427665484550857,5.425679939578302,6.538002807500739,18.016482157339794,1.3630638122558594,-2.0636374368518418,-3.0323549270629897,-7.501244682417415,1.4365348282914354,-5.266799804740202,-0.7979100493857771,1.504355995948515,56.83710846391059,38.69867518388291,2.234444877677213,5,0.9179821014404297,2.3274097442626953,5.718844413757324,6.646093368530273,-0.7186241149902344,1,-0.12412711913181307,-1.300840212872263,38.91688919067383,1.2475265269546445,38.03136444091797,-3.3144505679319,38.03136444091797,-0.12412711913181307
1220,2010-05-12,39.4547004699707,39.85342025756836,37.95718383789063,38.202903747558594,3441575.0,0.02456057661722877,-1.1755354184765698,2.5000076184671998,32.54400443657693,23.256144263641307,0.39740529592793195,2.482465235366355,4.413663440887234,5.554589340777653,18.612452706634006,1.8962364196777273,-2.2696619191013596,-1.8695764541625977,-6.299100571541878,2.5599476632166827,-4.084338512852241,0.34518560452704605,-3.1619415283203125,88.80208612329469,66.48317390812946,2.2147620586896406,5,-0.027818679809570312,1.3816089630126953,4.773043632507324,5.106849670410156,-1.6783332824707031,2,-0.13113985527921657,2.1714349522779632,38.5088996887207,-1.300840212872263,38.91688919067383,1.2475265269546445,38.03136444091797,-0.13113985527921657
1221,2010-05-13,39.57524490356445,39.93223571777344,39.014251708984375,39.779239654541016,1700120.0,0.0030552616585062253,2.600029919964096,-0.16296156342659324,32.32039966997225,23.53974714492738,-0.06341465296538473,2.1008330476453096,4.206163282958677,5.405930808431549,19.448750517816887,0.9179840087890625,-2.349329914385841,-1.5149002075195312,-5.783635348852883,2.7538349338138204,-3.649267778186207,0.6194673631471446,-3.2112727355957063,90.19115009742502,64.09721780269851,2.1343675706666745,5,-0.1483631134033203,1.2610645294189453,4.652499198913574,4.870399475097656,-1.6087913513183594,3,-0.12628868736958898,-1.1755354184765698,39.4547004699707,2.1714349522779632,38.5088996887207,-1.300840212872263,38.91688919067383,-0.12628868736958898
1222,2010-05-14,38.11945343017578,39.42224502563477,37.90154647827149,39.38051986694336,2513335.0,-0.03678540655746021,1.2620745225658494,6.181857281771262,26.257720858846127,23.002814341025054,1.0085638208482806,3.2454056612434883,5.5404466481357275,6.811532405041518,21.1648009493199,1.6736984252929616,-2.430030974187815,-2.6674793243408175,-6.872016790162824,1.5370581414811895,-4.769748057251817,-0.5652105914298176,-1.6127507202148479,23.78176895712173,-2.899148888691059,2.1022687329110026,5,1.3074283599853516,2.716856002807617,5.994702339172363,6.326190948486328,0.7371673583984375,4,-0.08611042005702918,2.600029919964096,39.57524490356445,-1.1755354184765698,39.4547004699707,2.1714349522779632,38.5088996887207,-0.08611042005702918
1223,2010-05-17,37.34055709838867,38.295631408691406,37.18292617797852,37.43791961669922,2522950.0,-0.020433040395341218,-4.393308495197393,0.07720649402113249,26.46057175367139,23.319262395297134,1.34611103608529,3.699868720214859,6.1970402222360335,7.5346818574299235,23.203128610617245,1.1127052307128835,-2.6224198117964193,-3.1199817657470703,-7.330803235849018,1.0908397043548774,-5.225392500798044,-1.0145710306960964,-0.6968330681152395,5.733473009441769,-23.317668186967676,2.105410735050975,5,0.9017562866210938,3.4957523345947266,6.773598670959473,7.1050872802734375,1.53924560546875,0,-0.011919474106774852,1.2620745225658494,38.11945343017578,2.600029919964096,39.57524490356445,-1.1755354184765698,39.4547004699707,-0.011919474106774852
1224,2010-05-18,38.11017990112305,38.50426483154297,37.55382537841797,38.01745223999024,2815051.0,0.02061090842074198,1.1578888109404908,-0.9523958782274081,34.39301971182333,25.08584027662374,0.43630537746978604,2.55746532860897,5.289714312956043,6.713813767379754,25.131197174208232,1.1637077331542969,-2.732458512525014,-2.0304559707641587,-5.9052294239260945,1.844317482397777,-3.9678426973451266,-0.09306924418319085,-1.334915403349612,33.726785206357405,2.4540246632932607,1.937386726580967,5,0.0023174285888671875,2.7261295318603516,6.003975868225098,6.3354644775390625,0.004634857177734375,1,-0.01289533755306993,-4.393308495197393,37.34055709838867,1.2620745225658494,38.11945343017578,2.600029919964096,39.57524490356445,-0.01289533755306993
1225,2010-05-19,36.89547729492188,37.850547790527344,36.44112014770508,37.419376373291016,2864965.0,-0.03187344193474584,1.033451203236148,-5.649868356097114,26.549103652412228,26.175544017989438,1.4795288081905937,3.40177947302314,6.34557478418602,7.869687397590184,27.17823208447741,1.6690597534179688,-2.901080639984052,-2.899292564392084,-6.626001175464147,0.8274160466799785,-4.762646869928119,-1.0359382588560493,3.0367584228515554,13.014669325539035,-16.61194045705518,1.8633543055360329,5,1.217020034790032,3.9408321380615163,7.159565925598137,7.550167083740227,-1.1776161193847727,2,0.02425224836247719,1.1578888109404908,38.11017990112305,-4.393308495197393,37.34055709838867,1.2620745225658494,38.11945343017578,0.02425224836247719
1226,2010-05-20,36.17685317993164,37.67899703979492,35.490684509277344,37.15047073364258,3426519.0,-0.019477295529909067,1.1552614177725011,1.8584066930252114,25.8932502240271,27.12673255641681,2.1315849064264683,3.826951086589702,6.886258063894843,8.521745397232962,28.743348271185333,2.188312530517578,-2.856220808374232,-3.3070545196533203,-7.156041076918818,0.5419320376121775,-5.231547798286073,-1.3825612410205679,3.6855602264404297,17.452832477065076,-12.746350232841877,1.9244932786327498,5,1.53460693359375,4.258419036865234,7.878190040588379,8.268791198730469,-0.7928047180175781,3,0.044213740747790053,1.033451203236148,36.89547729492188,1.1578888109404908,38.11017990112305,-4.393308495197393,37.34055709838867,0.044213740747790053
1227,2010-05-21,35.96821975708008,36.468936920166016,35.05950927734375,35.83840560913086,3895955.0,-0.005767041754955571,1.4918091384252234,-0.13333176610716693,25.836265501621682,27.825723031736693,2.2537950966382496,3.707912382699078,6.891726253865848,8.659777073770186,30.451315425406854,1.4094276428222656,-2.752447817419622,-3.186976051330568,-7.058984027539893,0.6850319248787571,-5.122980039435227,-1.250972063225909,3.7193244934082017,26.379534496391006,-4.274352230248169,1.9360039881046607,5,1.5276527404785156,4.25146484375,8.251411437988281,8.477424621582031,0.31989288330078125,4,0.055555537879315775,1.1552614177725011,36.17685317993164,1.033451203236148,36.89547729492188,1.1578888109404908,38.11017990112305,0.055555537879315775
1228,2010-05-24,35.75495147705078,36.5709342956543,35.11514663696289,36.181488037109375,1696901.0,-0.005929353230981538,1.4153850048734795,-3.285747869526888,30.288954270842623,28.949254453310402,2.203048668981019,3.5553809046204634,6.936414233883433,8.801226815416456,32.638930104503686,1.4557876586914062,-2.5296286386052245,-3.0522918701171875,-6.827258397246055,0.7226746570116802,-4.939775133681621,-1.1648086065527536,3.654910675048825,20.18843394734569,-12.856914889607122,1.887483263564432,5,1.7409210205078125,4.239873886108398,8.785741806030273,8.690692901611328,-0.9689788818359375,0,0.08674796590100908,1.4918091384252234,35.96821975708008,1.1552614177725011,36.17685317993164,1.033451203236148,36.89547729492188,0.08674796590100908
1229,2010-05-25,34.19716262817383,35.036327362060554,33.96535110473633,34.86478805541992,3353650.0,-0.04356847889660309,1.119267786374772,1.565224390505661,26.60924020275185,28.289836205107616,3.4474319292930105,4.753284614873941,8.298066808557579,10.283849967364262,34.600722236357846,1.7896003723144531,-2.3632748199618305,-4.226892471313477,-8.244759423137303,-0.20902551948964998,-6.235825947225386,-2.217958995401567,4.951678351440428,5.966532512634011,-28.854748688155908,2.008933475911912,5,2.7516307830810547,5.250583648681641,10.222987174987793,10.248481750488281,0.5563545227050781,1,0.13693066078604232,1.4153850048734795,35.75495147705078,1.4918091384252234,35.96821975708008,1.1552614177725011,36.17685317993164,0.13693066078604232
1230,2010-05-26,34.971420288085945,35.309871673583984,34.498519897460945,34.883331298828125,3738184.0,0.02264099125212904,1.1212039613439662,-0.1319437302158791,34.77858581227713,28.562967998697047,2.2018947700305276,3.684092068162535,7.349216491839471,9.401743954241432,35.75809081860501,1.1127090454101562,-2.2666682218296614,-3.1454814910888587,-7.2359289568420735,0.9449659746643562,-5.190705223965466,-1.1002577582122512,3.7627415015380805,27.091144415568596,-11.145104271735018,2.0452237328766087,5,1.7223777770996023,4.476325988769524,9.318914413452141,9.474224090576165,-1.0802497863769602,2,0.08988466708873499,1.119267786374772,34.19716262817383,1.4153850048734795,35.75495147705078,1.4918091384252234,35.96821975708008,0.08988466708873499
1231,2010-05-27,36.3623046875,36.50602722167969,35.30059814453125,35.46750259399414,2763606.0,0.03977203064548962,1.0392166985567197,10.157933483456656,42.70664348976408,30.390626068799044,0.3434426979477223,1.9737544612342859,5.793462105607119,7.907931466957024,36.52503538299812,1.534606933593743,-2.1314655792124313,-1.4875482559204087,-5.278564027874978,2.3034675160341607,-3.38305614189769,0.4079596300568724,1.990352247333007,91.99297842872578,50.26283767878343,1.895507885977284,5,-0.12749671936035156,2.3320465087890625,7.907166481018066,8.08333969116211,-2.1744155883789134,3,-0.017722845608970084,1.1212039613439662,34.971420288085945,1.119267786374772,34.19716262817383,1.4153850048734795,35.75495147705078,-0.017722845608970084
1232,2010-05-28,36.04240036010742,36.86302185058594,35.9125862121582,36.53384780883789,1918855.0,-0.008797691184369572,-1.5308649499720657,-0.5492247417582183,36.786035947565715,31.53789986812064,0.37742282042765396,1.9857753689130249,5.940781949376245,8.117412793078834,37.22357182103341,0.9504356384277344,-2.2346306741028172,-1.5473575592041016,-5.061469639666136,1.9667545212579327,-3.3044135994351223,0.20969848102691913,1.9592721083178475,71.67996082184604,28.728841010050886,1.757056040231018,5,0.19240760803222656,2.580087661743164,7.786623954772949,8.403244018554688,-1.9518699645996165,4,-0.01826603920980907,1.0392166985567197,36.3623046875,1.1212039613439662,34.971420288085945,1.119267786374772,34.19716262817383,-0.01826603920980907
1233,2010-05-31,36.283485412597656,36.50139236450195,35.79204177856445,35.87085723876953,722206.0,0.00668892887492234,-1.4878185831828217,-0.8396181013739036,39.61038799135605,32.117607454735385,-0.032828945027269185,1.4425488762820393,5.529643830769373,7.763816695577063,37.71789573115949,0.7093505859375,-2.3634282564766096,-1.0675043106079087,-4.219420026341126,2.0844114051253086,-2.643462168474521,0.5084535472587035,1.3952813467324958,79.99992101178636,37.202279065270055,1.57595785786661,5,-0.3755359649658203,2.3390026092529297,7.5385847091674805,8.162158966064453,-0.6722602844238281,0,0.0001275298591241203,-1.5308649499720657,36.04240036010742,1.0392166985567197,36.3623046875,1.1212039613439662,34.971420288085945,0.0001275298591241203
1234,2010-06-01,35.935768127441406,36.3159408569336,35.119781494140625,36.13048934936523,2295764.0,-0.00958334849042708,3.229519473950349,-0.4719048147326209,32.59973584605281,32.78989992069545,-0.029042732603812738,1.6079763633777304,5.724721876083848,7.980757000585079,37.452100032057736,1.1961593627929759,-2.3089336632516293,-1.2471567153930678,-4.319613111977816,1.8252996811916802,-2.7833849136854383,0.2890714828993026,1.445925379521242,60.78439597315425,22.822605231517784,1.536228198292374,6,-0.11359405517578125,2.4525890350341797,7.8863019943237305,8.509876251220703,-0.12981796264648438,1,-0.03199585238164293,-1.4878185831828217,36.283485412597656,-1.5308649499720657,36.04240036010742,1.0392166985567197,36.3623046875,-0.03199585238164293
1235,2010-06-02,35.94040298461914,36.000675201416016,35.06414794921875,35.62513732910156,1376313.0,0.00012897615437901244,3.297868615694341,-1.619061612302929,31.818174879462305,33.448224882410464,-0.20495537000736164,1.4375065976268857,5.571080330888563,7.836049415584874,36.95684015005762,0.9365272521972656,-2.2079015525587735,-1.090452003479001,-4.08818265759804,1.9072786506400377,-2.5893173305385204,0.4084133235805183,1.1679831301654033,48.711309599545345,16.63921559639637,1.4988653270595198,6,-0.5262165069580078,2.322774887084961,7.7054901123046875,8.505241394042969,0.1483612060546875,2,-0.033023720803803114,3.229519473950349,35.935768127441406,-1.4878185831828217,36.283485412597656,-1.5308649499720657,36.04240036010742,-0.033023720803803114
1236,2010-06-03,36.20003509521485,36.96038436889648,36.079490661621094,36.839839935302734,1781126.0,0.007223962143853013,1.0000000000000162,-2.029414967632623,39.09378283803894,34.921282364234614,-0.5151241155160733,1.0895005448867678,5.150130306508693,7.460417416368124,35.73409110012503,1.0199813842773366,-2.262244124661592,-0.739253425598136,-3.72013645531905,2.241629604122778,-2.229694940458593,0.7511880892623211,-2.2346839904785227,59.90219015987201,25.675112720210826,1.4904415148604555,6,-0.7371673583984446,2.0631427764892507,6.884868621826165,7.714761734008782,-0.28744888305664773,3,-0.06378072804164403,3.297868615694341,35.94040298461914,3.229519473950349,35.935768127441406,-1.4878185831828217,36.283485412597656,-0.06378072804164403
1237,2010-06-04,35.27740478515625,37.0716552734375,34.99924087524414,36.181488037109375,2619617.0,-0.025487000430575835,-1.8381247420579985,1.4130609762641686,38.46548558193697,35.82978584324509,0.334371668243449,1.8922490399081227,5.921608752641546,8.249104761116719,34.004866418813386,2.0724143981933594,-2.14633909612445,-1.5241857528686538,-4.546799307270689,1.4984278015333814,-3.035492530069668,-0.012878975667639736,-1.2521530151367202,13.42221469579639,-23.400796832169256,1.5113067772010158,6,0.24109840393066406,2.9857730865478516,7.6556596755981445,8.597982406616211,0.7649955749511719,4,-0.03088423575006294,1.0000000000000162,36.20003509521485,3.297868615694341,35.94040298461914,3.229519473950349,35.935768127441406,-0.03088423575006294
1238,2010-06-07,34.308433532714844,34.77206039428711,34.06734848022461,34.568065643310554,2718761.0,-0.02746719205515713,1.111111745984584,0.28717721518988126,29.208920717666274,36.11863923379114,1.203094251034571,2.6332734033433667,6.7118993301961325,9.06573840049132,33.79344065650268,1.2100563049316406,-1.9860387266097064,-2.2627342224121065,-5.308917878178299,0.783449433354086,-3.7858260502952064,-0.7396423945290067,2.7632217407226562,8.02464824946893,-27.98420567179148,1.5230918278830967,6,1.261068344116211,3.954744338989258,8.62463092803955,9.566953659057617,2.0770530700683594,0,-0.0063512995135512895,-1.8381247420579985,35.27740478515625,1.0000000000000162,36.20003509521485,3.297868615694341,35.94040298461914,-0.0063512995135512895
1239,2010-06-08,33.72890090942383,34.595882415771484,33.385814666748054,34.530975341796875,2124453.0,-0.01689184155663659,1.5970223792311413,3.089272858171262,31.389642306745515,35.74208995539874,1.910084482963903,2.98961862123182,7.093365255324784,9.48742466888713,33.55820880147071,1.2100677490234304,-1.82311759304487,-2.603266906738284,-5.757466178430491,0.5509323649539226,-4.1803665425843874,-1.0261672708921807,3.342754364013672,9.308222446003379,-28.386113970883663,1.5770996358461047,6,1.4998340606689453,4.24450874328614,9.08362102508545,10.025943756103516,2.3459548950195312,1,0.05580745793658748,1.111111745984584,34.308433532714844,-1.8381247420579985,35.27740478515625,1.0000000000000162,36.20003509521485,0.05580745793658748
1240,2010-06-09,34.280616760253906,34.280616760253906,33.316272735595696,34.03953170776367,1514251.0,0.01635736226068163,7.000031646070408,-0.3005769075283341,38.632570652101855,35.28941519565849,1.3969805788991607,2.14012368311451,6.3707210256623625,8.772953686584152,34.54024989038076,0.9643440246582102,-1.7276577133328814,-1.7928468704223661,-4.708420892281808,1.1227271514370756,-3.250633881352087,-0.3350598594926453,2.643604888916016,25.678982498875147,-13.973658091912778,1.4577870109297202,6,0.9133472442626953,2.4734535217285156,7.438902854919434,8.757923126220703,1.2054328918457031,2,0.0444955064609438,1.5970223792311413,33.72890090942383,1.111111745984584,34.308433532714844,-1.8381247420579985,35.27740478515625,0.0444955064609438
1241,2010-06-10,34.57733917236328,34.938968658447266,33.390453338623054,33.87726211547852,2594849.0,0.008655690595783083,1.1758956257922977,2.903859238279057,41.74918365545849,35.84087605209102,0.9168503401575663,1.528119992832714,5.916894072308281,8.33324072791487,35.429435847811426,1.5485153198242116,-1.4226406597552312,-1.2462291717529297,-3.721567729870287,1.2291093863644278,-2.4838984508116084,-0.008559892694250948,2.1304055419921895,33.58023913836252,-7.431159416116309,1.2376692790586805,6,0.6166248321533203,2.046915054321289,6.897617340087891,8.252569198608398,-0.6722602844238352,3,0.043711432241107406,7.000031646070408,34.280616760253906,1.5970223792311413,33.72890090942383,1.111111745984584,34.308433532714844,0.043711432241107406
1242,2010-06-11,34.836971282958984,35.05023956298828,34.30379867553711,34.897232055664055,1983779.0,0.007508735975937153,3.0758407365362386,-0.08607734264742617,44.58425736339622,36.393528204539926,0.5232740861091045,1.0645434003461105,5.516824630119558,7.963544622185168,35.73081713976578,0.7464408874511719,-1.262363614231802,-0.8224729537963853,-3.0828050496824915,1.4378591420897209,-1.952639001739442,0.30769309414667134,1.6672851126708963,87.70055593566374,42.235317846932524,1.1301660479430533,6,0.3569927215576172,1.787282943725586,6.248537063598633,7.603488922119141,-0.6629905700683594,4,0.030875672872439752,1.1758956257922977,34.57733917236328,7.000031646070408,34.280616760253906,1.5970223792311413,33.72890090942383,0.030875672872439752
1243,2010-06-14,36.89547729492188,36.97429275512695,35.843040466308594,36.06558227539063,3630491.0,0.05908969511852624,1.2910836932253087,-13.771728809269206,65.03100989010008,39.99700309832296,-1.6084357399859215,-1.0846258709108199,3.319774488278398,5.8230019001608255,35.14633823108397,2.1373214721679688,-1.2393272046834696,1.2582870483398523,-0.9402753091206151,3.4568494058003196,0.15900586960961505,2.3575682270700895,-3.579204559326186,97.84540653730018,45.42646996106333,1.099281178730234,6,-1.7015132904052805,-0.2712230682373118,3.2987079620361257,4.7707252502441335,-3.1387596130371094,0,-0.023121450035608393,3.0758407365362386,34.836971282958984,1.1758956257922977,34.57733917236328,7.000031646070408,34.280616760253906,-0.023121450035608393
1244,2010-06-15,37.618736267089844,37.943275451660156,36.49211883544922,36.723934173583984,2951236.0,0.01960291681244919,-1.1365159152497157,1.0782111862910937,64.8311883706119,43.66511570845069,-2.3108731407973835,-1.9463823629439148,2.4457329437991433,5.013750287091121,34.49658799600537,1.4511566162109375,-1.0977762023166946,2.0061182022094712,-0.08439843229689359,4.096634836715836,0.9608598849562924,3.05137651946265,-4.229303131103521,92.98597376129591,35.819804837822915,1.045258317253181,6,-1.988962173461914,-0.9944820404052734,2.512859344482422,4.047466278076172,-4.098468780517578,1,-0.03278285733871211,1.2910836932253087,36.89547729492188,3.0758407365362386,34.836971282958984,1.1758956257922977,34.57733917236328,-0.03278285733871211
1245,2010-06-16,37.79027557373047,37.9896354675293,37.13191604614258,37.98500061035156,2007812.0,0.0045599433596787975,7.409230308923629,-0.21761799400597698,59.26594077267411,45.90646659007682,-2.450062996866066,-2.158095139788898,2.1074986085495837,4.762931313392485,33.281963637588916,0.8577194213867188,-1.0050528476645368,2.132917594909671,-0.10621594379453114,4.372051133613873,1.0133508255575734,3.2524843642617682,-4.218688745117191,95.66531856727669,41.13216590209373,1.1195667693521,6,-2.1373214721679688,-1.1660213470458984,2.341320037841797,3.875926971435547,-3.328845977783203,2,-0.045393153218484805,-1.1365159152497157,37.618736267089844,1.2910836932253087,36.89547729492188,3.0758407365362386,34.836971282958984,-0.045393153218484805
1246,2010-06-17,37.7763671875,38.08236312866211,37.470375061035156,37.79491424560547,1559855.0,-0.0003680414079895167,1.062493571942816,0.09524742389217568,61.716805062145184,48.48994653232218,-2.446290700130092,-2.127277669400925,1.9780170904225471,4.694453459515167,31.587263813421906,0.6119880676269531,-0.799414988414334,2.0390335083007827,-0.3848636485926704,4.462930665194236,0.8270849298540526,3.2509820867475128,-3.939697440551761,91.90179379078633,37.904339688504166,1.2119485784467274,6,-2.0770492553710938,-1.1521129608154297,2.3552284240722656,3.8898353576660156,-2.030689239501953,3,-0.06062831621771836,7.409230308923629,37.79027557373047,-1.1365159152497157,37.618736267089844,1.2910836932253087,36.89547729492188,-0.06062831621771836
1247,2010-06-18,37.966453552246094,38.295631408691406,37.69755172729492,37.943275451660156,2291520.0,0.005031885776697775,-1.32432953315642,-1.2496914849856027,61.451118740921984,52.07241297935059,-2.475105632413502,-2.2767139558815614,1.6387114361255186,4.427875916186835,29.635372599822485,0.5980796813964844,-0.5709034663803934,2.1292081832885756,-0.4915023628531472,4.7499187294302985,0.8188529102177142,3.439563456359437,-3.7901283347607446,86.57836287507855,34.38829136197597,1.3103552730708599,6,-2.160501480102539,-1.5971946716308594,2.165142059326172,3.699748992919922,-2.100231170654297,4,-0.1069727162880183,1.062493571942816,37.7763671875,7.409230308923629,37.79027557373047,-1.1365159152497157,37.618736267089844,-0.1069727162880183
1248,2010-06-21,38.85662078857422,39.29706573486328,38.51353454589844,38.71289443969727,2304053.0,0.02344615187992627,-1.8888810751130458,6.200954575378232,68.50763960664457,56.196634901561595,-2.9639570444066123,-3.080538415092775,0.5931403371554751,3.488195773017459,27.91751529388985,1.3306121826171875,-0.43583513123640216,2.8642919540405245,-0.08269315676303535,5.811277064844084,1.390799398638741,4.337784509442308,-4.268364951968266,84.29756561947505,31.82338290720803,1.4734925554017813,6,-2.5499515533447266,-2.5499515533447266,1.2749748229980469,2.809581756591797,-2.7261314392089915,0,-0.12051073872745321,-1.32432953315642,37.966453552246094,1.062493571942816,37.7763671875,7.409230308923629,37.79027557373047,-0.12051073872745321
1249,2010-06-22,38.87980270385742,39.22288513183594,38.35126495361328,38.4671745300293,1852398.0,0.0005966014237146489,-1.705016041387965,2.8709292141095455,68.5814864687589,59.52429221452349,-2.4357952816277972,-2.8827200278514624,0.42746308818689016,3.401437936956242,25.62529002854802,0.8716201782226562,-0.20763724276466178,2.653341865539552,-0.4338457027758338,5.740529433854938,1.1097480813818592,4.196935649697245,-3.7264896794605917,80.72821324181042,26.630569697134888,1.5435937841576919,6,-2.536043167114258,-2.5731334686279297,0.6595087051391602,2.7863998413085938,-2.267139434814453,1,-0.13176725872285266,-1.8888810751130458,38.85662078857422,-1.32432953315642,37.966453552246094,1.062493571942816,37.7763671875,-0.13176725872285266
1250,2010-06-23,38.11481475830078,38.9771614074707,37.702186584472656,38.527442932128906,2403391.0,-0.01967571572786664,-1.0599253013830339,-1.0,61.377396980824095,61.705204806230775,-1.1954436916683377,-1.971228170991381,1.0339434669601815,4.093906657048635,23.317305306912004,1.2749748229980469,0.20914450972189513,1.7311841964721708,-1.4066213036532957,4.868989696597637,0.16228144640943754,3.300086946534904,-2.464251408647975,35.2790818116511,-17.33728078693774,1.5689027500627348,6,-1.314382553100586,-1.808145523071289,1.359588623046875,3.5513877868652344,-1.0478057861328125,2,-0.12054491936702638,-1.705016041387965,38.87980270385742,-1.8888810751130458,38.85662078857422,-1.32432953315642,37.966453552246094,-0.12054491936702638
1251,2010-06-24,35.71786117553711,37.34519577026367,35.55095672607422,37.28955841064453,3459737.0,-0.06288771434319129,1.1322269091370663,3.8089915686709563,52.22696474481993,62.554394515277856,1.5425189244729793,0.39523368590813845,3.226322224049383,6.3916000731275275,22.40285484990071,2.5638580322265625,0.6056419011654128,-0.633547210693358,-3.7854786037062382,2.5183841823195223,-2.2095129071997945,0.9424184858130786,3.579204559326172,4.455408240158041,-50.92446968294895,1.5759656965064393,6,1.7061500549316406,0.5888080596923828,3.756542205810547,5.948341369628906,1.5206985473632812,3,-0.03517656260029267,-1.0599253013830339,38.11481475830078,-1.705016041387965,38.87980270385742,-1.8888810751130458,38.85662078857422,-0.03517656260029267
1252,2010-06-25,35.38404846191406,36.10730743408203,35.24032592773437,35.74567794799805,1821179.0,-0.009345820344127231,-1.6714388983902169,0.2300885170541563,55.81161820731593,61.53001766163518,2.1926791524958418,0.7137919125421348,3.3498547177871174,6.624906419321711,21.812817981078116,0.8669815063476634,0.9034883827528333,-0.9344423294067354,-4.113595396253906,2.2447107374404354,-2.5240188628303173,0.6551342040168464,3.838095092773436,3.5428087827356056,-55.43840575751012,1.5895765334235847,6,1.8846473693847656,0.9226207733154297,3.6893177032470703,5.88111686706543,2.9023094177246094,4,0.010220127481263885,1.1322269091370663,35.71786117553711,-1.0599253013830339,38.11481475830078,-1.705016041387965,38.87980270385742,0.010220127481263885
1253,2010-06-28,36.28811264038086,36.538482666015625,35.31450653076172,35.462867736816406,1861651.0,0.025550049182187173,-1.18183920004624,-2.2820177428031942,63.35909510162663,61.366451742859034,1.3336472403604347,-0.2001706864497237,2.251843610893644,5.648483672805725,21.01558897038891,1.2239761352539062,1.1959262829627662,-0.03060951232910014,-3.209752526332487,3.1485335016742866,-1.6201810193307935,1.5589619946725932,2.7747582092285157,26.309381956391103,-37.34593569262837,1.5895715070016925,6,0.9805831909179688,0.018556594848632812,2.5696659088134766,4.761465072631836,1.6737060546875,0,-0.011626128450659357,-1.6714388983902169,35.38404846191406,1.1322269091370663,35.71786117553711,-1.0599253013830339,38.11481475830078,-0.011626128450659357
1254,2010-06-29,34.785972595214844,35.71786117553711,34.679336547851555,35.6529541015625,2108234.0,-0.041394824251467344,1.0837262345773648,-1.0505748082816768,52.399837107587246,60.60355133562716,2.6727728591379503,1.2768791638687134,3.517956985591198,7.093447049323075,19.965894319773753,1.608776092529304,1.4270701090881843,-1.475259780883789,-4.7243756079422,1.7738560461746218,-3.099817694412991,0.1492981326454128,4.123996457519532,2.4811631661681517,-63.25242625581976,1.624557913529205,6,2.202228546142578,1.5206966400146484,3.959376335144043,6.263605117797852,3.1943931579589844,1,0.0386511186504912,-1.18183920004624,36.28811264038086,-1.6714388983902169,35.38404846191406,1.1322269091370663,35.71786117553711,0.0386511186504912
1255,2010-06-30,34.753517150878906,35.35159683227539,34.530975341796875,34.98068618774414,1821470.0,-0.0009330037918905409,-1.441407956783013,0.26202293267157706,50.85817450985348,59.39703682981696,2.4911327485990427,1.281563390478965,3.3315618764754475,7.062404514836686,18.8610652225703,0.8206214904785156,1.2853085989118682,-1.4483709335327148,-4.76481857891293,1.8680767118475003,-3.106594756222819,0.2098528891573892,3.9026139515625005,7.907760416737267,-59.336275107914695,1.6582238226901063,6,2.160503387451172,1.553152084350586,3.4447526931762695,5.507894515991211,4.3117332458496165,2,0.05349519330929198,1.0837262345773648,34.785972595214844,-1.18183920004624,36.28811264038086,-1.6714388983902169,35.38404846191406,0.05349519330929198
1256,2010-07-01,33.891170501708984,34.364070892333984,33.548084259033196,34.085891723632805,2977782.0,-0.024813219491602312,1.1728367472357992,0.857164447280451,45.64845308207662,57.64118508994525,3.066927317429908,2.068099286881072,4.006261180907103,7.84722886296607,18.7767776901972,1.2054328918457102,1.0575473266162305,-2.1952743530273438,-5.669003979341738,1.2784552732870509,-3.932139166184541,-0.45840953987014643,4.434948139880859,11.47292754954321,-50.98654037306283,1.7368648131571984,7,2.531404495239258,2.415498733520508,4.179601669311523,6.1106109619140625,5.146263122558594,3,0.09370695740056667,-1.441407956783013,34.753517150878906,1.0837262345773648,34.785972595214844,-1.18183920004624,36.28811264038086,0.09370695740056667
1257,2010-07-02,34.18788909912109,34.62369918823242,33.854080200195305,34.2388916015625,1827417.0,0.008755041298946553,-1.1419350044059184,0.2619257517876844,35.13232598123814,53.93281690934455,2.433792175366534,1.776662195593211,3.516691396174089,7.489250165978305,18.041183157245566,0.7696189880371165,0.8800095741396632,-1.8440799713134837,-5.404325501166319,1.7161655585393518,-3.6242027362399014,-0.06395720638706592,3.6604261042130943,21.3953043378427,-35.07666447736355,1.7801227649264177,7,2.1975955963134837,2.1187801361084055,3.276690483093269,5.772165298461921,5.633075714111335,4,0.08923249443492942,1.1728367472357992,33.891170501708984,-1.441407956783013,34.753517150878906,1.0837262345773648,34.785972595214844,0.08923249443492942
1258,2010-07-05,34.090530395507805,34.51242828369141,33.821617126464844,34.33625030517578,978438.0,-0.0028477541661320327,1.310112130218999,4.817801047119887,29.196215048036123,49.55667564037535,1.993635238457074,1.9572060957550619,3.410561228498757,7.528528371068241,16.834602203554358,0.6908111572265696,0.6615149989263358,-1.9305435180664148,-5.514253427491639,1.653166391358809,-3.7223984727790267,-0.13868856335380286,3.327761713396278,25.000087905287245,-25.743830793499626,1.791854954712612,7,2.1720924377441477,2.216138839721687,3.338117599487312,5.716526031494148,5.299263000488288,0,0.12307897341144813,-1.1419350044059184,34.18788909912109,1.1728367472357992,33.891170501708984,-1.441407956783013,34.753517150878906,0.12307897341144813
1259,2010-07-06,35.61122512817383,36.03312683105469,34.31770706176758,34.76279067993164,2900403.0,0.04460754100987563,1.0273979396316584,-3.452851864501406,38.915058366106095,47.06086023874002,-0.04410396379731196,0.6163620602396165,1.7273540344234277,5.964002529929388,14.84172123513369,1.942596435546882,0.44697658370855464,-0.503964996337892,-3.9295929024703184,2.9216629097945344,-2.216778949404109,1.2088489567283247,1.4200461957431685,83.0223551245781,36.392574390519414,1.7128139530662139,7,-0.16458511352539062,0.6954441070556641,1.6539936065673828,4.181922912597656,2.800312042236328,1,0.06600709631398938,1.310112130218999,34.090530395507805,-1.1419350044059184,34.18788909912109,1.1728367472357992,33.891170501708984,0.06600709631398938
1260,2010-07-07,35.80595016479492,35.880130767822266,34.81842422485352,35.38404846191406,1537675.0,0.005468080244929174,2.7235686429283117,0.49727083071057315,40.15745540840426,45.71980364580495,-0.6713872866874198,0.5710483127413539,1.3930923058579125,5.727984403888925,12.711324799265977,1.061706542968743,0.06594483248387917,-0.38550662994384766,-3.7054476231619873,2.934434363274292,-2.0454771265529175,1.2744638666652222,0.8770024526336968,90.85823845363882,47.89147078022377,1.659970496609068,7,-0.7626667022705078,0.5007190704345703,1.2993154525756836,3.9871978759765625,2.457225799560547,2,0.06072777229402604,1.0273979396316584,35.61122512817383,1.310112130218999,34.090530395507805,-1.1419350044059184,34.18788909912109,0.06072777229402604
1261,2010-07-08,36.08876419067383,36.3344841003418,35.77349853515625,36.16294479370117,1342796.0,0.007898520345843929,1.6889067671097622,-0.1758243745422653,40.70673555642908,44.04148335126196,-1.0013594483038162,0.4292817221182901,0.9521694500626126,5.391407471920999,10.967107435354317,0.5609855651855469,-0.34729865686145445,-0.1782638549804716,-3.4111699530651123,3.054642243104169,-1.794716904022792,1.4381891940618488,0.2807015909152497,90.22153133363592,50.59140764499628,1.6164530490423195,7,-1.045480728149414,0.21790504455566406,0.7499179840087891,3.6348400115966797,1.631969451904304,3,0.08247681162836518,2.7235686429283117,35.80595016479492,1.0273979396316584,35.61122512817383,1.310112130218999,34.090530395507805,0.08247681162836518
1262,2010-07-09,35.9125862121582,36.43647384643555,35.72249984741211,36.26957702636719,1329608.0,-0.0048817958294385955,1.0671397410056052,4.8124550035997125,34.32094561787089,40.81502229751132,-0.8295611932677147,0.7274716317795935,0.9797281126815705,5.498779131883822,9.205195551074711,0.7139739990234375,-0.6783095000046373,-0.40822257995605327,-3.57609445503698,2.7596492951248734,-1.992158517496513,1.1757133575844065,-2.364501953125007,79.96495829862474,44.0853741130384,1.5839359375404618,7,-0.9203071594238281,0.39408302307128906,0.9504365921020508,3.760019302368164,1.9286880493164062,4,0.08701259757927038,1.6889067671097622,36.08876419067383,2.7235686429283117,35.80595016479492,1.0273979396316584,35.61122512817383,0.08701259757927038
1263,2010-07-12,36.04240036010742,36.172218322753906,35.44895935058594,36.15367126464844,1316883.0,0.0036147256892702373,8.74972360064793,0.31169122597052884,35.05853984252778,38.888211490282494,-1.1151667144947268,0.5591374843144479,0.7057174633010845,5.297846087541899,9.006403029055587,0.7232589721679688,-0.7532108655903258,-0.2357545852661147,-3.394004879819441,2.9224957092872117,-1.814879732542778,1.3433705620105485,-2.4365483093261773,81.40080875442456,49.079491847070386,1.579125147276664,7,-1.0501213073730469,0.2642688751220703,0.8484401702880859,3.6302051544189453,2.5314064025878906,0,0.10483664837448514,1.0671397410056052,35.9125862121582,1.6889067671097622,36.08876419067383,2.7235686429283117,35.80595016479492,0.10483664837448514
1264,2010-07-13,36.3854866027832,36.58948135375977,35.97284698486328,35.98676681518555,1430967.0,0.00951896209042502,-1.8912001430871377,-3.583324762590421,40.47009112982058,37.733980003612174,-1.349405701872044,0.12534874046900768,0.27624463250380416,4.879806005182374,9.346104463711832,0.6166343688964915,-0.8374286633620756,0.16899414062500284,-2.926585218542442,3.264573499792448,-1.3787955389587196,1.7167838202087253,-2.7230221160888703,88.48175207636862,54.19918766236434,1.5477896795837214,7,-1.3167037963867188,-0.07881736755371094,0.530853271484375,3.287118911743164,1.8962364196777344,1,0.08256882272898025,8.74972360064793,36.04240036010742,1.0671397410056052,35.9125862121582,1.6889067671097622,36.08876419067383,0.08256882272898025
1265,2010-07-14,36.07485580444336,36.53384780883789,35.68540954589844,36.53384780883789,1231195.0,-0.008537217097876693,2.6969631488838286,-1.1511643481755036,52.55476485047157,38.501347977878275,-0.929364679293684,0.31713490131443933,0.5052616907233229,5.107733749289352,9.812540919213562,0.8484382629394531,-1.0977163867479547,-0.05586566925048686,-3.061598415138363,2.949867076637389,-1.5587320421944213,1.4470007036934476,-2.295310643066408,54.87806917496395,16.127647086348638,1.5028663729439364,7,-0.8693065643310547,0.2318134307861328,0.5262165069580078,3.307981491088867,1.5114250183105469,2,0.06477313114246708,-1.8912001430871377,36.3854866027832,8.74972360064793,36.04240036010742,1.0671397410056052,35.9125862121582,0.06477313114246708
1266,2010-07-15,35.48604965209961,36.16294479370117,35.17541885375977,35.9125862121582,1700040.0,-0.01632178810458962,1.1300015633099232,0.9292897391998138,50.70424983525626,40.23156173943585,-0.10117284638568691,0.7647686019920314,1.0345694946105084,5.615495614212072,10.502584756531844,0.9875259399413991,-1.1399194453383927,-0.5301559448242159,-3.445043812492507,2.3847319228440753,-1.987599878658365,0.9272879890099333,-1.5941070430273427,21.967260877071322,-20.359421854536652,1.4574439338341467,7,-0.2805004119873047,0.8577098846435547,0.48796749114990234,3.8620166778564453,1.5809593200683594,3,0.07825966371242865,2.6969631488838286,36.07485580444336,-1.8912001430871377,36.3854866027832,8.74972360064793,36.04240036010742,0.07825966371242865
1267,2010-07-16,33.905078887939446,35.63904571533203,33.770626068115234,35.42577743530273,3419300.0,-0.044551895171758615,-1.0880814436813528,3.5652243905056613,34.95319989401929,40.87122672232286,1.604156706404602,2.135351157351387,2.5364441648508134,7.103185211847084,11.550839327071936,1.8684196472167969,-1.1979040952185187,-1.9080579757690472,-4.81675145244909,1.0006355009109953,-3.3624047141090685,-0.45371123742902597,2.6844024658203267,4.769766667658807,-37.94786411847285,1.4543467383400228,7,1.274974822998054,2.517496109008796,2.00403022766114,5.442987442016609,2.9208526611328196,4,0.11253932684391943,1.1300015633099232,35.48604965209961,2.6969631488838286,36.07485580444336,-1.8912001430871377,36.3854866027832,0.11253932684391943
1268,2010-07-19,34.173980712890625,34.57733917236328,33.381179809570305,33.775264739990234,2538559.0,0.007931019002785256,-1.015626657238807,-0.26219264402646986,45.42299168532506,41.594330424458306,1.5067925010597918,1.5785853677222832,2.161392641552439,6.754129621561347,12.059327851948712,1.1961593627929759,-1.1115074516401435,-1.4050241470336928,-4.021371414062138,1.211323119994752,-2.7131977805479153,-0.09685051351947038,2.3591235351562574,24.710922349433016,-22.14226454950347,1.3081736335142211,7,0.8113498687744141,2.165142059326172,1.735128402709961,5.17408561706543,1.5160636901855469,0,0.10731244859632816,-1.0880814436813528,33.905078887939446,1.1300015633099232,35.48604965209961,2.6969631488838286,36.07485580444336,0.10731244859632816
1269,2010-07-20,33.75671768188477,34.262069702148445,32.968551635742195,34.173980712890625,3074402.0,-0.012209962734849311,3.3593821311716736,-1.0465169678820345,42.950806581711134,41.90470277704796,1.8252765134618656,1.678413798222529,2.4786214978770857,7.087406559846151,12.804009025845748,1.29351806640625,-0.9377106050008308,-1.5661329269409094,-3.7964603043091216,0.6641944504273027,-2.6812966156250155,-0.45096923825680335,2.6503095886230454,22.10660791914588,-28.447156057520417,1.1151636886841052,7,1.022298812866211,2.3760910034179616,2.152391433715813,5.591348648071282,1.1173439025878835,1,0.1427001619708892,-1.015626657238807,34.173980712890625,-1.0880814436813528,33.905078887939446,1.1300015633099232,35.48604965209961,0.1427001619708892
1270,2010-07-21,33.520267486572266,34.308433532714844,33.390453338623054,34.095165252685554,2048970.0,-0.007004537512822151,-1.2000036568754033,1.377782653611662,47.1222898084723,42.6175421383861,1.9035888401950842,1.6369294384139081,2.57973680763817,7.2249102363915085,14.065066181610037,0.9179801940917898,-0.6987990587484489,-1.5728557586669893,-3.520970089457748,0.37525857212376934,-2.5469129240623687,-0.59879859327161,2.6804512458496177,17.271382185860425,-36.64677454813137,0.9740571653953803,7,1.258749008178718,2.6125411987304688,2.6067466735839844,5.827798843383789,1.5624237060546804,2,0.14204706265533362,3.3593821311716736,33.75671768188477,-1.015626657238807,34.173980712890625,-1.0880814436813528,33.905078887939446,0.14204706265533362
1271,2010-07-22,34.461429595947266,34.530975341796875,32.843372344970696,33.200363159179695,3107598.0,0.028077404506154924,1.4105894949638156,-2.193549029235691,51.92936989217574,44.57403372441997,0.7904365343757931,0.629064835418724,1.5074997845439384,6.178979970001805,14.42126412192494,1.687602996826179,-0.6278351692679038,-0.5688720703125014,-2.5131900125278435,1.3754458719028406,-1.541031041420169,0.40328690079516605,1.5453591106738358,57.87719224035958,-0.14848838718305046,0.9721589711076695,7,0.25499725341796875,1.6087894439697266,1.6771745681762695,4.886636734008789,0.9597091674804616,3,0.09067677294426946,-1.2000036568754033,33.520267486572266,3.3593821311716736,33.75671768188477,-1.015626657238807,34.173980712890625,0.09067677294426946
1272,2010-07-23,35.74567794799805,36.39475631713867,34.79060745239258,34.90651321411133,3822228.0,0.03726625294157304,-1.9956758682101514,0.665440542559921,59.99999078101832,47.345306050918914,-0.5810848780297917,-0.6605697885693473,0.1513288067069709,4.788520721836846,14.05079720838971,1.9333267211914062,-0.5533936684375789,0.6972948074340835,-1.2674928935268568,2.6620825083950237,-0.28509904304638667,1.6796886579145536,-2.902305603027351,81.72322750151994,18.713679138796103,0.9823938504804687,7,-1.0292510986328125,0.3245410919189453,0.4161081314086914,3.602388381958008,-0.978252410888679,4,0.036964777282785466,1.4105894949638156,34.461429595947266,-1.2000036568754033,33.520267486572266,3.3593821311716736,33.75671768188477,0.036964777282785466
1273,2010-07-26,35.8662223815918,36.08412551879883,35.13368988037109,36.08412551879883,1613771.0,0.003372279965402125,7.723469066209232,-0.2596667000027275,51.85436496752101,48.61022536621896,-0.8149488569588641,-0.8583498107485568,-0.016110406074140826,4.566718115378755,13.987548653571356,0.9504356384277415,-0.503655043001956,0.8389337539672823,-1.0782949529071288,2.7561624608416935,-0.11968059946992327,1.797548107404488,-3.022850036621101,85.11752207902694,23.621628535051926,0.9586143534372041,7,-1.1776123046875,0.2039966583251953,0.22138309478759766,3.481843948364258,-0.9643440246582031,0,0.026758021998241954,-1.9956758682101514,35.74567794799805,1.4105894949638156,34.461429595947266,-1.2000036568754033,33.520267486572266,0.026758021998241954
1274,2010-07-27,36.13048934936523,36.61266326904297,35.64368057250977,35.996036529541016,1810962.0,0.007368129404926149,-1.309398041657976,-0.6170302160288179,52.33644911145941,48.58596806188428,-1.2507173798499096,-1.0716693717960055,-0.3499792557312773,4.190893534991218,13.41493510999761,0.968982696533196,-0.3680567772990102,1.0359748840331946,-0.9390438491780131,3.0109936172444023,0.0484655174275872,2.023484250638802,-3.21608932495117,87.2078348583184,28.210519441238603,0.9875093666056041,7,-1.4024715423583913,-0.09736061096190696,0.17617988586426492,3.2175769805908274,0.07881927490235086,1,-0.012190395265067044,7.723469066209232,35.8662223815918,-1.9956758682101514,35.74567794799805,1.4105894949638156,34.461429595947266,-0.012190395265067044
1275,2010-07-28,36.61266326904297,36.85838317871094,35.26350784301758,36.07485580444336,3185678.0,0.013345347056203494,2.099110117823217,3.999971627986366,53.6664518468012,48.91510161872261,-1.8423202702625687,-1.4834779622820662,-0.8584277074694029,3.5967605037966734,12.82353788216873,1.5948753356933594,-0.23440097475392463,1.4251914978027358,-0.6544843696976912,3.504867365303163,0.3853535640525223,2.4650294315529493,-3.550332714843755,93.87996895044328,37.22818431178742,1.0398379337502128,7,-1.7617855072021484,-0.7023963928222656,-0.2874488830566406,2.735403060913086,-0.25035858154296875,2,-0.04748634841979249,-1.309398041657976,36.13048934936523,7.723469066209232,35.8662223815918,-1.9956758682101514,35.74567794799805,-0.04748634841979249
1276,2010-07-29,37.06700897216797,37.46110153198242,35.931129455566406,36.5755729675293,3479258.0,0.01240952344237578,1.3912891830255332,0.9137768383422115,57.776336502027156,51.45100568627903,-2.289598841418929,-1.778903942130924,-1.3111431823031054,3.0282596262607697,11.506352823250436,1.5299720764160156,-0.18381465155831478,1.720745277404788,-0.42607421833461956,3.8675647731441956,0.6473355295350842,2.7941550252744918,-3.7769152604980505,85.24270984809743,30.237004776393306,1.073409747869703,7,-1.9147720336914062,-1.9147720336914062,-0.513458251953125,2.281057357788086,-1.103424072265625,3,-0.05353325867298764,2.099110117823217,36.61266326904297,-1.309398041657976,36.13048934936523,7.723469066209232,35.8662223815918,-0.05353325867298764
1277,2010-07-30,37.23855972290039,37.55382537841797,36.26494216918945,36.79347610473633,2836558.0,0.0046281249954975845,1.3965513572558395,0.9056797099986804,58.01242674069424,52.84983180354227,-2.1663871632961147,-1.8026083705201614,-1.472310750432115,2.732916773629988,10.311430863714218,1.2888832092285156,-0.23807146378344157,1.739762496948245,-0.4923280615403911,3.971853055436881,0.623717217703927,2.855807776192563,-3.6147853856054724,86.97322295499544,33.84785328100389,1.1160452792443192,7,-2.0399608612060547,-2.0399608612060547,-0.37321949005126953,2.109506607055664,-0.9504470825195312,4,-0.04880481342448417,1.3912891830255332,37.06700897216797,2.099110117823217,36.61266326904297,-1.309398041657976,36.13048934936523,-0.04880481342448417
1278,2010-08-02,38.28635787963867,38.36981201171875,37.37764739990234,37.447181701660156,1955690.0,0.028137451194008456,-1.028458787791329,1.8854348794953546,61.634502055583866,54.92579796730591,-2.8714636494434416,-2.65612956269684,-2.4904608137234305,1.5865943663606217,9.247511651889505,1.1312522888183594,-0.2062900417648592,2.5777692794799805,0.1251610111656376,5.030377547794323,1.3514651453228126,3.8040734136371483,-4.269578438231449,97.31339471127927,46.65025995036254,1.2263041341571703,8,-2.6797657012939453,-2.6797657012939453,-1.4986753463745117,1.0617084503173828,-2.4062271118164062,0,-0.09191086688349459,1.3965513572558395,37.23855972290039,1.3912891830255332,37.06700897216797,2.099110117823217,36.61266326904297,-0.09191086688349459
1279,2010-08-03,37.96181869506836,38.38835525512695,37.63727951049805,38.29098510742188,1454484.0,-0.008476627251685076,1.8672117898047895,-0.3922494715548872,61.52974411807208,56.526626223928105,-2.109542575648348,-2.26245797476048,-2.0892135559254115,1.8067607514212227,9.351353330547397,0.7510757446289062,0.10704438868344823,2.1357004165649442,-0.514579269516318,4.7859801026462065,0.8105605735243131,3.4608402596055754,-3.4226753452237517,86.35016358220616,34.72397100386843,1.3251398430406323,8,-2.3459548950195312,-2.3459548950195312,-1.1741361618041992,1.3862476348876953,-1.9657821655273438,1,-0.08060573606111987,-1.028458787791329,38.28635787963867,1.3965513572558395,37.23855972290039,1.3912891830255332,37.06700897216797,-0.08060573606111987
1280,2010-08-04,37.98036575317383,38.45326232910156,37.47964477539063,37.7578239440918,1350569.0,0.000488571378901792,-1.4999804098264584,-0.6760769043562764,66.3824637710208,58.132525543799794,-1.5968135487956587,-2.22376434345,-2.054215925418575,1.6911062943613047,9.412332334771952,0.9736175537109304,0.3172418794878311,2.0455266952514677,-0.7742488740345124,4.865302264537448,0.6356389106084777,3.4554144798944577,-2.902332736589692,81.25013234275413,24.8035269927786,1.4098877846429907,8,-1.3584308624267578,-2.3320484161376953,-1.332930564880371,1.1428413391113281,-1.5902442932128906,2,-0.046630860282282915,1.8672117898047895,37.96181869506836,-1.028458787791329,38.28635787963867,1.3965513572558395,37.23855972290039,-0.046630860282282915
1281,2010-08-05,39.06525039672852,39.236793518066406,37.87836456298828,38.15190505981445,3119140.0,0.02856435481967501,1.162360413643181,4.104151667866603,86.2540831499244,61.04964691812268,-2.1903028356936787,-3.240359588899871,-3.1166846720566923,0.5130304196434494,10.023658233823845,1.358428955078125,0.638303345479386,2.9815870285034265,-0.167370908984239,6.130544965991092,1.4071080597595937,4.556065997247259,-3.4471806901416002,94.22773546857555,29.95368539059531,1.5744789687438325,8,-1.8800086975097727,-3.025167465209968,-2.4549055099487376,0.05795669555663352,-4.302459716796882,3,-0.06919053843962764,-1.4999804098264584,37.98036575317383,1.8672117898047895,37.96181869506836,-1.028458787791329,38.28635787963867,-0.06919053843962764
1282,2010-08-06,39.03743362426758,39.69578552246094,38.59235382080078,39.25997543334961,2964027.0,-0.000712059238797913,1.0169439524732593,-0.24365571278212886,85.36752487662243,64.77333135246728,-1.8399348292942932,-3.1267435210061905,-3.056000018304232,0.4462519683466297,10.856842482658571,1.1034317016601562,0.975379499199093,2.797527885437013,-0.6147704356369701,6.209826206510996,1.091378724900018,4.503677045974008,-2.7679936316143454,71.59997103767415,2.225554618016588,1.7061491605369925,8,-1.5577869415283203,-2.767854690551758,-2.672811508178711,0.08577346801757812,-4.687282562255859,4,-0.07874105541749499,1.162360413643181,39.06525039672852,-1.4999804098264584,37.98036575317383,1.8672117898047895,37.96181869506836,-0.07874105541749499
1283,2010-08-09,39.82096481323242,39.91832733154297,39.40370178222656,39.473243713378906,1933757.0,0.020071278161015282,-1.1142986999757079,-1.562497857314272,91.86940650333683,69.165882173787,-2.2389396859211956,-3.8079134152441014,-3.804653041494163,-0.42664992995727147,11.588062242320204,0.8808937072753906,1.2585499102206015,3.3921308517456055,-0.37417551853647524,7.158437222027686,1.5089776666045651,5.275284036886646,-2.866255714617651,96.00757720331744,19.80090130009947,1.883153185141042,8,-2.2300472259521484,-3.440114974975586,-3.4748878479003906,-1.4511528015136719,-4.900543212890618,0,-0.08871839719156183,1.0169439524732593,39.03743362426758,1.162360413643181,39.06525039672852,-1.4999804098264584,37.98036575317383,-0.08871839719156183
1284,2010-08-10,39.389793395996094,39.82096481323242,38.92151641845703,39.68186950683594,1882469.0,-0.010827749133116238,2.1544831830465845,-0.8399723541737518,89.46387580118538,73.14337372427413,-1.4492161496450109,-3.309822905737313,-3.331684913395897,-0.07590108470412815,12.52556979723336,0.8994483947753906,1.377606113420022,2.81074409484863,-1.1811730351145826,6.8026612248118425,0.8147855298670237,4.806702659830236,-1.8423606507956833,78.32707113873909,-5.114159411517534,1.995958564981606,8,-1.4650650024414062,-3.008943557739258,-3.105147361755371,-1.0918445587158203,-3.6904754638671875,1,-0.08910081332212771,-1.1142986999757079,39.82096481323242,1.0169439524732593,39.03743362426758,1.162360413643181,39.06525039672852,-0.08910081332212771
1285,2010-08-11,38.411537170410156,39.23215866088867,38.28172302246094,39.05134201049805,1814051.0,-0.024835271811437742,-1.1134103256835792,2.1905414936133534,76.42680939311819,75.21564848995091,-0.21116093574609351,-2.2635879170018214,-2.3222870602837276,0.8187588108167603,13.086015783363928,1.1080703735351562,1.5719311181004798,1.715653800964354,-2.3502236660043465,5.781531267933055,-0.31728493251999623,3.7485925344487043,-0.3899255079412356,26.136389136142295,-58.0377365038006,2.0329387334843503,8,-0.3199024200439453,-2.0306873321533203,-2.5348825454711914,-0.11358833312988281,-2.94866943359375,2,-0.06288476897326278,2.1544831830465845,39.389793395996094,-1.1142986999757079,39.82096481323242,1.0169439524732593,39.03743362426758,-0.06288476897326278
1286,2010-08-12,38.26317596435547,38.65726089477539,37.82735824584961,38.34199142456055,1611952.0,-0.003862412623491074,1.3398815829806456,0.12318672080419267,69.86101589430197,76.53215839590732,0.13937729228369022,-1.9989931448772396,-2.1522361234770955,0.8757420126652278,13.15512574513058,0.8299026489257812,1.7598534373191939,1.428436279296875,-2.653128047091961,5.510000605685711,-0.6123458838975466,3.4692184424912966,1.6551513671875,20.842858055041187,-61.01233368532152,2.040782163194419,8,0.3848114013671875,-1.8823261260986328,-2.5881996154785156,-0.1993579864501953,-3.3891143798828125,3,-0.04895188277469176,-1.1134103256835792,38.411537170410156,2.1544831830465845,39.389793395996094,-1.1142986999757079,39.82096481323242,-0.04895188277469176
1287,2010-08-13,37.72073364257813,38.74998474121094,37.41010284423828,38.63871383666992,1650083.0,-0.014176615194793407,1.3495941213655718,11.647209718793773,63.717437419970906,76.76359565861698,0.8464187482352443,-1.2185081904368147,-1.5642164197180435,1.3347169051676033,12.355623078517516,1.3398818969726562,1.9042539359336104,0.6952112197876019,-3.160206206199973,4.550628645775177,-1.232497493206182,2.622919932781386,2.1557743072509723,12.384489502917322,-66.20532301772354,1.9277087129937869,8,0.9434814453124929,-1.3398838043212962,-2.045757293701179,0.21790504455565696,-2.3505935668945384,4,-0.07841689906337468,1.3398815829806456,38.26317596435547,-1.1134103256835792,38.411537170410156,2.1544831830465845,39.389793395996094,-0.07841689906337468
1288,2010-08-16,37.84127426147461,37.9942626953125,37.2617416381836,37.85982131958008,1145929.0,0.003195606427983444,4.097043053564743,0.020204202906380146,62.9292281648172,76.91909388603312,0.7332081944296647,-1.1069724222890187,-1.6056016384427139,1.1240479270225165,11.32571461381018,0.7325210571288991,1.9916591932855212,0.6323871612548828,-2.9940324330509114,4.258806755560677,-1.1808226358980107,2.4455969584077764,1.936577484130865,22.644864619122288,-52.58882975585368,1.8132097971528955,8,0.7487602233886719,-1.4604244232177734,-2.191800117492676,0.09736442565917969,-2.6287765502929688,0,-0.09225702008182979,1.3495941213655718,37.72073364257813,1.3398815829806456,38.26317596435547,-1.1134103256835792,38.411537170410156,-0.09225702008182979
1289,2010-08-17,38.57380676269531,38.64335250854492,37.9942626953125,38.05916976928711,1071774.0,0.019358029440527558,-1.0143957286357799,-27.747634718222955,64.28089672904568,76.68558643692478,0.10796964384360308,-1.5390235699291566,-2.230151707963138,0.30029003915952046,9.935046473395934,0.8020782470703125,2.093141041359253,1.1240652084350558,-2.1607380856141916,4.408868502484303,-0.5183364385895715,2.766466855459683,1.0530783764648461,66.58819475231968,-6.0271671244638725,1.6424016470246245,8,0.01622772216796875,-2.1929569244384766,-2.924332618713379,-0.6351680755615234,-4.117012023925781,1,-0.09471155348573723,4.097043053564743,37.84127426147461,1.3495941213655718,37.72073364257813,1.3398815829806456,38.26317596435547,-0.09471155348573723
1290,2010-08-18,38.28172302246094,38.84734725952149,38.02672576904297,38.439353942871094,1011098.0,-0.007572074543517715,-1.4583290479618987,-0.3062953546464654,59.0595461094281,73.66397121020297,0.4998622396596204,-0.9190539389581289,-1.8490393828547198,0.510812483659798,8.574745810743439,0.8206214904785227,2.0720383115689742,0.5939086914062486,-2.1348864545806734,3.3227038373931705,-0.7704888815872124,1.9583062643997096,1.2032535066406282,64.32755853985333,-6.414149901595437,1.3643975729934623,8,0.30831146240234375,-1.9008731842041016,-2.593997001647949,-0.34308433532714844,-4.571369171142578,2,-0.06745791167280701,-1.0143957286357799,38.57380676269531,4.097043053564743,37.84127426147461,1.3495941213655718,37.72073364257813,-0.06745791167280701
1291,2010-08-19,37.586280822753906,38.7453498840332,37.50282669067383,38.33735656738281,1620563.0,-0.01816642890653053,-1.7070693638736059,4.7647742122840135,52.4053931810997,70.00151213292266,1.0766739682235382,0.0237134222910953,-1.080379834544189,1.1267059769286618,6.730016661867276,1.242523193359375,2.060294246340959,-0.25777606964111044,-2.5280670244010537,2.012514885118833,-1.392921547021082,0.8773694077388612,1.7653016128925785,20.46783766422751,-46.22874625288183,1.135145477379971,8,1.003753662109375,-1.2054309844970703,-1.8301715850830078,0.3523578643798828,-3.7600173950195384,3,-0.05649436548273834,-1.4583290479618987,38.28172302246094,-1.0143957286357799,38.57380676269531,4.097043053564743,37.84127426147461,-0.05649436548273834
1292,2010-08-20,37.06700897216797,37.98500061035156,36.69147872924805,37.42401123046875,1567720.0,-0.01381546242988696,-1.3347448291057313,0.47532124536543247,40.899594753028246,64.3381997162217,1.4383000498776184,0.6820191215422113,-0.500785036003407,1.570967160918201,6.671425524539579,1.2935218811035156,1.996945291182442,-0.8431144714355483,-2.9254139763491622,1.2391850334780656,-1.8842642238923517,0.19803528102125512,2.159183015630745,17.418976975942527,-43.52916140053935,1.041149752456806,8,1.1892127990722656,-0.6861591339111328,-1.2923545837402344,-0.3129386901855469,-3.0089340209960938,4,-0.05916170331795323,-1.7070693638736059,37.586280822753906,-1.4583290479618987,38.28172302246094,-1.0143957286357799,38.57380676269531,-0.05916170331795323
1293,2010-08-23,36.825931549072266,37.16437911987305,36.645118713378906,37.10874557495117,1309697.0,-0.006503827251794658,1.6352970785820766,0.7921911397003826,41.41555202169825,58.99949707405647,1.3520347385324527,1.052652052678944,-0.2673042315564942,1.7253949800035713,6.622509243067876,0.5192604064941406,1.6703265672553655,-1.1321773529052734,-3.0542240560096587,0.7898693501991119,-2.093200704457466,-0.1711540013530808,2.197483378042392,8.21044827568285,-47.478698545377355,0.9610233515521942,8,1.1127071380615234,-0.4450817108154297,-1.0246171951293945,-0.2016773223876953,-2.4108619689941406,0,-0.039531694437892506,-1.3347448291057313,37.06700897216797,-1.7070693638736059,37.586280822753906,-1.4583290479618987,38.28172302246094,-0.039531694437892506
1294,2010-08-24,35.69004440307617,36.5755729675293,35.017784118652344,36.47821044921875,2198237.0,-0.030844763410328713,2.169809709732631,2.7868704308182037,35.191822568440415,54.41783187131449,2.132138979945715,2.270247054270037,0.8243141964136953,2.75833831980232,7.389051314292167,1.8081474304199219,1.3138028146207077,-2.246042251586914,-4.263960695345702,-0.22812380782812625,-3.255001473466308,-1.2370830297075202,3.095540902664908,17.5544901518781,-33.45962456698329,1.0089592218793952,8,1.2425212860107422,0.6908054351806641,-0.027817726135253906,0.9342098236083984,-0.9179840087890625,1,-0.013380389402187776,1.6352970785820766,36.825931549072266,-1.3347448291057313,37.06700897216797,-1.7070693638736059,37.586280822753906,-0.013380389402187776
1295,2010-08-25,34.874061584472656,35.6714973449707,34.52170181274414,35.6714973449707,2078847.0,-0.02286303736100659,1.883732055127414,1.0117611186130593,21.925471202970982,49.09166023894437,2.674849931393389,3.1086836107064357,1.5801037096468775,3.4582585324761794,8.027700646206476,1.1683425903320312,0.7712959203752163,-2.975094985961917,-5.351088375944009,-0.5991015959798247,-4.1630916809529666,-1.7870982909708673,3.4593875788177755,8.342545727797226,-35.66842251846923,1.1879966949910463,8,1.8104629516601562,1.5067882537841797,0.5818510055541992,1.5763320922851562,-0.17618179321288352,2,-0.011964962689889558,2.169809709732631,35.69004440307617,1.6352970785820766,36.825931549072266,-1.3347448291057313,37.06700897216797,-0.011964962689889558
1296,2010-08-26,35.082691192626946,35.37941360473633,34.65615463256836,35.19860076904297,1570132.0,0.005982371960000732,2.02913334877739,0.14535286998369648,24.135816452493856,44.69370235366915,2.198857270853871,2.8920484517865575,1.31291241229291,3.146926322451847,9.176101382493707,0.7232589721679688,0.23781421996508811,-2.6672494888305707,-5.329266403937872,-0.00523257372326924,-3.9982579463842214,-1.33624103127692,2.7171133415870017,16.198122445292856,-23.31826352539345,1.3310084575536516,8,1.6018333435058665,1.29815864562989,0.37322139739990945,1.3677024841308665,-0.6954383850097514,3,-0.039117219764400524,1.883732055127414,34.874061584472656,2.169809709732631,35.69004440307617,1.6352970785820766,36.825931549072266,-0.039117219764400524
1297,2010-08-27,35.42113876342773,35.472137451171875,34.74887084960937,34.91115188598633,1280418.0,0.009647138212472983,1.363677163587427,-4.399868356096428,19.446189873216383,39.8622536546024,1.6761759575538022,2.5407275068445614,0.9125005382354985,2.704184571536473,10.423379702430688,0.7232666015625071,-0.12828901863617403,-2.237930870056161,-5.090694763802787,0.6148330236904656,-3.664312816929474,-0.8115489231828477,1.9197313897804449,34.03506543372733,1.5956791257369787,1.4263819468733125,8,1.2633857727050852,1.7988758087158274,-0.02781581878661399,0.966665267944343,-1.6226959228515554,4,-0.04502608869650648,2.02913334877739,35.082691192626946,1.883732055127414,34.874061584472656,2.169809709732631,35.69004440307617,-0.04502608869650648
1298,2010-08-30,34.76742553710937,35.61122512817383,34.586612701416016,35.53704833984375,1014205.0,-0.01845545482556077,1.2323285212057746,-1.509103149076256,18.8631663555704,34.815839168660695,2.0651862538085695,3.074948231627019,1.466678545661594,3.2420809303224516,11.163394864600459,1.0246124267578125,-0.43640362492380547,-2.715697479248057,-5.827837190079123,0.3964422315830092,-4.271767334663586,-1.1596276238325274,2.1787610484338416,11.96393083337942,-14.064929238454605,1.5560698554155317,8,1.9170989990234446,2.452589035034187,0.6258974075317454,1.6203784942627024,-1.1868858337402273,0,-0.02040273546226079,1.363677163587427,35.42113876342773,2.02913334877739,35.082691192626946,1.883732055127414,34.874061584472656,-0.02040273546226079
1299,2010-08-31,34.901878356933594,34.920421600341804,33.914352416992195,34.308433532714844,2198920.0,0.0038672066667897464,2.1911791396937996,-0.7710852928347603,23.326259270211764,30.84547396430333,1.5143441663471648,2.845382595107182,1.2314533231092781,2.9992642983432987,12.078312896432752,1.0060691833496094,-0.6825309885546247,-2.4282476425170927,-5.736012898589102,0.879517613554917,-4.082130270553094,-0.7743650144810914,1.7048803604177465,56.200597014925194,28.93841344388459,1.6538826280360035,8,1.4279727935791016,2.0144615173339844,0.4775362014770508,1.2309303283691406,-0.6398086547851491,1,-0.013947924861721916,1.2323285212057746,34.76742553710937,1.363677163587427,35.42113876342773,2.02913334877739,35.082691192626946,-0.013947924861721916
1300,2010-09-01,36.20930862426758,36.27421569824219,34.54951858520508,35.16614532470703,1726800.0,0.0374601691623353,1.9407165784792302,1.757810089478556,36.72858084461408,29.10360592691604,-0.1318372502376377,1.4740409355896276,-0.13897298063074004,1.5878999085371106,12.68318101205953,1.7246971130371094,-0.9165636198459239,-1.0322645187377901,-4.361491230992833,2.2969621935172526,-2.696877874865315,0.6323488373897348,-2.2949562072753835,97.24954091661493,66.31779324642959,1.6646133561275227,9,-0.2596321105957031,0.70703125,-0.8287353515625,-0.13908958435058594,-2.1234169006347727,2,-0.03969278300489898,2.1911791396937996,34.901878356933594,1.2323285212057746,34.76742553710937,1.363677163587427,35.42113876342773,-0.03969278300489898
1301,2010-09-02,36.3623046875,36.49211883544922,35.75495147705078,36.16294479370117,1257074.0,0.004225324068460212,2.2121408565420833,0.1911109160788272,40.75708511691982,29.087771522903992,-0.5327357468116531,1.1680508331109678,-0.27721329397235905,1.3234014286869638,12.66072695779576,0.7371673583984375,-1.240341968283829,-0.7441211700439467,-3.979772358007679,2.4915300179197857,-2.3619467640258165,0.873704423937923,-2.4479522705078054,94.9640841381229,59.13803839098692,1.6178255939818678,9,-0.8229389190673828,0.5540351867675781,-0.9817323684692383,-0.2920856475830078,-2.6658592224121094,3,-0.045773360917147676,1.9407165784792302,36.20930862426758,2.1911791396937996,34.901878356933594,1.2323285212057746,34.76742553710937,-0.045773360917147676
1302,2010-09-03,35.963584899902344,37.0716552734375,35.71322631835937,36.52920913696289,2836511.0,-0.01096519571639587,-1.5478312197041308,-2.8372017374332676,37.689974165764255,28.673818427800214,-0.3430748918405513,1.396265405115571,0.1426947442698534,1.608352721718127,12.130858975065808,1.358428955078132,-1.532919188127913,-0.9891485214233384,-4.129202176969457,2.1509051341227803,-2.5591753491964013,0.5808783063497245,-1.9461218261718685,64.9045269359211,26.278824075947377,1.5700268277730598,9,-0.4705810546875,0.9527549743652344,-0.8113479614257812,0.10663414001464844,-2.137321472167976,4,-0.043831339302590755,2.2121408565420833,36.3623046875,1.9407165784792302,36.20930862426758,2.1911791396937996,34.901878356933594,-0.043831339302590755
1303,2010-09-06,36.28811264038086,36.36693954467773,35.96821975708008,36.25103378295898,1062843.0,0.009023787294336172,3.095047798150986,-0.06555386949925383,34.168159976410024,28.56007813979684,-0.8402794778723433,0.8363760973861503,-0.1855819986911058,1.1758224930340333,11.419505777816335,0.4033546447753835,-1.7346614237127795,-0.48797817230224894,-3.332201044604318,2.35624469999982,-1.9100896084532835,0.9341332638487856,-2.087398034667963,75.183165230503,38.43826587920243,1.422111436151035,9,-0.7951087951660156,0.6282272338867188,-1.0895137786865234,-0.2178936004638672,-3.0413856506347727,0,-0.06860841247043037,-1.5478312197041308,35.963584899902344,2.2121408565420833,36.3623046875,1.9407165784792302,36.20930862426758,-0.06860841247043037
1304,2010-09-07,35.880130767822266,36.13975524902344,35.49995803833008,36.09339904785156,1756721.0,-0.011242851801132159,3.1819451197466684,-5.751748971192313,33.628246782797845,29.86038653755538,-0.44979947704405987,1.020250097748061,0.26225866232683614,1.4621171610747226,11.274681391735387,0.7881546020507812,-1.8259831909417983,-0.7204769134521456,-3.30712418131354,1.866170354409249,-2.013800547382843,0.5728467204785517,-1.5071597220458912,52.75733820555597,18.695874551620477,1.2933236339306966,9,-0.3871269226074219,1.0362091064453125,-0.27353858947753906,0.19008827209472656,-1.9611434936523438,1,-0.06409093320572357,3.095047798150986,36.28811264038086,-1.5478312197041308,35.963584899902344,2.2121408565420833,36.3623046875,-0.06409093320572357
1305,2010-09-08,35.996036529541016,36.195396423339844,35.462867736816406,35.73176956176758,1740907.0,0.003230360626854223,1.209783771965155,-1.2391292682490564,38.22917354919191,31.426315103855163,-0.4356269515575235,0.7526935245365465,0.1894266220720553,1.235067017684358,11.692532774040565,0.7325286865234375,-1.9134421390109253,-0.4837961196899414,-2.936521474545792,1.9689292351659091,-1.7101587971178702,0.7425665577379874,-1.461144430104973,33.141032024925664,-2.5308809481168666,1.2263626774279266,9,-0.5030326843261719,0.9203033447265625,-0.3801727294921875,0.07418251037597656,-2.4294052124023438,2,-0.048171048664470306,3.1819451197466684,35.880130767822266,3.095047798150986,36.28811264038086,-1.5478312197041308,35.963584899902344,-0.048171048664470306
1306,2010-09-09,36.39012145996094,36.53384780883789,35.55095672607422,35.880130767822266,1715706.0,0.010948008959167144,1.4651055992728839,1.929831399041515,44.89514215418891,34.253976468407664,-0.698169384371603,0.22249669248338932,-0.12831693549831868,0.7536535431276263,12.409075914484216,0.9828910827636719,-1.838525724240128,0.003941535949707031,-2.3006379313049266,2.3085210032043406,-1.1483481976776133,1.1562312695770274,-1.7030235700848095,57.63680424153613,18.844047810747384,1.1522897336273175,9,-0.8971176147460938,0.5262184143066406,-0.25499534606933594,-0.3199024200439453,-2.948669433593743,3,-0.06332019910577691,1.209783771965155,35.996036529541016,3.1819451197466684,35.880130767822266,3.095047798150986,36.28811264038086,-0.06332019910577691
1307,2010-09-10,34.76279067993164,36.34839630126953,34.308433532714844,36.34839630126953,6408101.0,-0.044719025788902744,1.573102341594151,-3.1090873731216013,37.131252468627615,36.283763814302915,0.9230191957741383,1.7042409137628027,1.548453894538227,2.2809374478524234,13.339140275940482,2.0816879272460938,-1.6162526243498831,-1.475492095947267,-3.799035155282347,0.8480509633878128,-2.637263625614807,-0.3137205662797271,2.3088645935058594,20.4167445177149,-21.32557218006291,1.16177152966754,9,0.7302131652832031,2.1535491943359375,1.8498716354370117,1.3074283599853516,-1.2888870239257812,4,-0.03067490250313376,1.4651055992728839,36.39012145996094,1.209783771965155,35.996036529541016,3.1819451197466684,35.880130767822266,-0.03067490250313376
1308,2010-09-13,34.35015106201172,35.1800537109375,34.262069702148445,35.13832855224609,3705458.0,-0.011870152247533294,1.1063669625194592,0.4970829313592653,40.81364177269815,38.22680631457917,1.4195216368174357,1.9414639129525284,2.009896642989247,2.587375961051194,14.207802877860287,0.9179840087890554,-1.4241210588486055,-1.7135755538940458,-4.054543022006008,0.6273919142179167,-2.8840592879500306,-0.543091819838061,2.6662397766113273,3.8771990804872627,-39.23415724050276,1.1704837340559828,9,1.31671142578125,2.5661888122558594,2.5244617462158203,1.9194278717041016,-1.2888755798339915,0,-0.015251392441668954,1.573102341594151,34.76279067993164,1.4651055992728839,36.39012145996094,1.209783771965155,35.996036529541016,-0.015251392441668954
1309,2010-09-14,34.920421600341804,35.11514663696289,34.053428649902344,34.470703125,3818706.0,0.016601689387059304,1.53040462217535,-0.5705802067603812,50.32892831565863,39.737956033584126,0.9523028982554678,1.1420087240365362,1.447038006693056,1.9267633841496448,15.36710869326821,1.0617179870605469,-1.2077749397432456,-0.9606357574462834,-3.0314806966303536,1.1102091817377868,-1.9960582270383185,0.07478671214575172,1.9857963928222588,34.95348547507284,-12.037220623462616,1.0354224695920344,9,0.6421203613281179,1.9472370147705007,2.0654621124267507,1.460428237915032,-1.8545112609863352,1,-0.04792882026886336,1.1063669625194592,34.35015106201172,1.573102341594151,34.76279067993164,1.4651055992728839,36.39012145996094,-0.04792882026886336
1310,2010-09-15,35.699317932128906,36.051673889160156,35.068782806396484,35.147598266601555,4292086.0,0.022304894846386425,-1.7712420409568062,1.22681120696236,54.047489677517945,41.21466765142836,0.10443958012529464,0.1683571668168753,0.6784797073638842,1.073055620406329,16.0786346051941,1.1312522888183523,-0.8964050288955789,-0.05261917114258097,-1.7880873714581966,1.6828490291730347,-0.9203532713003924,0.8151149290152304,1.0357327004394534,66.3552882301104,14.830497172472988,0.8677341001578085,9,-0.13677597045898438,0.8739376068115234,1.4534711837768555,0.6815319061279297,-1.0895271301269602,2,-0.0498701589017394,1.53040462217535,34.920421600341804,1.1063669625194592,34.35015106201172,1.573102341594151,34.76279067993164,-0.0498701589017394
1311,2010-09-16,35.462867736816406,35.9125862121582,35.374778747558594,35.694679260253906,1918895.0,-0.006623381313952126,-1.6363789363452763,-0.42016179215929766,50.27762310563286,42.613295311413765,0.22337794438930558,0.250408590235935,0.9136161747886575,1.223158564305301,17.084800859700767,0.5378074645996094,-0.6527478299858345,-0.18289871215820597,-1.6907439480877997,1.3249465237713878,-0.9368213301230028,0.5710239058065909,1.1112855767919925,61.41433349068836,7.360072150757986,0.7539226179647976,9,-0.16922950744628906,0.9179821014404368,1.7733745574951172,0.9179821014404297,-0.3894462585449219,3,-0.05347104001149694,-1.7712420409568062,35.699317932128906,1.53040462217535,34.920421600341804,1.1063669625194592,34.35015106201172,-0.05347104001149694
1312,2010-09-17,34.874061584472656,36.06558227539063,34.77669906616211,35.4396858215332,3182874.0,-0.016603455668433464,-2.390239864339451,2.4400177725118484,50.715630827268654,44.45190318373139,0.7167569951610062,0.7025194976330198,1.49991914585857,1.7286455827005938,17.6460885854399,1.2888832092285227,-0.6054089152291127,-0.6620574951171889,-2.0488169999077,0.7247020096733223,-1.355437247512441,0.03132225727806315,1.5488482493133802,40.783811145193745,-17.8264704349993,0.6933797523952553,9,0.41957664489746094,1.5067882537841868,2.64035701751709,1.5067882537841797,-0.19009017944335227,4,-0.04107951563471801,-1.6363789363452763,35.462867736816406,-1.7712420409568062,35.699317932128906,1.53040462217535,34.920421600341804,-0.04107951563471801
1313,2010-09-20,35.370140075683594,35.374778747558594,34.683971405029304,34.943603515625,1417764.0,0.014224855628282018,2.170194142464474,-0.7540988029000169,52.99702133893256,46.60398924552413,0.08579229127622767,0.0967448555249959,1.0028654003492008,1.1542478892650507,18.226635110261014,0.6908073425292898,-0.6049999330577904,-0.09318943023681925,-1.3407302130072551,1.1543513525336166,-0.7169598216220407,0.5305809611484023,0.9106008870694211,65.43791731914726,6.253375598904199,0.6237703913852188,9,-0.07650184631347656,1.0107097625732493,2.1523923873901367,1.0107097625732422,-0.7278938293457031,0,-0.05361122165816268,-2.390239864339451,34.874061584472656,-1.6363789363452763,35.462867736816406,-1.7712420409568062,35.699317932128906,-0.05361122165816268
1314,2010-09-21,35.21249771118164,35.46750259399414,34.925060272216804,35.305233001708984,2051148.0,-0.004456933564996768,1.599930521273255,-0.21741463501887062,42.51905249958489,47.080642462234465,0.15507984819308263,0.2284910991910607,1.1466201976516075,1.2599899176292695,17.65674274115686,0.5424423217773366,-0.5498249157795314,-0.22695446014404297,-1.474504895763772,1.0205959754756861,-0.8507296779539075,0.3968207576658216,0.934604512800334,38.254353486239786,-15.449518647077376,0.6237752178098658,9,0.08114051818847656,1.1683521270752024,2.272944450378418,1.1683521270751953,-0.6305313110351562,1,-0.06109257703468163,2.170194142464474,35.370140075683594,-2.390239864339451,34.874061584472656,-1.6363789363452763,35.462867736816406,-0.06109257703468163
1315,2010-09-22,34.45679473876953,35.28205108642578,34.262069702148445,35.26350784301758,2070773.0,-0.021461214669021844,1.4175915586558419,8.699095022624434,36.885752901307754,46.19071032302545,0.7481565092409568,1.0027417492497648,1.8893820279159996,1.9639051691309675,16.946413825190763,1.0199813842773366,-0.5159839227402401,-0.9617940902709989,-2.2620012363382713,0.33841305579627345,-1.6118976633046387,-0.3116905172373592,1.5646870707676683,10.796988028257992,-36.130902916824034,0.6501035730336374,9,0.7441177368164062,1.9240550994873118,3.0286474227905273,1.9240550994873047,-0.5470809936523366,2,-0.0403660412977731,1.599930521273255,35.21249771118164,2.170194142464474,35.370140075683594,-2.390239864339451,34.874061584472656,-0.0403660412977731
1316,2010-09-23,33.71035385131836,34.753517150878906,33.362632751464844,34.54024887084961,3536945.0,-0.021663097020783062,1.2140233053806404,1.0287362572408085,35.20095568386867,45.976232902496676,1.2007710524365436,1.7297861024244838,2.6329231328561917,2.668867806344423,16.42097428320758,1.3908843994140625,-0.46867585662665334,-1.6396181106567411,-3.1433770839107282,-0.13585913740275402,-2.391497597283731,-0.8877386240297511,2.193044768640746,12.86450585834405,-30.476271669507486,0.7518794866269929,9,1.003753662109375,2.343637466430664,3.775088310241699,2.6704959869384766,-0.0880889892578054,3,0.02668132629668052,1.4175915586558419,34.45679473876953,1.599930521273255,35.21249771118164,2.170194142464474,35.370140075683594,0.02668132629668052
1317,2010-09-24,33.82626342773437,33.886524200439446,33.028823852539055,33.53881454467773,3253741.0,0.00343839690699288,3.204718224915145,-0.3463677649481503,33.375185669292975,45.1497377798961,1.0482826350040568,1.5686938973821825,2.566368076855305,2.511732892834381,16.044420402412353,0.8577003479003906,-0.48521571770602634,-1.443964767456059,-3.0938817735134876,0.20595223860136969,-2.2689232704847697,-0.6190062644273482,1.8738739227451973,32.699656647660966,-6.340085503174059,0.8249585030287135,9,0.7209396362304759,1.6806488037109446,3.6591787338256907,2.554586410522468,-0.11127090454100852,4,0.036869518656753586,1.2140233053806404,33.71035385131836,1.4175915586558419,34.45679473876953,1.599930521273255,35.21249771118164,0.036869518656753586
1318,2010-09-27,34.058074951171875,34.466068267822266,33.770626068115234,33.82626342773437,1792992.0,0.006853004143740016,-3.0540372256443327,0.8064443353284124,37.39579864352858,43.71272337188165,0.8612530533352256,1.3502424439849392,2.3789534914680104,2.225486171861718,15.303960811156633,0.6954421997070312,-0.5953470796614724,-1.1766857147216783,-2.9009350655982047,0.5475636361548482,-2.038810390159945,-0.3145610392834115,1.3749310495136413,42.20527620701269,4.698274107755026,0.8621246754382641,9,0.48912811279296875,1.0385265350341797,3.26046085357666,2.322774887084961,-0.12517929077148438,0,0.018377329157762468,3.204718224915145,33.82626342773437,1.2140233053806404,33.71035385131836,1.4175915586558419,34.45679473876953,0.018377329157762468
1319,2010-09-28,34.415069580078125,34.69787979125977,33.436813354492195,34.030258178710945,2701719.0,0.010481937966783539,1.653670479630705,1.6600184307529464,39.41655868913144,42.08706437317204,0.4749854919356906,1.0065117472350522,2.08487117074813,1.8220940439499174,14.179880283805169,1.2610664367675781,-0.4957924937143332,-0.7953506469726577,-2.5528101692602476,0.9621088753149323,-1.6740804081164526,0.0833791141711373,0.7775182057927452,61.522677637259505,22.49416043535473,0.8787297611437953,9,0.13213348388671875,0.6351699829101562,2.7446746826171875,1.965780258178711,-0.6583518981933523,1,0.0066010811261376645,-3.0540372256443327,34.058074951171875,3.204718224915145,33.82626342773437,1.2140233053806404,33.71035385131836,0.0066010811261376645
1320,2010-09-29,34.77206039428711,35.068782806396484,34.493885040283196,34.683971405029304,2236635.0,0.010373095814271815,-1.4554549009384334,0.22891470716521833,39.11417711838091,40.846681485699605,-0.030585482399253294,0.565308738647893,1.8038607074266935,1.4052088365948237,14.274208945908304,0.6537132263183594,-0.396180611472829,-0.366497421264647,-2.0686478295135657,1.3356529869842717,-1.2175726253891028,0.4845777828598088,-1.743236541748054,85.45449105491598,46.7647539180517,0.8510752041244579,9,-0.22485733032226562,0.2781791687011719,1.8846473693847656,1.6087894439697266,-1.5809783935546875,2,-0.0054668602316086945,1.653670479630705,34.415069580078125,-3.0540372256443327,34.058074951171875,3.204718224915145,33.82626342773437,-0.0054668602316086945
1321,2010-09-30,34.69787979125977,35.30059814453125,34.364070892333984,34.447521209716804,1809729.0,-0.0021333393013295288,-3.488946993106574,2.8421098215834615,49.44792537259204,40.70582532406887,-0.08530030236574504,0.5358759644503692,1.9243851166711963,1.4165308792806854,14.488178321237971,0.9365272521972656,-0.42422625568707417,-0.3574567794799748,-1.9679732877477392,1.2530597287877896,-1.162715033613857,0.4478014746539074,-1.6282567596435698,73.4692678143244,31.12689545850553,0.8052582541338812,9,-0.44971656799317117,0.3523597717285085,1.8348073959350515,1.6829700469970632,-2.8234901428222727,3,-0.022715106827395082,-1.4554549009384334,34.77206039428711,1.653670479630705,34.415069580078125,-3.0540372256443327,34.058074951171875,-0.022715106827395082
1322,2010-10-01,34.387252807617195,35.20787048339844,34.18788909912109,34.850879669189446,1557799.0,-0.008952333269677815,-1.3655738937720125,-1.8518512875208941,50.32112702842275,40.408503734012214,0.16652255163164398,0.7613898645017301,2.2373004056878116,1.685099708270407,15.295157511813601,1.0199813842773509,-0.5607799068938704,-0.5892671585082923,-2.1665770606436325,0.988042743627048,-1.3779221095759624,0.19938779255937789,-1.228390771484392,50.99512874043165,3.630726545586853,0.7886549510676713,10,-0.13908958435059304,0.6629867553710866,2.1454343795776296,1.9935970306396413,-3.124851226806644,4,-0.022246265202877313,-3.488946993106574,34.69787979125977,-1.4554549009384334,34.77206039428711,1.653670479630705,34.415069580078125,-0.022246265202877313
1323,2010-10-04,33.79844284057617,34.47997665405273,33.69644546508789,34.461429595947266,2112167.0,-0.01712291384063669,1.2384019354628035,1.430000740515278,40.31999441816617,40.164163947187916,0.5687519445106304,1.216486454849914,2.8177177328026204,2.2404373903009898,16.279563601905153,0.7835311889648366,-0.6707179427618755,-1.053593635559082,-2.587438037878897,0.48025076676073297,-1.8205158367189895,-0.28667143439917453,-0.5539113601074348,19.402963690695177,-28.31142697283281,0.7669222011599072,10,0.3662681579589844,1.2517967224121094,3.1538267135620117,2.582406997680664,-2.364498138427731,0,-0.002469058050290629,-1.3655738937720125,34.387252807617195,-3.488946993106574,34.69787979125977,-1.4554549009384334,34.77206039428711,-0.002469058050290629
1324,2010-10-05,33.58053970336914,33.770626068115234,33.075183868408196,33.71035385131836,3442106.0,-0.006447135397179671,4.555569099497238,0.1958020230382398,29.760821132920313,39.372504861811535,0.5931983863449943,1.3210053143543234,3.016003720880377,2.4109726473851154,17.09634602306861,0.7232589721679759,-0.7559513118857666,-1.1565172195434599,-2.710496411125156,0.3974619720382364,-1.9335068153343045,-0.3795276237526153,1.7200584411621094,22.708393685751705,-21.712481268988217,0.7769895957908477,10,0.5841712951660156,1.4696998596191406,3.371729850769043,2.8003101348876953,-1.761785507202152,1,0.010492861643790041,1.2384019354628035,33.79844284057617,-1.3655738937720125,34.387252807617195,-3.488946993106574,34.69787979125977,0.010492861643790041
1325,2010-10-06,34.262069702148445,34.34552383422852,33.705718994140625,33.72426223754883,2568131.0,0.020295385505996633,-1.2258186523340548,-4.142903320599526,39.428530360793935,39.842235381469905,-0.13282625314428032,0.5300881593245279,2.306827263204717,1.7049522812701738,17.773103767096508,0.7649841308593821,-0.8947369434239647,-0.3882888793945227,-1.836394354575674,1.0598165957866286,-1.1123416169850984,0.3357638581960529,0.9940201568603442,53.33325333959616,10.6049794114494,0.7240527375905771,10,-0.09735870361328836,0.7881698608398366,2.361025810241692,2.1187801361083913,-2.61023139953614,2,-0.014749605749356798,4.555569099497238,33.58053970336914,1.2384019354628035,33.79844284057617,-1.3655738937720125,34.387252807617195,-0.014749605749356798
1326,2010-10-07,34.085891723632805,34.262069702148445,33.612991333007805,34.22497940063477,1838083.0,-0.005142070518424968,5.086965854007276,-0.2586198335969815,42.51756406356376,40.85805520305554,0.11423707698462238,0.5531480847242776,2.4380944082993423,1.8668411731731567,18.8508629638856,0.6490783691406392,-0.9462537447021546,-0.4492553710937557,-1.6620962463340803,0.7635855041465689,-1.0556758087139144,0.15716506652640305,1.1265800155639738,47.39129734863713,4.234597682639404,0.6064204376201616,10,0.10199928283692117,0.9643478393554759,2.347116470336921,2.2949581146240305,-2.7261295318603445,3,-0.0262516154823077,-1.2258186523340548,34.262069702148445,4.555569099497238,33.58053970336914,1.2384019354628035,33.79844284057617,-0.0262516154823077
1327,2010-10-08,33.69644546508789,34.058074951171875,33.40899658203125,34.053428649902344,1843566.0,-0.011425438468869453,2.544205713571555,2.566605414003742,33.782556015456464,40.45658379993642,0.5401328480445997,0.9050107012756996,2.7716480302106277,2.2429199493724283,19.063664791346845,0.6768951416015554,-0.8995705082719496,-0.7853843688964872,-2.0487894097467603,0.47802067195378584,-1.4170868893216237,-0.1536818484713507,1.4732805166931158,44.22442961184872,3.725621110460011,0.631702520425136,10,0.49144554138183594,1.3537940979003906,2.531407356262207,2.6844043731689453,-2.3923168182373047,4,-0.05407264153538627,5.086965854007276,34.085891723632805,-1.2258186523340548,34.262069702148445,4.555569099497238,33.58053970336914,-0.05407264153538627
1328,2010-10-11,33.82626342773437,34.053428649902344,33.68717193603516,33.84480667114258,1320772.0,0.0038525714167976233,-1.4686507681430285,0.05194430493371371,36.49511339640686,40.13197876741147,0.41792351365308633,0.773594603419248,2.55251470760507,2.10375896652409,19.254517059498525,0.3662567138671804,-0.7692751491840113,-0.6293720245361385,-1.9255703941228077,0.6668263450505307,-1.2774712093294696,0.018727160257192565,1.3015717117791823,59.124295821170946,17.58390715244591,0.6480991847933346,10,0.36162757873535867,0.9550724029541087,2.378408432006843,2.554586410522468,-3.129487991332997,0,-0.07579500622057156,2.544205713571555,33.69644546508789,5.086965854007276,34.085891723632805,-1.2258186523340548,34.262069702148445,-0.07579500622057156
1329,2010-10-12,33.24672698974609,33.57590484619141,32.92682266235352,33.450721740722656,2088650.0,-0.017132735905826202,1.857121268092734,11.00102859493548,37.792326543681135,39.985106481333716,0.9099979016062534,1.2873142233811379,3.0446225009758052,2.6953610022375187,19.504526606806483,0.8994407653808452,-0.6423802098818214,-1.1252237319946374,-2.50827827200942,0.25783080802014524,-1.8167510020020288,-0.4336964619872461,1.840055124345355,22.549098692134603,-21.934969099792912,0.6915272700073917,10,0.8669834136962962,1.4836082458496165,2.9579448699951243,3.1341228485107493,-2.188322067260735,1,-0.054525135306003,-1.4686507681430285,33.82626342773437,2.544205713571555,33.69644546508789,5.086965854007276,34.085891723632805,-0.054525135306003
1330,2010-10-13,33.91898727416992,33.91898727416992,33.24209213256836,33.52490234375,2053898.0,0.020220344836686444,2.4352754411608117,-1.9318385817936345,52.136763490145995,40.283866272173036,0.11622594687023735,0.5004981293587818,2.290344787320457,2.026835281422983,20.57719264847781,0.6768951416015625,-0.5517325927795085,-0.36394691467285156,-1.6096369706703157,0.8817431413246126,-0.9867919426715872,0.2588981133258841,1.0813964618520018,74.3056964177044,24.755287887106924,0.6228450279987332,10,0.1483592987060547,0.8113479614257812,2.285684585571289,2.461862564086914,-2.438680648803711,2,-0.06191909743727253,1.857121268092734,33.24672698974609,-1.4686507681430285,33.82626342773437,2.544205713571555,33.69644546508789,-0.06191909743727253
1331,2010-10-14,33.56663131713867,33.909713745117195,33.362632751464844,33.84480667114258,1934655.0,-0.010388162658959366,1.6818385817936432,-0.7058766588904914,47.46375866486713,39.96638089844464,0.32546513790774156,0.7415273793997343,2.519923460855118,2.358706325329031,21.707826895927084,0.5563545227050781,-0.5101761999079031,-0.6214910507202163,-1.7742309125108164,0.5312488110703839,-1.19786098161552,-0.045121119824912626,1.3508099759365138,56.55755671031263,4.674233677889738,0.5763699308953001,10,0.13676834106445312,1.1637039184570312,2.638040542602539,2.814218521118164,-2.0492343902587855,3,-0.057044539156620666,2.4352754411608117,33.91898727416992,1.857121268092734,33.24672698974609,-1.4686507681430285,33.82626342773437,-0.057044539156620666
1332,2010-10-15,33.441452026367195,33.789169311523445,33.12154769897461,33.72890090942383,1787162.0,-0.0037292777338535643,2.272769773073571,1.0333369902086906,43.84830143642649,40.358415011584675,0.337908355956543,0.7946165420887326,2.5192362271333195,2.467572784594701,22.480269547870968,0.6676216125488352,-0.4999756725357116,-0.6750398635864201,-1.8263529930850808,0.4762732659122406,-1.2506964283357505,-0.09938329883708974,1.3963645214791214,45.679622663231285,-7.121068978014151,0.5756565647493294,10,0.19472122192382812,1.1961574554443288,2.7632198333740163,2.9393978118896413,-2.3923187255859446,4,-0.06224878731202843,1.6818385817936432,33.56663131713867,2.4352754411608117,33.91898727416992,1.857121268092734,33.24672698974609,-0.06224878731202843
1333,2010-10-18,33.47390365600586,33.71499252319336,33.195728302001946,33.20963668823242,1098561.0,0.0009704013334432826,-2.5555845784138347,-0.9193529122928312,39.96039842472649,41.49170137734091,0.28449750874133173,0.6459372498104443,2.333440652050399,2.4149819761182556,23.220767915871303,0.5192642211914134,-0.5875881446465812,-0.54777641296387,-1.5694086845453796,0.47385585861763957,-1.0585925487546248,-0.03696027717311523,1.2874731364207435,55.14014379637786,3.3005093176468208,0.5108161357907558,10,0.16226959228516336,1.022298812866218,2.7307682037353516,2.9069461822509766,-2.971851348876953,0,-0.06481989765678176,2.272769773073571,33.441452026367195,1.6818385817936432,33.56663131713867,2.4352754411608117,33.91898727416992,-0.06481989765678176
1334,2010-10-19,33.06127548217773,33.603721618652344,32.95464324951172,33.51563262939453,1915891.0,-0.012326861487937046,1.0588174794755916,-1.7193111611525185,31.96479759097383,40.662397736249794,0.6880810441104686,0.937187974682324,2.598668555161794,2.8104191550917577,24.175289336801676,0.649078369140625,-0.6779448978949034,-0.8528434753418068,-1.7965954305437037,0.0909084798600901,-1.3247194529427588,-0.3809674977408548,1.6267191450459535,11.05748881513552,-35.02107194541784,0.47187597760094974,10,0.5331707000732564,1.4349269866943501,3.230325698852546,3.3195743560791087,-2.9254894256591726,1,-0.07151871823732214,-2.5555845784138347,33.47390365600586,2.272769773073571,33.441452026367195,1.6818385817936432,33.56663131713867,-0.07151871823732214
1335,2010-10-20,33.06591033935547,33.311634063720696,32.917552947998054,32.917552947998054,1599967.0,0.0001401899082882352,-4.312591602170485,-0.32652153106028636,32.53965209171875,39.553740850489234,0.5542082952286265,0.8674852258789088,2.4751851574543693,2.7883717226988125,24.65609155842167,0.39408111572264204,-0.6577965233087042,-0.7786643981933565,-1.7583426173574281,0.20101382097071507,-1.2685035077753923,-0.28882528861132073,1.551637409273404,14.952958410389575,-26.518220439863704,0.4898391095820356,10,0.4219036102294922,1.4256572723388743,3.1491899490356445,3.314939498901367,-3.2082996368408203,2,-0.06071223795949021,1.0588174794755916,33.06127548217773,-2.5555845784138347,33.47390365600586,2.272769773073571,33.441452026367195,-0.06071223795949021
1336,2010-10-21,34.609790802001946,34.920421600341804,32.95464324951172,32.95464324951172,4675813.0,0.04669100130017978,-1.3753511859078602,11.156488647759607,51.88380394256446,41.5649906201679,-1.014195336110248,-0.6382817481264169,0.8327286375489464,1.2317339139848755,23.776309426935008,1.9657783508300852,-0.5188634229889217,0.7202442169189354,-0.3145194987826869,1.7550079326205577,0.20286235906812067,1.23762607476975,-1.692237854003892,84.49070547005871,42.397384400332264,0.5173818578508114,10,-0.690803527832017,-0.11822319030760298,1.4581079483032298,1.77105903625489,-5.099901199340817,3,-0.09042193275709476,-4.312591602170485,33.06591033935547,1.0588174794755916,33.06127548217773,-2.5555845784138347,33.47390365600586,-0.09042193275709476
1337,2010-10-22,35.073421478271484,35.374778747558594,34.401161193847656,34.60515594482422,2775472.0,0.013395939863430906,-1.222224157071026,0.282914675940972,61.026493037593795,44.29069946918868,-1.4102655243474729,-1.0579283580987848,0.2913641209976561,0.7726441416921119,22.548358527620664,0.9736175537109375,-0.47166707644950634,1.1215169906616183,-0.039769101692051834,2.2828030830152883,0.5408739444847868,1.7021600368384497,-2.1558685302734304,87.73587395423712,41.00549257568907,0.5806430461768347,10,-0.9272556304931641,-0.5818538665771413,0.7638225555419922,1.3074283599853516,-6.3795166015625,4,-0.10138801410049514,-1.3753511859078602,34.609790802001946,-4.312591602170485,33.06591033935547,1.0588174794755916,33.06127548217773,-0.10138801410049514
1338,2010-10-25,34.683971405029304,35.42113876342773,34.581966400146484,35.32841491699219,1605834.0,-0.011103851772301443,1.022367169077613,-1.376235204027585,59.26789350852083,46.67687357639309,-0.9905183752764088,-0.6526449092913609,0.5930662277257497,1.1798882939836446,21.949343734226,0.8391723632812429,-0.44509970193585247,0.7007720947265668,-0.5054262026739096,1.9069703921270431,0.09767294602632859,1.303871243426805,-1.7293281555175852,70.55553862562893,19.92786694477723,0.6030991487002382,10,-0.5146255493164134,-0.49144363403321023,1.1532726287841726,1.696878433227532,-5.257534027099613,0,-0.10479878621169059,-1.222224157071026,35.073421478271484,-1.3753511859078602,34.609790802001946,-4.312591602170485,33.06591033935547,-0.10479878621169059
1339,2010-10-26,34.64224624633789,34.832332611083984,34.22497940063477,34.452159881591804,1280434.0,-0.0012030098342591389,1.1300956585724549,-0.2949620272645938,53.57767746947366,46.83697512965171,-0.8158126855110979,-0.6250755498613358,0.5211340719530426,1.2485990345526687,21.100355103089655,0.6073532104492116,-0.33168127022901217,0.6476881027221708,-0.5797262572182547,1.8751024626625963,0.033980922751958076,1.2613952826923835,-1.539613265991214,68.88892274874307,17.834998012910177,0.6137071799702136,10,-0.472900390625,-0.4497184753417969,1.194997787475586,1.7386035919189453,-4.93299674987793,1,-0.11951286038926112,1.022367169077613,34.683971405029304,-1.222224157071026,35.073421478271484,-1.3753511859078602,34.609790802001946,-0.11951286038926112
1340,2010-10-27,34.581966400146484,35.156871795654304,34.35015106201172,34.54024887084961,1874257.0,-0.0017400674818475181,-2.8241080631453657,0.21946618502910714,54.77244785989797,47.64905170687736,-0.728174658175611,-0.6110986117331407,0.47412895156115553,1.3269785721711287,20.60432060011077,0.8067207336425852,-0.2411270897939275,0.5969129562377944,-0.6078866974198007,1.8017126098953895,-0.005486870590999615,1.1993127830665884,-1.3402230728149434,65.97713806708269,13.862591401705174,0.6023998268287966,10,-0.41262054443359375,-0.41262054443359375,1.2552776336669922,1.7988834381103516,-4.483268737792965,2,-0.128569332703102,1.1300956585724549,34.64224624633789,1.022367169077613,34.683971405029304,-1.222224157071026,35.073421478271484,-0.128569332703102
1341,2010-10-28,33.909713745117195,34.54024887084961,33.47390365600586,34.493885040283196,3245410.0,-0.019439399346199204,2.1506776747724645,-14.003017556693148,51.945848830305,48.548779195086084,-0.0023890957380245936,-0.0009706935965070329,1.0514926325819403,2.0088677429925,20.56055562799942,1.108062744140625,-0.12719032018288345,-0.03593139648436505,-1.1931803901918414,1.1213175972231113,-0.6145558933381068,0.5426931003693767,-0.537206691619879,22.380969172661754,-29.462132538941713,0.5786244968537387,10,0.259632110595696,0.259632110595696,1.8811674118041921,2.4711360931396413,-3.8388347625732493,3,-0.11949682244622384,-2.8241080631453657,34.581966400146484,1.1300956585724549,34.64224624633789,1.022367169077613,34.683971405029304,-0.11949682244622384
1342,2010-10-29,33.622264862060554,33.91898727416992,33.334815979003906,33.7613525390625,1692837.0,-0.00847688910668054,1.5714189762146642,0.23809399426656538,48.19076888516299,49.46326480180125,0.35023645340310594,0.23845437864005703,1.2554962003540382,2.3002338878977966,20.419218330944584,0.5841712951660156,-0.1548688856506999,-0.28513088226317507,-1.4314400171547774,0.8611782526284273,-0.8582854497089727,0.28802368518262256,1.7988739013671733,13.77777615250616,-35.60991061184771,0.5731545674458008,10,0.5470809936523366,0.5470809936523366,1.761784553527825,2.758584976196282,-3.379844665527351,4,-0.12231107203131453,2.1506776747724645,33.909713745117195,-2.8241080631453657,34.581966400146484,1.1300956585724549,34.64224624633789,-0.12231107203131453
1343,2010-11-01,33.71499252319336,34.00244140625,33.302364349365234,33.793807983398445,1057480.0,0.002757924295499814,1.8224230074205083,0.5666602671348268,54.54546801068527,51.97222818176919,0.3300074839201699,0.14667434515487798,1.08645210076903,2.1791339926164994,19.851666253914154,0.7000770568847656,-0.12440409343547287,-0.1882307052612333,-1.3368149204435582,0.9603535099210916,-0.7625228128523958,0.38606140232992914,1.664419784545892,22.250014398907243,-29.27130415012517,0.5742921075911608,11,0.45435333251953125,0.45435333251953125,1.3120651245117188,2.6658573150634766,-2.1095066070556676,0,-0.14892744357069776,1.5714189762146642,33.622264862060554,2.1506776747724645,33.909713745117195,-2.8241080631453657,34.581966400146484,-0.14892744357069776
1344,2010-11-02,33.93289566040039,34.09980010986328,33.60835647583008,33.640811920166016,978518.0,0.006463093149349897,-1.7532270473585227,-3.7059193649868396,50.14807029399629,53.92871909313337,0.27797838867404323,-0.0458272667531503,0.8298097391533332,1.9222892932754334,18.764008287938,0.4914436340332031,-0.052531776893580684,0.012054634094241123,-1.126454560267689,1.1505638284561712,-0.5571999630867239,0.5813092312752062,1.3634347290038988,33.999934176423515,-14.034578853705959,0.5692545971809659,11,0.25499534606933594,0.2364501953125,0.8890066146850586,2.4479541778564453,-1.7154197692871094,1,-0.1328050021893571,1.8224230074205083,33.71499252319336,1.5714189762146642,33.622264862060554,2.1506776747724645,33.909713745117195,-0.1328050021893571
1345,2010-11-03,33.75671768188477,34.77206039428711,33.673263549804695,33.7659912109375,1620994.0,-0.0051919523838697135,-11.473443758797071,-0.031749555950242106,52.102552937245015,53.95302453698676,0.628551338715198,0.09544324550900996,0.9907081605940462,2.0553669072557668,18.110053433601227,1.0987968444824148,0.039303729655998154,-0.13885574340819318,-1.2678698043499068,0.9901583175335205,-0.70336277387905,0.42565128706266364,1.459854065917952,30.914782283685778,-15.378960141200654,0.5645070304708568,11,0.6050338745117116,0.4126281738281179,1.0420036315917898,2.624132156372063,-1.335247039794929,2,-0.11990111786244095,-1.7532270473585227,33.93289566040039,1.8224230074205083,33.71499252319336,1.5714189762146642,33.622264862060554,-0.11990111786244095
1346,2010-11-04,33.19108200073242,34.025619506835945,32.843372344970696,33.010276794433594,5738199.0,-0.01675624053507707,-3.5946939652935095,-19.496914849870965,47.47652929637479,52.447473010184645,1.085982350275799,0.6225218547464237,1.52745073242356,2.574397593839052,17.56955744233146,1.1822471618652486,0.20527950706443931,-0.6597509384155273,-1.8272717893197168,0.5077699124886621,-1.2435113638676185,-0.07599051296343617,1.9489214511328043,18.028299386464543,-27.172299798461932,0.5837604254520944,11,0.9411735534667898,0.9411735534667898,1.6076393127441406,3.189767837524414,-0.3662567138671875,3,-0.09316913315181063,-11.473443758797071,33.75671768188477,-1.7532270473585227,33.93289566040039,1.8224230074205083,33.71499252319336,-0.09316913315181063
1347,2010-11-05,31.8743896484375,33.10300445556641,31.6147575378418,33.01491165161133,5908861.0,-0.0396700641535539,1.2605579328266996,-6.30801527522839,37.19378146938472,49.99479389472507,2.124594558177037,1.8927538510981279,2.7884433358160976,3.8333201694043595,17.204585112927035,1.5763244628906214,0.34406107900390026,-1.8853404998779268,-3.3501017824912793,-0.42057921726457437,-2.617721141184603,-1.1529598585712506,3.1278159370140557,8.223224771285,-34.24452884261835,0.732380641306678,11,1.511425018310554,1.6435585021972656,2.7748117446899414,4.506460189819336,1.2517852783203054,4,-0.05658181021772013,-3.5946939652935095,33.19108200073242,-11.473443758797071,33.75671768188477,-1.7532270473585227,33.93289566040039,-0.05658181021772013
1348,2010-11-08,31.26240158081055,31.753847122192386,30.91468048095703,31.665756225585934,4004198.0,-0.019199993297972062,1.8959926804544205,0.3536579247510649,36.043183012819064,48.046516732874565,2.4587564695486783,2.4272623807923104,3.3575462469757547,4.369179856710215,16.99351908115416,0.9597091674804688,0.2342596126282004,-2.3691354751586893,-4.209890502729575,-0.5283804475878036,-3.2895129889441286,-1.44875796137325,3.4688081608322214,9.01443745926834,-35.88045315565924,0.9203775137854422,11,1.7733745574951136,1.9055080413818324,3.386799812316891,5.1184482574462855,2.1095046997070277,0,-0.03262645646850848,1.2605579328266996,31.8743896484375,-3.5946939652935095,33.19108200073242,-11.473443758797071,33.75671768188477,-0.03262645646850848
1349,2010-11-09,31.43394470214844,31.841936111450195,30.993497848510746,31.1557674407959,2916553.0,0.005487202283371184,-1.8153811586819075,-0.6896592488911376,37.65782212677468,46.14489165141642,1.993940326353627,2.2271330715275433,3.1398926368055236,4.121362850491369,16.152593267145388,0.8484382629394496,0.00981874033615071,-2.106953239440916,-4.190059471421339,-0.023847007460489067,-3.1485063554311274,-1.0654001234507042,2.9156121134257553,13.461578399290433,-33.76583178579053,1.0415531159902132,11,1.4094257354736293,1.7339649200439418,3.1735305786132777,5.039630889892575,2.4572257995605433,1,0.00545719653116028,1.8959926804544205,31.26240158081055,1.2605579328266996,31.8743896484375,-3.5946939652935095,33.19108200073242,0.00545719653116028
1350,2010-11-10,31.81875419616699,31.8882999420166,31.197494506835934,31.42930793762207,3094747.0,0.012241845484707747,1.61402495795834,1.3999931434056399,24.404795846295812,43.08477465319318,1.3141456438196677,1.7675342557069662,2.670344641702851,3.67395744878063,15.696189737316546,0.6908054351806676,-0.18697393884501423,-1.617132091522219,-3.827828745832054,0.5935645627876127,-2.722480418677133,-0.5117837643673049,2.187314985945495,29.061119735528578,-12.897015633280049,1.1053483271549158,11,1.0246162414550817,1.3491554260253942,2.78872108459473,4.654821395874027,1.618059158325206,2,0.012531027848800003,-1.8153811586819075,31.43394470214844,1.8959926804544205,31.26240158081055,1.2605579328266996,31.8743896484375,0.012531027848800003
1351,2010-11-11,31.651838302612305,31.8882999420166,31.10940361022949,31.8743896484375,2331710.0,-0.005245833715727066,5.221914113981455,-0.5714558580090364,16.816506739010975,39.59874552584296,1.2595560043220502,1.8800337624042243,2.743903057566179,3.8149438551836212,15.238664603262947,0.7788963317871129,-0.35970335243444396,-1.6883083343505874,-4.036723921101384,0.6601072524002092,-2.862516127725982,-0.5141005409751926,2.045092009384632,33.685954648778946,-2.3790921337947637,1.1742077933753983,11,1.1915321350097656,1.5160713195800781,2.955636978149414,4.821737289428711,1.5856151580810547,3,0.024315565248354654,1.61402495795834,31.81875419616699,-1.8153811586819075,31.43394470214844,1.8959926804544205,31.26240158081055,0.024315565248354654
1352,2010-11-12,31.35976219177246,31.6286678314209,31.03522491455078,31.38758087158203,2058084.0,-0.009227777168814177,1.327260895419679,0.12499892870304505,17.14023803696969,35.44260886209678,1.3376093239780928,2.1166819793710445,2.950156808888977,4.084458866504967,14.581358478429497,0.6166133880615234,-0.5634109298616465,-1.8762999534606948,-4.3848748493309415,0.632274942409552,-3.1305874013958146,-0.6220125055255714,2.0589431371204867,45.714134589201436,13.433085800488904,1.254287447935123,11,1.4836082458496094,1.8081474304199219,3.259303092956543,5.113813400268555,2.169778823852539,4,0.046717927455366626,5.221914113981455,31.651838302612305,1.61402495795834,31.81875419616699,-1.8153811586819075,31.43394470214844,0.046717927455366626
1353,2010-11-15,31.304128646850586,31.378307342529297,30.974952697753906,31.1557674407959,2029650.0,-0.0017740423087925228,1.7187688826607357,-5.333150497086048,17.0932370348892,31.76984961108488,1.134614835433709,2.1095863563026285,2.9070899568103385,4.102543433628199,13.905706818363782,0.4033546447753906,-0.7206328802596786,-1.8234447479248033,-4.472452717844398,0.8255632219947913,-3.1479487328846005,-0.498940762965006,1.8641741972487722,36.0406133772713,8.043623337996749,1.3245039849597973,11,1.5392417907714844,1.8637809753417969,3.314936637878418,5.16944694519043,2.661222457885742,0,0.0582046636870861,1.327260895419679,31.35976219177246,5.221914113981455,31.651838302612305,1.61402495795834,31.81875419616699,0.0582046636870861
1354,2010-11-16,30.69677543640137,31.23458480834961,30.48350715637207,31.20676612854004,3270280.0,-0.019401696731473073,1.6557298551350186,-3.437493571942792,15.429063320906394,27.695017431491703,1.3797447332425001,2.66747746650179,3.4198027719326483,4.692419625853471,13.12745287832468,0.8206214904785156,-0.8624768273157315,-2.3125729560852015,-5.176385122640031,0.5512392104696282,-3.744479039362613,-0.8806668728077867,2.2461651713837547,15.181476030391988,-7.68034297252235,1.431906083277414,11,1.5577878952026332,2.2555475234985316,3.787837982177731,5.776800155639645,3.2732028961181605,1,0.08714696596255322,1.7187688826607357,31.304128646850586,1.327260895419679,31.35976219177246,5.221914113981455,31.651838302612305,0.08714696596255322
1355,2010-11-17,31.05840492248535,31.05840492248535,30.48350715637207,30.67823028564453,1802242.0,0.011780699469011502,2.024387796569353,-0.7454540694586823,23.144106372482412,24.99141488439255,0.6650442287222518,2.2638058769402036,2.962047216009111,4.315756770131081,12.27557784484561,0.5748977661132812,-1.0630290318094637,-1.8505681991577134,-4.843831613264008,1.1426952149485814,-3.347199906210861,-0.353936492104566,1.5894036711302064,40.924026090404006,17.257764262475927,1.4966317070531467,11,0.7348508834838903,1.8939180374145508,3.3636178970336914,5.364170074462891,2.8652172088623047,2,0.09120769679877516,1.6557298551350186,30.69677543640137,1.7187688826607357,31.304128646850586,1.327260895419679,31.35976219177246,0.09120769679877516
1356,2010-11-18,31.48030662536621,31.59157752990723,31.1464958190918,31.160402297973636,1841499.0,0.013584139428081787,-1.5600206248903454,0.8414667797171304,30.32368933869182,24.228071314315564,-0.02799531919010434,1.6816489423993914,2.434235587719101,3.894891630891742,13.23859508269093,0.5331726074218786,-1.2630075582678195,-1.2721922874450655,-4.217906265047532,1.6735216901574006,-2.7450492762462986,0.20066470135616754,0.9077857957801285,87.04450744011433,59.56099909843117,1.4728569888012333,11,-0.294403076171875,1.4720163345336914,2.918534278869629,4.942268371582031,1.8823261260986328,3,0.062150180187554804,2.024387796569353,31.05840492248535,1.6557298551350186,30.69677543640137,1.7187688826607357,31.304128646850586,0.062150180187554804
1357,2010-11-19,31.517396926879886,31.70284843444824,31.1557674407959,31.526668548583984,1813829.0,0.0011782064881091792,2.025627772298417,-0.028982482918151413,29.604113685744423,23.512619166862823,-0.13527618376127037,1.4382293767614307,2.34194448139662,3.8543263447387197,14.435968862510663,0.5470809936523402,-1.4823915594005257,-1.0573007583618157,-3.8378109845437898,1.723209467820162,-2.4475558714528027,0.33295435472917134,0.6421452624935391,84.79084478621516,54.30537431426064,1.3902551130909888,11,-0.3314933776855504,1.434926033020016,2.6994705200195277,4.905178070068356,1.7756938934326136,4,0.05457482855592399,-1.5600206248903454,31.48030662536621,2.024387796569353,31.05840492248535,1.6557298551350186,30.69677543640137,0.05457482855592399
1358,2010-11-22,31.04913330078125,31.804845809936523,30.87759017944336,31.69357490539551,1713193.0,-0.014857306495996592,1.139038915496459,69.50689158612042,24.424349005204647,22.04223326446615,0.33475722304149613,1.7077762927377478,2.7617305608689193,4.31791131822569,15.740601496232642,0.9272556304931641,-1.6648511521498222,-1.3438224792480469,-4.016927709774826,1.3292827512787326,-2.68037509451144,-0.007269863984657121,0.9092846846320128,42.807053504666825,12.238783019330832,1.3365526152633904,11,0.13677024841308594,1.9031896591186523,3.0877580642700195,5.373441696166992,2.5545883178710938,0,0.07988653631054299,2.025627772298417,31.517396926879886,-1.5600206248903454,31.48030662536621,2.024387796569353,31.05840492248535,0.07988653631054299
1359,2010-11-23,30.502052307128906,31.03058815002441,30.502052307128906,30.831228256225586,1576430.0,-0.017619847496309293,-2.2112664630930987,0.5107925167148575,22.916669311964313,21.876885871762653,0.822212254620073,2.0330145176575627,3.2345930403349215,4.832803752413938,17.18504739494308,0.5470809936523438,-1.6915969676452072,-1.6838937759399428,-4.263172868337193,0.8953853164573076,-2.9735333221385645,-0.39425422974131763,1.3027935028076172,1.403512317361518,-27.917971310486614,1.2896395461986248,11,0.6838512420654297,2.450270652770996,3.564135551452644,5.920522689819336,2.7910385131835938,1,0.11354314007251198,1.139038915496459,31.04913330078125,2.025627772298417,31.517396926879886,-1.5600206248903454,31.48030662536621,0.11354314007251198
1360,2010-11-24,30.135786056518555,30.64577674865723,29.890064239501953,30.51596069335937,2740111.0,-0.012007921530078458,1.3623149089412954,1.1549283533140469,23.703154298314587,22.6420689339075,1.0333072298656596,2.1598413730509236,3.4957445074528124,5.161315634948039,18.961398695558717,0.755712509155277,-1.6731426342693894,-1.8278510093688958,-4.301886698831169,0.6461846800933806,-3.064868854100034,-0.5908331646377576,1.6690597534179688,12.832890226786214,-17.176968120150633,1.237017844731138,11,0.7116689682006836,2.519815444946289,3.909538269042976,6.2867889404296875,3.690477371215813,2,0.12723053809879348,-2.2112664630930987,30.502052307128906,1.139038915496459,31.04913330078125,2.025627772298417,31.517396926879886,0.12723053809879348
1361,2010-11-25,29.85761070251465,30.24705696105957,29.412527084350586,30.19605827331543,1765264.0,-0.009230731645167634,2.789485536116404,0.890242372855854,28.862981687046528,23.944596006138255,1.1512750240027287,2.233384984859164,3.6710280796585266,5.395220021349282,20.334840792676424,0.8345298767089844,-1.6880696202815066,-1.9034212112426765,-4.370091904339532,0.5632494818541822,-3.1367565577911023,-0.6700858646942471,1.679165687561035,18.60469566215725,-13.576047960189594,1.2333353465484291,11,0.7510757446289062,2.5592222213745117,4.132080078125,6.511648178100586,4.381280899047852,3,0.13618006709728325,1.3623149089412954,30.135786056518555,-2.2112664630930987,30.502052307128906,1.139038915496459,31.04913330078125,0.13618006709728325
1362,2010-11-26,29.50988960266113,29.90860939025879,29.24562263488769,29.65361404418945,1952115.0,-0.011645978752889086,1.0283659386989836,0.4246579202452605,30.555559082619098,25.440409566997133,1.3510765027514395,2.3792035731891694,3.928677328786055,5.699011784745419,21.6916830241455,0.6629867553710973,-1.675257427981986,-2.045523548126223,-4.54432652753864,0.4532794312861945,-3.2949250378324315,-0.7961220584200142,1.687006898498538,10.326061843684075,-23.761218290261127,1.2494014897062085,11,1.0153446197509801,2.8234910964965785,4.695387840271007,6.56496620178223,4.525003433227543,4,0.13055769440954745,2.789485536116404,29.85761070251465,1.3623149089412954,30.135786056518555,-2.2112664630930987,30.502052307128906,0.13055769440954745
1363,2010-11-29,28.693904876708984,29.64434242248535,28.536272048950195,29.58407020568848,3269314.0,-0.027651229365445062,1.1926579015404706,6.193555664671637,23.402329001879522,26.326327975994147,1.9644456330688698,2.951034825783953,4.6272587645041625,6.46380352175926,23.3866295062114,1.1080703735351562,-1.639169554588939,-2.610453891754151,-5.202870283192283,-0.01803750031601581,-3.9066620874732223,-1.3142456960350835,2.151762328521727,6.31968128221207,-29.121784922053696,1.2962081957190676,11,1.476654052734375,3.284800529479977,5.624961853027344,7.188545227050788,5.187992095947266,0,0.16028442149526678,1.0283659386989836,29.50988960266113,2.789485536116404,29.85761070251465,1.3623149089412954,30.135786056518555,0.16028442149526678
1364,2010-11-30,29.42643737792969,29.7602481842041,29.157533645629886,29.29662132263184,5201215.0,0.02552920225979105,-1.9545452420466856,-0.1458336458090043,28.246226060690418,26.893230163572817,1.154135156114208,1.964289466581846,3.7884965253056357,5.678339841962821,25.2268975956017,1.0663433074951172,-1.576497059291576,-1.65259847640991,-4.059821479680327,0.7546245268605105,-2.8562099780451184,-0.4489869747747015,0.957350796044917,42.19783578122014,5.703539268265466,1.2036115016352098,11,0.7441215515136683,2.4201345443725586,4.754499435424801,6.456012725830082,3.7507438659667933,1,0.1419568460521723,1.1926579015404706,28.693904876708984,1.0283659386989836,29.50988960266113,2.789485536116404,29.85761070251465,0.1419568460521723
1365,2010-12-01,29.70924949645996,29.85297393798828,29.361528396606445,29.667522430419922,2327944.0,0.009610817473350908,1.9859140239768691,0.32143224460410513,32.700315868931725,27.157299778043914,0.7373607895317811,1.436346040255149,3.4249130360480464,5.34866360390501,27.667586516662134,0.49144554138183594,-1.5065684147374228,-1.1674129486083977,-3.2905767770577583,0.9557508798409629,-2.2289948628330762,-0.10583103438371921,0.30503545250976316,68.56370074385914,30.40408831134711,1.0615819142246803,12,0.46130943298339844,2.1373224258422887,4.471687316894531,6.173200607299812,2.744672775268562,2,0.12063048998526793,-1.9545452420466856,29.42643737792969,1.1926579015404706,28.693904876708984,1.0283659386989836,29.50988960266113,0.12063048998526793
1366,2010-12-02,30.09869766235352,30.223876953125,29.54234313964844,29.76952171325684,3152438.0,0.013108650420131429,1.3520041600431967,7.888787310874434,38.96106324655384,28.19696084035607,0.14675411723983345,0.8467593562025151,2.9816172928835663,4.923541722175425,29.39449915036502,0.681533813476559,-1.3480211688256816,-0.6233455657958942,-2.4691211882582387,1.2224300566664503,-1.5462333770270646,0.2995422454352763,-1.5624256134033239,92.58242907082033,53.09078777172924,0.9228878112311717,12,0.0718612670898402,1.5554685592651332,4.0706481933593714,5.7837524414062536,4.39055252075195,3,0.12384475259350403,1.9859140239768691,29.70924949645996,-1.9545452420466856,29.42643737792969,1.1926579015404706,28.693904876708984,0.12384475259350403
1367,2010-12-03,30.070878982543945,30.45569038391113,29.95497131347656,30.02451515197754,1661700.0,-0.0009242486210414569,-4.399999999999793,0.14084817160438745,39.151718033055346,29.833335176783926,-0.05832788635415653,0.7721229435345052,2.950418235758292,4.940406350591132,30.043168010298388,0.5007190704345703,-1.2804737717112928,-0.5609887123107917,-2.3449049480459223,1.2229275234243389,-1.4529468301783588,0.33096940555677534,-1.5008548355102533,79.9516658584479,38.37016353692317,0.8919581178675655,12,-0.2874488830566406,1.583287239074707,4.098466873168945,5.811571121215827,5.113809585571289,4,0.138606278234769,1.3520041600431967,30.09869766235352,1.9859140239768691,29.70924949645996,-1.9545452420466856,29.42643737792969,0.138606278234769
1368,2010-12-06,30.242420196533203,30.464962005615234,30.01524353027344,30.26095771789551,1258214.0,0.005704562679688774,1.10865122768105,-0.39982721737707183,45.67137773872172,32.361636113090306,-0.3982116386224952,0.5483641927338496,2.7131626692384714,4.7545037858748955,30.22413080522205,0.4497184753417933,-1.2899663076134473,-0.3384484291076646,-2.1046977807573626,1.4278009225420298,-1.2215731049325136,0.5446762467171844,-1.5969694000244132,82.97866132531153,36.485607526385735,0.8831246758248477,12,-0.6513957977294922,1.4117460250854492,3.9269256591796875,5.589031219482422,5.832435607910156,0,0.12540242529234535,-4.399999999999793,30.070878982543945,1.3520041600431967,30.09869766235352,1.9859140239768691,29.70924949645996,0.12540242529234535
1369,2010-12-07,31.60548591613769,31.84657287597656,30.64577674865723,30.64577674865723,4952802.0,0.045071317399417055,-1.5024167070776167,-51.771169873433465,54.37685632006403,35.769825226618025,-1.7749498605112173,-0.844488521707941,1.2873578875815106,3.391519577810339,29.843619668917654,1.6041526794433558,-1.2730966013173983,1.0160402297973583,-0.7692154734407417,2.8012959330354548,0.1234123781783083,1.9086680814164083,-2.8508644470825146,90.29848512409824,41.320529469941384,0.8926278516190485,12,-1.4140634536743129,0.048680305480960584,2.563859939575199,3.845790863037113,4.928361892700199,1,0.0720258205350428,1.10865122768105,30.242420196533203,-4.399999999999793,30.070878982543945,1.3520041600431967,30.09869766235352,0.0720258205350428
1370,2010-12-08,32.21747589111328,32.606922149658196,31.526668548583984,31.554487228393555,3234452.0,0.019363409776373963,-2.006441646959507,0.6908224753758269,55.72354985701823,38.75433280105932,-2.302758335051525,-1.5020885365744405,0.6069380422803761,2.7869460691790024,29.458895032659093,1.0802536010742116,-1.165443221746628,1.6080941200256333,-0.2426661296842525,3.458854369735519,0.6827139951706904,2.5334742448805763,-3.215498309504394,87.29201442439968,41.347597904517166,0.925380124854942,12,-1.6458787918090856,-0.5633096694946289,1.9611425399780273,2.8234901428222656,4.385906219482422,2,0.029788347045769825,-1.5024167070776167,31.60548591613769,1.10865122768105,30.242420196533203,-4.399999999999793,30.070878982543945,0.029788347045769825
1371,2010-12-09,32.421470642089844,32.56519317626953,31.8882999420166,32.46319580078125,2479168.0,0.006331804256361151,4.509469990995746,-0.062934950531794,56.84210252811134,41.67505985055846,-2.352180267438545,-1.7343911460188082,0.33786441054641614,2.5766016221307737,28.98592441139104,0.6768932342529297,-0.9827949792756385,1.7736072540283203,-0.1965689546792504,3.743783462735891,0.788519149674535,2.7586953583821057,-3.0589986036760237,93.0069779183625,49.82928294944308,0.9850881043537859,12,-1.849873542785648,-1.1405248641967738,1.8440780639648438,2.5731334686279297,5.262172698974609,3,0.0010009302167974798,-2.006441646959507,32.21747589111328,-1.5024167070776167,31.60548591613769,1.10865122768105,30.242420196533203,0.0010009302167974798
1372,2010-12-10,32.824825286865234,33.12154769897461,32.551284790039055,32.639373779296875,2724652.0,0.012440973120193766,-2.1538518338800197,-4.444596818431157,63.571920064843795,46.13834774644338,-2.4986173077191083,-2.1316500669092058,-0.117209916126221,2.148672521063446,28.62697095440391,0.7000770568847656,-0.7628272678823329,2.1037087440490723,-0.07574631106205487,4.283163799160203,1.0139812164935087,3.193436271604636,-3.1379082373269753,90.44773480011641,45.272416308636956,1.089727527555565,12,-1.6852846145629883,-1.995915412902832,1.3074302673339773,2.132688522338867,4.135559082031243,4,0.050706283481918524,4.509469990995746,32.421470642089844,-2.006441646959507,32.21747589111328,-1.5024167070776167,31.60548591613769,0.050706283481918524
1373,2010-12-13,33.126174926757805,33.42754364013672,32.908279418945305,33.116912841796875,2534835.0,0.009180540559134531,-1.4348370479017873,0.04994343309674251,70.83941997233515,50.87092484773724,-2.3525245002522617,-2.413224924531839,-0.4488618673139513,1.8223265227011112,28.30169447965786,0.6027183532714844,-0.5625214152474811,2.3139560699462827,-0.10704962305538146,4.734961762947947,1.1034532234454488,3.524458916447113,-3.027102199287185,89.16628441074623,36.86562650842136,1.2105028465008318,12,-1.7316389083862234,-2.1442670822143484,0.32570648193360086,1.217031478881843,5.285362243652351,0,0.06214160391016521,-2.1538518338800197,32.824825286865234,4.509469990995746,32.421470642089844,-2.006441646959507,32.21747589111328,0.06214160391016521
1374,2010-12-14,33.37190628051758,33.464630126953125,33.10763931274414,33.22818374633789,1960721.0,0.007418041905021822,1.1690346505968248,15.517298187820801,76.20119644778116,55.70435602316495,-2.2123914815713768,-2.5805736839764393,-0.7156401364402427,1.5485543683608967,27.579680846887022,0.3569908142089844,-0.3260630227506134,2.4259308815002427,-0.25035413040283316,5.102215893403319,1.0877883755487048,3.7640733874517807,-2.8068476252737042,95.21539294326067,36.35579562003423,1.3381425059515386,12,-1.8684196472167969,-2.371455192565918,-0.2700634002685547,0.6212615966796875,5.790706634521484,1,0.08099475952033819,-1.4348370479017873,33.126174926757805,-2.1538518338800197,32.824825286865234,4.509469990995746,32.421470642089844,0.08099475952033819
1375,2010-12-15,33.891170501708984,33.900440216064446,33.200363159179695,33.269908905029304,2471366.0,0.015559920875558575,1.1884211781540706,4.322645716105694,81.43061949359583,60.423195606169614,-2.3200441755894197,-3.032195059657795,-1.272322429509103,0.9962852242721283,26.963086136846766,0.7000770568847514,0.07599608500918364,2.8035568237304673,-0.1799835568552126,5.787097204316147,1.3117866334376274,4.295327014023307,-2.8621804109916305,99.53931072922597,34.11764628446885,1.4917701902928397,12,-1.9634647369384837,-2.6728143692016637,-0.8855304718017578,0.10199737548828125,4.3395538330078125,2,0.07797539205663151,1.1690346505968248,33.37190628051758,-1.4348370479017873,33.126174926757805,-2.1538518338800197,32.824825286865234,0.07797539205663151
1376,2010-12-16,33.436813354492195,33.84480667114258,33.316272735595696,33.770626068115234,2089395.0,-0.013406357481630216,1.1922958251252282,-0.5373142576445974,80.09946612032141,64.97294539364363,-1.500134410239756,-2.554728137182394,-0.8557548917309035,1.4074057060368048,27.112278834351294,0.5748977661132884,0.4259349005818578,2.2513743400573816,-0.9094158060737385,5.412164486188505,0.6709792669918215,3.8317694131229416,-1.890962241212364,65.63577089571545,-6.476069833706262,1.5803950730655614,12,-1.4789714813232493,-2.218457221984874,-0.43117332458496804,0.556354522705071,4.687274932861328,3,0.0947030664235855,1.1884211781540706,33.891170501708984,1.1690346505968248,33.37190628051758,-1.4348370479017873,33.126174926757805,0.0947030664235855
1377,2010-12-17,33.23745346069336,33.612991333007805,33.14009475708008,33.44608688354492,2507368.0,-0.005962287484912232,-1.344839978815127,0.6250014284571653,88.46149374993941,69.72740272822337,-0.8988863105553335,-2.33986483565236,-0.6847253888833364,1.5591915428091028,27.34059033541255,0.47289657592772727,0.7532141872125635,1.9660116195678725,-1.323779948312854,5.255803187448599,0.3211158356275092,3.610907403508236,-1.2677763089122962,33.17748924406717,-45.30449506747316,1.6448957839403642,12,-0.9643449783325195,-2.0190973281860387,-0.2318134307861328,0.7557144165039062,5.289989471435547,4,0.13377047328939207,1.1922958251252282,33.436813354492195,1.1884211781540706,33.891170501708984,1.1690346505968248,33.37190628051758,0.13377047328939207
1378,2010-12-20,33.529541015625,33.98389434814453,33.14009475708008,33.154003143310554,1687526.0,0.008787904141845937,-3.183909133037631,-1.799989029474112,87.53176195544074,73.41128113215412,-0.7550634061098052,-2.568275406543428,-1.0065184243856748,1.2040150755107817,27.44937298775864,0.8437995910644531,1.045529804092677,2.134078788757325,-1.3040948492338487,5.5722524267484985,0.41499196976173636,3.8531656077529135,-1.2123265122729308,48.14827713806839,-33.48075797950374,1.7190868189955872,12,-0.7742595672607422,-2.2694578170776367,-0.5239009857177734,0.4636268615722656,5.480075836181641,0,0.10232300381543191,-1.344839978815127,33.23745346069336,1.1922958251252282,33.436813354492195,1.1884211781540706,33.891170501708984,0.10232300381543191
1379,2010-12-21,33.96535110473633,34.122982025146484,33.617630004882805,33.673263549804695,1350639.0,0.012997794658395012,-1.5057453871397373,0.7777845497485864,87.87124520334747,76.98324728174624,-0.9173976910431776,-2.878924377380251,-1.4488992554532558,0.7121917627678158,27.27405820596563,0.5934410095214844,1.3793693183104523,2.3967239379882805,-1.1973166254553718,5.990764501431933,0.5997036562664562,4.193744219710105,-1.314800632425765,83.96246186805766,0.652628748880062,1.7970202817218255,12,-0.9597101211547852,-2.6357240676879883,-0.9597110748291016,0.0278167724609375,4.052101135253913,1,0.13090358029756466,-3.183909133037631,33.529541015625,-1.344839978815127,33.23745346069336,1.1922958251252282,33.436813354492195,0.13090358029756466
1380,2010-12-22,33.96997833251953,34.00707626342773,33.673263549804695,33.937530517578125,979414.0,0.00013623376861127134,5.260337673487475,0.11108934425159277,86.9795591456935,80.3318535725887,-0.7233585115517442,-2.7210869762402545,-1.4818512048740047,0.6507134175123781,26.58766334637715,0.33381271362303266,1.684952591998723,2.209641551971437,-1.4705975197592522,5.889880623702126,0.3695220161060959,4.049761087836782,-1.024941549641781,84.43324096282669,2.2014698927234093,1.8401195358653442,12,-0.6328449249267578,-2.6403512954711914,-1.3665351867675781,-0.4613008499145508,3.829570770263672,2,0.1528595200058933,-1.5057453871397373,33.96535110473633,-3.183909133037631,33.529541015625,-1.344839978815127,33.23745346069336,0.1528595200058933
1381,2010-12-23,33.923622131347656,33.974620819091804,33.701080322265625,33.96997833251953,597658.0,-0.0013646226299619535,8.832304949949753,-1.4286386080413827,86.6726070586817,82.89859657190402,-0.4934002025547102,-2.481736749958756,-1.4535831593070156,0.6220492639403119,25.51111759930411,0.273540496826179,1.8508845447218043,1.9599847793579102,-1.7269073008629334,5.646876859578754,0.11653873924748837,3.803430819468332,-0.7429963000161592,79.71691156494268,-2.687476978764934,1.8434460401104213,12,-0.4079914093017578,-2.5939950942993164,-1.550832748413086,-0.4149446487426758,4.121650695800781,3,0.12696469105488273,5.260337673487475,33.96997833251953,-1.5057453871397373,33.96535110473633,-3.183909133037631,33.529541015625,0.12696469105488273
1382,2010-12-27,33.362632751464844,33.937530517578125,33.15863800048828,33.854080200195305,732744.0,-0.01653683612294521,1.3662027326140618,10.601547070440926,77.6499978027253,83.65532744194738,0.16975099552118422,-1.704711603844295,-0.9135380991221069,1.1044386962870476,23.9497772139612,0.7788925170898438,1.9609283828884116,1.2063582420349093,-2.3406702066531295,4.753386690722948,-0.5671559823091101,2.9798724663789287,0.7603492736816406,22.64125313399933,-57.224741039638275,1.7735142243440192,12,0.25267791748046875,-2.033005714416504,-1.2935194969177246,0.14604473114013672,4.562095642089844,0,0.1427182192532339,8.832304949949753,33.923622131347656,5.260337673487475,33.96997833251953,-1.5057453871397373,33.96535110473633,0.1427182192532339
1383,2010-12-28,33.2930908203125,33.742809295654304,33.24672698974609,33.422897338867195,511924.0,-0.0020844257607125494,-3.4584818979702217,0.264131025382305,69.40304759014244,82.89997756887642,0.29665650057867765,-1.3417350097394376,-0.8672265705604119,1.0816675757519718,21.834120310913697,0.49608230590821734,2.0546682584628044,0.9068570137023926,-2.2722995662387078,4.086013593643493,-0.682721276268154,2.4964353036729428,0.8106043243408223,13.942412291285104,-61.93521973861122,1.58957828997055,12,0.33844757080078125,-1.9634637832641602,-1.2239775657653809,0.21558666229248047,4.761451721191406,1,0.15722037164007818,1.3662027326140618,33.362632751464844,8.832304949949753,33.923622131347656,5.260337673487475,33.96997833251953,0.15722037164007818
1384,2010-12-29,33.603721618652344,33.770626068115234,33.34408950805664,33.376541137695305,489508.0,0.009330188056625888,-1.920645700553756,-1.7501469378158752,67.12490669320727,81.31045392438881,0.024995319046603015,-1.3948846010954128,-1.1846549005416307,0.6864774264738998,19.808566347483332,0.4775352478027344,2.079769679156648,1.0086236000061035,-1.8881194040851383,3.9053666040973454,-0.43974790203952097,2.4569951020517244,0.4810723831176773,52.45916380787138,-21.066876498532494,1.4483715020456212,12,0.0278167724609375,-2.274094581604004,-1.5346083641052246,-0.18776988983154297,4.803180694580078,2,0.16087192051232968,-3.4584818979702217,33.2930908203125,1.3662027326140618,33.362632751464844,8.832304949949753,33.923622131347656,0.16087192051232968
1385,2010-12-30,33.2930908203125,33.80308151245117,33.163272857666016,33.65935516357422,603872.0,-0.009243940354732083,-1.044442819181355,-1.6122174832924236,60.49110627473668,79.13174727487939,0.27029066058333484,-0.8453357605334304,-0.884720759396572,0.9255040703478201,17.724875888159563,0.6398086547851562,2.0253533525186214,0.5188007354736328,-2.051257485339953,3.088858956287222,-0.7662283749331635,1.8038298458804256,0.7731800614318871,16.477408195226708,-52.329598248429726,1.285029110406794,12,0.33844757080078125,-1.9634637832641602,-1.2239775657653809,-0.018546104431152344,6.268241882324219,3,0.1419021575730468,-1.920645700553756,33.603721618652344,-3.4584818979702217,33.2930908203125,1.3662027326140618,33.362632751464844,0.1419021575730468
1386,2011-01-03,33.82626342773437,33.835533142089844,33.22818374633789,33.47390365600586,944483.0,0.016014512149066462,2.275010542122206,-0.9620367863019782,61.688368932886014,76.1569556285401,-0.2255476046675966,-1.1435609284737396,-1.4723865501728213,0.3254696470851002,16.162680990302018,0.6073493957519531,1.9266863626465422,0.8655950546264606,-1.4114211024668322,3.142611211719757,-0.27291302392018935,2.004103133173107,0.22185479638489625,85.71470550783033,18.833586608296855,1.1385080785466475,1,-0.19472503662108664,-2.496636390686028,-2.074735164642327,-0.8484401702880788,5.679435729980483,0,0.11746156011400055,-1.044442819181355,33.2930908203125,-1.920645700553756,33.603721618652344,-3.4584818979702217,33.2930908203125,0.11746156011400055
1387,2011-01-04,34.2388916015625,34.54024887084961,33.849441528320305,33.988529205322266,1707056.0,0.012198455638166017,-1.6140321754129754,0.7105305892669762,62.65835309311463,73.3932435327261,-0.5377310741277483,-1.2942800699882682,-1.9507831524789623,-0.143638467017702,15.206767174347435,0.7139854431152415,1.744932297897087,1.0698225975036593,-0.8243328284389762,2.9639780234462947,0.122744884532338,2.0169003104749805,-1.0802536010742188,78.11455926596965,13.471875268443782,0.9470777129713185,1,-0.3894481658935547,-2.7006311416625977,-2.7261319160461426,-1.4998369216918945,5.317806243896477,1,0.1111712747562259,2.275010542122206,33.82626342773437,-1.044442819181355,33.2930908203125,-1.920645700553756,33.603721618652344,0.1111712747562259
1388,2011-01-05,34.03489303588867,34.28524398803711,33.557357788085945,34.28524398803711,1504934.0,-0.005958094907036027,4.814926555738348,-0.9999542898934954,57.61449030521402,70.03138187737795,-0.28441952911889956,-0.8343696684458308,-1.8037244382292954,0.000195831176114325,14.037687700987366,0.7278861999511648,1.5931613895877348,0.6762003898620605,-0.6620941409629992,2.0144949206871203,0.007053124449527104,1.345347655274594,-0.8486228179931672,63.29959054315365,2.4198786380525164,0.6691472654125314,1,-0.18544960021972656,-2.4966325759887695,-2.6055855751037633,-1.3792905807495117,5.187992095947266,2,0.11428963074936993,-1.6140321754129754,34.2388916015625,2.275010542122206,33.82626342773437,-1.044442819181355,33.2930908203125,0.11428963074936993
1389,2011-01-06,33.88189697265625,34.396522521972656,33.612991333007805,33.677902221679695,1560669.0,-0.004495270870135903,-3.6943822279104337,-0.8148351313463482,49.88370835912542,65.90962067887038,-0.16148860691224343,-0.5292196954566961,-1.7092748980584602,0.07983070736734987,14.795036614382582,0.7835311889648509,1.4107725126857815,0.40938377380371094,-0.6616029584484764,1.4803705060558983,-0.12610959232237917,0.944877139929801,-0.6685471817016619,52.188571776843254,-3.643947105164308,0.5354933661260932,1,-0.03245353698730469,-2.033005714416504,-2.807264804840088,-1.5809698104858398,5.554256439208977,3,0.12315265500674633,4.814926555738348,34.03489303588867,-1.6140321754129754,34.2388916015625,2.275010542122206,33.82626342773437,0.12315265500674633
1390,2011-01-07,33.177181243896484,33.900440216064446,33.177181243896484,33.84480667114258,1766387.0,-0.02079918161986305,-1.1666609528380374,-3.2727578726906668,46.93652681242323,61.49450065150833,0.46817608648037634,0.26464996407234764,-1.0705583562514391,0.711006328761691,15.457249185922306,0.7232589721679616,1.2109692002816956,-0.3433172225952177,-1.251103466821256,0.5644690216308206,-0.7972103447082333,0.1105758995177979,1.363067626953125,0.0,-52.337314668850716,0.45389312211301774,1,0.6722621917724609,-1.226292610168457,-2.1686158180236816,-1.1752939224243164,6.323879241943359,4,0.15763005997678103,-3.6943822279104337,33.88189697265625,4.814926555738348,34.03489303588867,-1.6140321754129754,34.2388916015625,0.15763005997678103
1391,2011-01-10,32.45392227172852,33.13545608520508,32.069114685058594,33.130821228027344,2331331.0,-0.021799892126188936,2.108102849200834,1.0138903173460303,41.77212654544529,57.50807051181055,1.0739738281100273,1.0439907336475756,-0.40139163569477887,1.3668771132605642,16.240137621825994,1.1080665588378906,0.9398252858069824,-1.0681987762451115,-1.9677928747422015,-0.16860467774802146,-1.5179958254936565,-0.6184017269965665,2.0590652465820227,15.572104051757563,-37.5699507853152,0.4497970492485448,1,0.8507595062255788,-0.4126262664794993,-1.44535684585572,-0.45203495025635476,6.388790130615227,0,0.21900004478348212,-1.1666609528380374,33.177181243896484,-3.6943822279104337,33.88189697265625,4.814926555738348,34.03489303588867,0.21900004478348212
1392,2011-01-11,34.48925018310547,34.48925018310547,33.2884521484375,33.42754364013672,5201008.0,0.06271438916799199,1.2620149468238,-1.5684860097495164,57.377061678524775,56.171849854964144,-0.8769587599067918,-0.9067380947681158,-2.4590096211657766,-0.716396500597682,16.457846925607733,2.035327911376946,0.7289237184751229,0.8839078903198256,-0.051324385758753976,1.8191401663984053,0.41629175228053583,1.3515240283591154,-2.420135498046875,100.0,44.31670650948446,0.46761613803928936,1,-1.1845684051513672,-2.241640090942383,-3.576887607574463,-2.5105447769165075,5.382713317871094,1,0.14544963859686022,2.108102849200834,32.45392227172852,-1.1666609528380374,33.177181243896484,-3.6943822279104337,33.88189697265625,0.14544963859686022
1393,2011-01-12,35.184688568115234,35.21714401245117,34.45679473876953,34.503158569335945,2917894.0,0.020163917200798576,1.0372658745368595,0.6419193733831494,59.013018095852544,55.270528899702505,-1.425793688748989,-1.5178726480168478,-3.1721059455407286,-1.45237408297929,16.635073936944334,0.7603492736816406,0.5318807881315664,1.4764205932617216,0.33324942030843374,2.6195917662150094,0.9048350067850777,2.0480061797383655,-3.1155738830566406,98.96902344417423,44.92699838266849,0.5715855864766421,1,-1.5415592193603516,-2.5684947967529297,-4.465890407562256,-3.205983161926273,4.710456848144538,2,0.12425885961388627,1.2620149468238,34.48925018310547,2.108102849200834,32.45392227172852,-1.1666609528380374,33.177181243896484,0.12425885961388627
1394,2011-01-13,36.07485580444336,36.37621307373047,35.444313049316406,35.46750259399414,4047272.0,0.02529984696623977,-1.8510141680087762,0.8911613744619732,63.75763390468462,55.633476414141164,-2.155211067886256,-2.3137880895606884,-4.0769761127771105,-2.3601789205725368,17.1041303921566,1.1915245056152344,0.44277103851458577,2.231440353393552,0.6870247064499395,3.775856000337164,1.4592325299217421,3.0036481768653616,-3.879819946289061,93.0032415772133,41.03724984534209,0.7722078234718077,1,-1.8521919250488281,-2.5638608932495117,-5.452260494232178,-4.096150398254398,5.030357360839844,3,0.08726380902137487,1.0372658745368595,35.184688568115234,1.2620149468238,34.48925018310547,2.108102849200834,32.45392227172852,0.08726380902137487
1395,2011-01-14,36.53384780883789,36.77029418945313,35.71322631835937,35.97749328613281,3266425.0,0.012723321941539023,1.0540600642672084,0.9160312535329808,66.1874690388085,56.13337642591032,-2.353671690205452,-2.7032428093388177,-4.539961051701134,-2.8212896515101846,17.27888419932826,1.0570678710937642,0.4665119342519617,2.558298492431639,0.5999559016043463,4.516641083258932,1.5791271970179892,3.537469787845289,-4.087941317749021,94.97048814251364,44.59332267967817,0.979171295413647,1,-2.1141433715820312,-2.385366439819336,-5.611053466796875,-4.555142402648929,4.478641510009766,4,0.0794415528912682,-1.8510141680087762,36.07485580444336,1.0372658745368595,35.184688568115234,1.2620149468238,34.48925018310547,0.0794415528912682
1396,2011-01-17,36.6033821105957,36.89547729492188,36.408668518066406,36.69147872924805,2044591.0,0.001903284376768788,-1.0388880012781891,-0.15834618944770132,71.40229183136407,57.10492517460471,-2.2214538740085956,-2.6597488345522464,-4.594527700527294,-2.8958910709501993,17.4926959934451,0.48680877685547586,0.49832312563927417,2.4695043563842773,0.20626666797230797,4.732742044796247,1.337885512178289,3.6011232005902656,-3.811524603637693,91.90204746393653,36.44605423328262,1.131618844205985,1,-2.1210861206054688,-2.211493492126465,-5.490500450134277,-4.624676704406742,3.579212188720703,0,0.07916422494754505,1.0540600642672084,36.53384780883789,-1.8510141680087762,36.07485580444336,1.0372658745368595,35.184688568115234,0.07916422494754505
1397,2011-01-18,37.68364334106445,37.87836456298828,36.85838317871094,37.0901985168457,3052076.0,0.029512606982731393,1.0754798997120214,-6.736295141595219,75.5807446030614,59.10117565214331,-3.0862415376749084,-3.5730245552873683,-5.60451252344037,-3.9803932378227813,18.18810978997044,1.2749824523925781,0.6267453059164296,3.327456092834474,0.6075686358880077,6.047343549780937,1.9675123643612409,4.687399821307707,-4.481423855310055,94.30900925810307,32.21377041202317,1.3599437284732316,1,-2.7099037170410156,-2.7099037170410156,-6.75737190246582,-5.704937934875492,1.9286880493164062,1,0.030757882160938443,-1.0388880012781891,36.6033821105957,1.0540600642672084,36.53384780883789,-1.8510141680087762,36.07485580444336,0.030757882160938443
1398,2011-01-19,36.96038436889648,37.57237243652344,36.96038436889648,37.36837768554688,2723409.0,-0.019192915229081065,-1.9999906500985718,-0.687500000000024,68.65977641239395,61.187405435839814,-2.1281595560985878,-2.718959112617071,-4.798203305839998,-3.2551860362157967,18.5508592163985,0.7232589721679759,0.7069993614469041,2.432654953002924,-0.4927134463374898,5.358023352343334,0.9699707533327171,3.895339152673131,-3.197027473874016,62.28591757669951,-0.985745249533764,1.4626841996702056,1,-1.9866447448730398,-1.9866447448730398,-5.976159095764153,-4.981678962707516,2.4711341857910227,2,0.07877567243403139,1.0754798997120214,37.68364334106445,-1.0388880012781891,36.6033821105957,1.0540600642672084,36.53384780883789,0.07877567243403139
1399,2011-01-20,38.411537170410156,38.57380676269531,35.97749328613281,36.16294479370117,6229526.0,0.039262383935998235,1.0180184454087358,-5.511346105298397,75.25158047036966,64.33352250894498,-3.2063995245282086,-4.026369959441006,-6.153261217040935,-4.6980792749031295,18.9895414513172,2.5963134765625,0.7996147386681827,3.6614984512329087,0.2764315211945956,7.046565381271222,1.9689649862137486,5.354031916252069,-4.1543793552317965,94.32738930287886,24.098202281728476,1.6925334650191575,1,-3.090076446533203,-3.090076446533203,-7.223315238952637,-6.432831764221195,1.3862457275390625,3,0.03862402692367373,-1.9999906500985718,36.96038436889648,1.0754798997120214,37.68364334106445,-1.0388880012781891,36.6033821105957,0.03862402692367373
1400,2011-01-21,39.16261291503906,39.4083366394043,38.763893127441406,38.80562210083008,3657373.0,0.01955338942299578,-1.9263041200058895,0.15876190718545097,75.77247868954424,68.11133941384486,-3.373962838407593,-4.604558423943303,-6.809938695219238,-5.45732006870081,19.588324842091254,0.9967994689941406,0.9735691196785154,4.152942466735837,0.26117341409319295,8.044711519378485,2.207057940414515,6.098826993057159,-4.301124247208328,92.83780403057679,23.55257572090207,1.9458845263213238,1,-2.814218521118164,-3.423887252807617,-7.910644054412842,-7.183907508850101,0.9087104797363281,4,0.049603438219469664,1.0180184454087358,38.411537170410156,-1.9999906500985718,36.96038436889648,1.0754798997120214,37.68364334106445,0.049603438219469664
1401,2011-01-24,38.2307243347168,39.26924896240234,37.73927688598633,39.22288513183594,2555561.0,-0.023795362744154502,1.8205149843353017,-2.7792334077770535,68.35820602256734,69.33146656318291,-1.7170232535555385,-3.513591543399002,-5.7871531659993565,-4.541541228267896,19.76972705009136,1.5299720764160085,1.2035017856848498,3.0056987762451186,-1.103622999749767,7.115020552240001,0.9510378882476758,5.0603596642425615,-2.6417399914342923,65.6757192494788,-2.3896889411589513,2.0546608879974415,1,-1.2981586456298828,-2.4919986724853516,-6.657693386077888,-6.252018928527836,1.0477981567382812,0,0.07276254982186603,-1.9263041200058895,39.16261291503906,1.0180184454087358,38.411537170410156,-1.9999906500985718,36.96038436889648,0.07276254982186603
1402,2011-01-25,38.12408828735352,39.13016128540039,37.81345748901367,38.70825958251953,2141214.0,-0.0027892761442251945,-1.1846156767311082,0.5887869152482348,68.97590532068418,70.43845403260866,-1.1628490195807544,-3.195799535925893,-5.579569265130438,-4.445432135321248,20.843188541608658,1.3167037963867188,1.531111645114649,2.6609899520874123,-1.5446073388934138,6.866587243068242,0.5581913065969957,4.763788597577829,-1.9240075766915297,62.567560806115566,-5.848678001739515,2.1027986454904144,1,-0.6977634429931712,-2.3853626251220774,-6.535989284515388,-6.145382881164561,0.30599594116210227,1,0.0539948915354318,1.8205149843353017,38.2307243347168,-1.9263041200058895,39.16261291503906,1.0180184454087358,38.411537170410156,0.0539948915354318
1403,2011-01-26,38.527442932128906,38.80562210083008,38.16581344604492,38.33272171020508,1791836.0,0.010580046970177115,-1.4210518718468745,-0.3333289799330052,71.06811609346771,71.25072983136234,-1.1646433885696368,-3.359127383247717,-5.873414204296516,-4.862256901348331,21.974661226002002,0.6815338134765554,1.999304123089459,2.8026269912719712,-1.4850501818147421,7.090304164358688,0.658788404728611,4.9464655778153315,-1.8140412728681454,74.3242807505212,3.696090619567954,2.1438385865433585,1,-0.9666614532470703,-2.788717269897461,-6.781710624694824,-6.548737525939945,0.162261962890625,2,0.028158849269159347,-1.1846156767311082,38.12408828735352,1.8205149843353017,38.2307243347168,-1.9263041200058895,39.16261291503906,0.028158849269159347
1404,2011-01-27,39.00961685180664,39.05598068237305,38.430084228515625,38.58771514892578,1625027.0,0.012515077123782747,1.432416405375555,2.1666960525026937,76.99571582334448,72.45164614075522,-1.3262072581171722,-3.600119790492201,-6.218637857511382,-5.348719568553484,23.18451209230793,0.6258964538574219,2.2606831580180895,3.0145061492919893,-1.3901450897885894,7.4191573883725646,0.8121805297517,5.216831768832279,-1.865025595722912,76.1111136505963,-3.308507489313797,2.202325619540288,1,-1.316701889038086,-3.2708911895751953,-7.00193452835083,-7.030911445617679,-0.4682655334472656,3,0.010815325474321291,-1.4210518718468745,38.527442932128906,-1.1846156767311082,38.12408828735352,1.8205149843353017,38.2307243347168,0.010815325474321291
1405,2011-01-28,38.01745223999024,39.032798767089844,37.9942626953125,38.94007110595703,2296433.0,-0.025433846622629708,-1.143525827011578,-2.1868100073237384,75.12562415842842,72.86534973265127,-0.11338550798190283,-2.356699615374005,-5.109886583722272,-4.368507317827415,24.565392618440775,1.0385360717773438,2.4585428503303604,1.7861234664917092,-2.5138765057085877,6.08612343869201,-0.36387651960843925,3.9361234525918576,-0.5106617225752217,18.181727515939045,-66.45087805973661,2.14999998610015,1,-0.3245372772216868,-2.278726577758796,-5.8498182296753,-6.03874683380128,0.5424461364746094,4,0.04682929952066228,1.432416405375555,39.00961685180664,-1.4210518718468745,38.527442932128906,-1.1846156767311082,38.12408828735352,0.04682929952066228
1406,2011-01-31,37.7995491027832,38.01745223999024,37.09947204589844,37.91081237792969,1555410.0,-0.005731660707600672,4.6570636012081135,0.12059505745082971,67.88577015937716,72.0103525722419,0.3263576314044343,-1.9245375229863626,-4.789126307432213,-4.170237393247092,25.60900646144485,0.917980194091804,2.549397261221145,1.369556045532228,-2.8285168104688054,5.567628901533261,-0.7294803824682887,3.4685924735327447,1.6087875366210938,34.47484938938597,-46.22221832317434,2.099036428000516,1,-0.10663414001464844,-2.060823440551758,-5.4661688804626465,-5.820843696594242,0.7510757446289062,0,0.06010056590397039,-1.143525827011578,38.01745223999024,1.432416405375555,39.00961685180664,-1.4210518718468745,38.527442932128906,0.06010056590397039
1407,2011-02-01,38.04527282714844,38.239994049072266,37.39619445800781,38.01745223999024,1892698.0,0.006500705172357346,3.044449320278288,-0.25004285665300297,66.24540563633047,71.7420891526793,0.1534640076885907,-1.9715582545631491,-4.928212584390835,-4.408380946436274,25.855131402383847,0.8437995910644531,2.5936186249610174,1.4249607086181655,-2.699342124705929,5.54926354194226,-0.6371907080438817,3.4871121252802126,1.3168865203857436,48.34125255660604,-28.803426866323008,2.062151416662048,2,-0.3523578643798828,-2.306547164916992,-5.622643947601318,-6.066567420959476,-0.09736251831054688,1,0.03241531924109675,4.6570636012081135,37.7995491027832,-1.143525827011578,38.01745223999024,1.432416405375555,39.00961685180664,0.03241531924109675
1408,2011-02-02,37.92472839355469,38.40226364135742,37.5167350769043,38.19363403320313,2354257.0,-0.0031684470799150377,1.5810956558479825,-9.665706842180155,61.511822732367975,70.21544940401245,0.4751536459898915,-1.628130358642764,-4.685136961248958,-4.274291668124178,26.663524177675434,0.885528564453125,2.6013828987397005,1.1099245071411161,-2.8651946865635836,5.085043700845816,-0.8776350897112337,3.097484103993466,1.39217720794678,42.18005135634165,-31.597139741546243,1.9875595968523494,2,0.3291759490966797,-2.186002731323242,-5.452259540557861,-5.946022987365726,-1.0153427124023509,2,0.013325232806329579,3.044449320278288,38.04527282714844,4.6570636012081135,37.7995491027832,-1.143525827011578,38.01745223999024,0.013325232806329579
1409,2011-02-03,38.054542541503906,38.14727020263672,37.59091567993164,38.0128173828125,1610781.0,0.003422942060444134,3.8979077811733887,-0.15516654372126923,59.8676103877973,68.44824181492946,0.3233813785767836,-1.5065539828541077,-4.670748386308148,-4.398774192976333,27.375112970967503,0.5563545227050781,2.463960033885108,1.0311063766479478,-2.728006908654578,4.7902196619504736,-0.8484502660033186,2.9106630192992142,1.2180143888855,49.40036700144038,-20.799774572393225,1.879556642651263,2,0.12981796264648438,-2.315816879272461,-5.573959827423096,-6.075837135314945,-1.7525100708007741,3,0.01669084190994785,1.5810956558479825,37.92472839355469,3.044449320278288,38.04527282714844,4.6570636012081135,37.7995491027832,0.01669084190994785
1410,2011-02-04,38.40690231323242,38.66653442382813,38.11017990112305,38.11017990112305,1724093.0,0.009259335369600441,-2.750000000000048,7.111354909489852,61.28849408429827,67.66271826623289,-0.16477728467881292,-1.5252266479263596,-4.860030173561412,-4.756136012603022,28.995605817015313,0.6119918823242259,2.456537886748009,1.1219800949096665,-2.21441357204651,4.458373761865843,-0.5462167385684253,2.7901769283877584,0.8221929194671631,83.43192241404455,15.316935649563845,1.6681968334780894,2,-0.2920856475830078,-2.6681766510009766,-5.926319599151611,-6.428196907043461,-2.661224365234375,4,0.003500646941803298,3.8979077811733887,38.054542541503906,1.5810956558479825,37.92472839355469,3.044449320278288,38.04527282714844,0.003500646941803298
1411,2011-02-07,39.56133270263672,39.67260360717773,38.35126495361328,38.40226364135742,2839074.0,0.030057888553187473,-1.0955892806906515,3.906240357914224,61.64461273574885,66.84813020124007,-1.2411296812610075,-2.234447599349359,-5.8256378866209815,-5.9051308398532,30.698345258870276,1.321338653564446,2.2611777484117113,1.9210399627685533,-0.6822960705682206,4.524375996105327,0.6193719461001663,3.22270797943694,-2.4618606567382812,95.11199888730094,29.058289279128545,1.3016680166683854,2,-1.1752948760986328,-3.6904735565185547,-7.080749988555908,-7.5826272964477575,-4.497184753417969,0,-0.025313462862820213,-2.750000000000048,38.40690231323242,3.8979077811733887,38.054542541503906,1.5810956558479825,37.92472839355469,-0.025313462862820213
1412,2011-02-08,39.50569915771485,39.61695861816406,38.74998474121094,39.36197280883789,1980182.0,-0.0014062606368707709,3.7343894843191783,0.12400154026915829,67.21003736361365,66.41945478681184,-1.0827693301973937,-1.8801195331346534,-5.566725212080179,-5.834928500823217,32.607006792346404,0.866973876953125,1.9852238118368675,1.614583969116218,-0.6558153363712691,3.884983274603705,0.4793843163724745,2.7497836218599616,-2.3547644805908305,92.25813415247043,24.665034313646288,1.135199652743745,2,-1.119661331176765,-3.634840011596687,-7.02511644363404,-7.52699375152589,-4.900543212890632,1,-0.024175608346782784,-1.0955892806906515,39.56133270263672,-2.750000000000048,38.40690231323242,3.8979077811733887,38.054542541503906,-0.024175608346782784
1413,2011-02-09,39.55669784545898,40.094505310058594,39.28779220581055,39.4083366394043,1789625.0,0.0012909197617418933,-3.1428319554911255,1.0322477904290739,59.55144052562083,64.48120197595365,-1.0866916155605821,-1.6725360483984346,-5.383355334489565,-5.87883489334984,34.03375148985157,0.8067131042480469,1.8559845449121894,1.4469821929931541,-0.5518903344142245,3.4458547204005328,0.44754592928946124,2.446418456696847,-2.3553297897338794,78.5185456063602,13.71613982944767,0.9994362637036909,2,-0.9597091674804616,-3.4748878479003835,-6.862845897674553,-7.577992439270016,-2.9811248779296804,2,-0.04067042054183423,3.7343894843191783,39.50569915771485,-1.0955892806906515,39.56133270263672,-2.750000000000048,38.40690231323242,-0.04067042054183423
1414,2011-02-10,39.22288513183594,39.49642562866211,38.51817321777344,39.29243087768555,2210159.0,-0.008438841758914961,3.0970898604443096,-0.46875964208579846,50.54032167606416,61.74950170013541,-0.8039939359465578,-1.1497360602559255,-4.837836141294261,-5.537281887693489,34.2809625106695,1.0385246276855398,1.7194344018971321,0.9557680130004869,-0.8554003400865611,2.766936366087535,0.050183836456966446,1.8613521895440073,-1.9057915859375,56.074735812095454,-4.967343145670242,0.9055841765435237,2,-0.6258964538574219,-3.1410751342773438,-6.529033184051514,-7.244179725646976,-1.9796905517578054,3,-0.05898340835732685,-3.1428319554911255,39.55669784545898,3.7343894843191783,39.50569915771485,-1.0955892806906515,39.56133270263672,-0.05898340835732685
1415,2011-02-11,39.43615341186523,39.60306167602539,38.49962615966797,39.120887756347656,1018237.0,0.005437343003005912,2.3999870704601154,-4.53321265975526,62.404550486374504,61.140477292023995,-0.8882668447914526,-1.195727988054493,-4.841672091471949,-5.729424728321256,34.2980871688043,1.1034355163574219,1.5198936708688606,1.0239210128784109,-0.6633580660304617,2.7112000917872834,0.1802814734239746,1.8675605523328471,-2.007963395400381,62.23401461770715,1.7046101695234057,0.8436395394544345,2,-0.6908035278320241,-3.3543434143066335,-6.586986064910882,-7.457448005676266,-0.9550704956054545,4,-0.07947329214464227,3.0970898604443096,39.22288513183594,-3.1428319554911255,39.55669784545898,3.7343894843191783,39.50569915771485,-0.07947329214464227
1416,2011-02-14,39.501060485839844,39.844146728515625,39.32488250732422,39.83487319946289,1026637.0,0.001645877408395613,1.9473524667366757,-1.0588299352653152,64.29257561347231,60.923496178373085,-0.7671012659834631,-1.0882106759544712,-4.704629568014198,-5.7606959291300015,34.29160265734451,0.5192642211914062,1.2026865566200442,0.9439441680908232,-0.5789758814176622,2.4668642175993085,0.18248414333658047,1.7054041928450658,-1.96621785763125,62.7906086756855,2.4149592931469,0.7614600247542432,2,-0.6954402923583984,-3.41925048828125,-6.600894451141357,-7.654488563537594,-1.2054290771484375,0,-0.09507042321529591,2.3999870704601154,39.43615341186523,3.0970898604443096,39.22288513183594,-3.1428319554911255,39.55669784545898,-0.09507042321529591
1417,2011-02-15,38.84271240234375,39.22288513183594,38.527442932128906,38.94470977783203,1875174.0,-0.01666659262811676,1.1126884611373145,0.30555269864125156,53.10788979675336,59.989725852193686,0.018170145535741256,-0.3568728225921376,-3.8469213697088094,-5.074049501873915,33.32926613210968,0.9736175537109375,0.9510854081107922,0.22764263153076314,-1.2426272359119537,1.69791249897348,-0.5074923021905917,0.962777565252118,-1.2054832668611581,21.511739155393123,-35.56696000354212,0.735134933721358,2,-1.9073486328125e-06,-2.151233673095703,-6.1697235107421875,-6.9961404800415,-0.5238990783691406,1,-0.09727859408955697,1.9473524667366757,39.501060485839844,2.3999870704601154,39.43615341186523,3.0970898604443096,39.22288513183594,-0.09727859408955697
1418,2011-02-16,39.87196350097656,40.08987045288086,38.92616271972656,38.94470977783203,2452585.0,0.026497920329855873,-1.413460549529664,-9.090956690851971,57.67327051945349,59.7459103112666,-0.7887649995615078,-1.219327138179068,-4.666272124263742,-6.072431290514643,32.53926479396808,1.2471580505371094,0.8804362724896251,1.1113147735595703,-0.2409525203437397,2.4635820674628803,0.4351811266079153,1.7874484205112253,-2.1364433185109277,86.29726559407781,30.319599825046993,0.6761336469516558,2,-0.7696208953857422,-2.5963134765625,-7.095817565917969,-8.21779727935791,-0.6722602844238281,2,-0.13209300705803828,1.1126884611373145,38.84271240234375,1.9473524667366757,39.501060485839844,2.3999870704601154,39.43615341186523,-0.13209300705803828
1419,2011-02-17,39.89514541625977,40.05741500854492,39.41297149658203,39.960052490234375,1820186.0,0.000581408921149329,3.9642820411101805,-0.0699992594847583,70.18948069590562,60.734908823667425,-0.5849098771404542,-1.1864940988217967,-4.51889903431546,-6.069995889100234,31.15716961591652,0.6444435119628906,0.825982345586084,1.060316276550303,-0.3717324324613571,2.492364985561963,0.34429192204446935,1.7763406310561365,-2.0652658286904213,87.75502371225814,25.88123143853592,0.716024354505831,2,-0.6722602844238352,-2.1257362365722727,-6.765483856201179,-8.01843738555909,-0.7186241149902415,3,-0.08320742822452631,-1.413460549529664,39.87196350097656,1.1126884611373145,38.84271240234375,1.9473524667366757,39.501060485839844,-0.08320742822452631
1420,2011-02-18,41.1052131652832,41.63374710083008,40.03887176513672,40.08058547973633,3563167.0,0.03033120286685942,-1.87869315247702,-15.786071113724914,79.29337045485599,62.69588190356821,-1.53320308519843,-2.36481013467278,-5.560563494928182,-7.252849889861878,29.653733560363616,1.7386016845703054,0.8828994349585457,2.1732540130615234,0.42008285425948344,3.9264251718635634,1.2966684336604999,3.049839592462547,-3.1847485488142837,82.98511971646778,16.916626156495198,0.8765855794010201,2,-1.0385265350341797,-2.4317264556884766,-7.238383769989014,-8.648970603942871,-1.9611434936523438,4,-0.09395447165487203,3.9642820411101805,39.89514541625977,-1.413460549529664,39.87196350097656,1.1126884611373145,38.84271240234375,-0.09395447165487203
1421,2011-02-21,41.012489318847656,41.64765548706055,40.88267135620117,41.16548538208008,2268610.0,-0.0022557685338525646,-2.707827566123381,-0.1493186895011169,77.02707022525409,63.78666333263937,-1.3555340498930804,-2.1639445294493598,-5.303618074965286,-7.131990747740012,29.360319809225444,0.764984130859375,0.9639392064344534,1.9414419174194322,-0.007895782031326348,3.8907796168701907,0.9667730676940494,2.916110767144815,-2.8692277533170696,79.64349681213284,10.864487377648373,0.9746688497253796,2,-0.9388484954833984,-2.1999149322509766,-6.728396415710449,-8.359206199645996,-1.9796905517578125,0,-0.061722817722857704,-1.87869315247702,41.1052131652832,3.9642820411101805,39.89514541625977,-1.413460549529664,39.87196350097656,-0.061722817722857704
1422,2011-02-22,40.182594299316406,40.655494689941406,40.03887176513672,40.655494689941406,2500200.0,-0.02023517794980234,1.6078342798141456,3.0909317575485575,68.21243730576333,64.74899630821076,-0.4688259880472998,-1.235256396887408,-4.328762356656199,-6.273540769251582,28.707454273463185,0.9736175537109375,0.9946324683263583,1.0086215972900376,-0.9475583835741617,2.964801578154237,0.030531606857934435,1.9867115877221408,-1.7589812200634256,46.167000503207774,-24.903531761670862,0.9780899904320999,2,-0.10895347595214844,-1.3700199127197266,-5.74550199508667,-7.466719627380371,-0.941162109375,1,-0.046959707891660485,-2.707827566123381,41.012489318847656,-1.87869315247702,41.1052131652832,3.9642820411101805,39.89514541625977,-0.046959707891660485
1423,2011-02-23,39.61233139038086,40.49322509765625,39.61233139038086,40.01568984985352,1621732.0,-0.014191789228134688,-3.367795872817719,0.8529459215281513,61.73185529165243,65.99250004327612,0.12310416630369758,-0.6108685840747228,-3.6268913640973537,-5.668347440458433,27.859582881798705,0.8808937072753906,0.92489061336763,0.38411426544189453,-1.556685841200803,2.324914372084592,-0.5862857878794543,1.3545143187632434,-0.930794918503274,8.9211671380945,-62.20993586749901,0.9704000533213483,2,0.46130943298339844,-0.7997570037841797,-4.638591766357422,-6.405013084411621,-0.9226264953613281,2,-0.032654429088219694,1.6078342798141456,40.182594299316406,-2.707827566123381,41.012489318847656,-1.87869315247702,41.1052131652832,-0.032654429088219694
1424,2011-02-24,39.4315185546875,39.74678421020508,39.34342956542969,39.36197280883789,1658372.0,-0.004564559301280302,-6.565341823775624,-0.1724167281393603,57.921154437105194,65.49434492669064,0.3761836551569502,-0.4182723399631101,-3.321779900137315,-5.44982169040599,26.716418684775316,0.4033546447753906,0.8107395557838402,0.18220634460449503,-1.7577607927088579,2.122173481917848,-0.787777224052185,1.152189913261175,-0.51269256159528,3.822931963002389,-63.036044553390894,0.969983568656678,2,0.6560306549072266,-0.6189441680908203,-4.4577789306640625,-6.224200248718262,0.5980796813964844,3,-0.005878935091309323,-3.367795872817719,39.61233139038086,1.6078342798141456,40.182594299316406,-2.707827566123381,41.012489318847656,-0.005878935091309323
1425,2011-02-25,39.79778289794922,40.03423309326172,39.389793395996094,39.78850936889648,1187891.0,0.009288618767084644,1.6730591223031828,0.13334430365870564,52.08163736845359,64.13757401057745,0.07443909917684266,-0.6791399317243929,-3.573666822005336,-5.786742531914612,26.15123281853703,0.644439697265625,0.7865025717544967,0.45945415496826314,-1.40440469403363,2.3233130039701564,-0.47247526953268704,1.3913835794692133,-0.6606505453395357,19.718263224725554,-41.76719244210007,0.931929424500947,2,0.2897663116455078,-0.42421913146972656,-4.476322174072266,-6.242743492126465,0.9133453369140625,4,-0.015610457453691495,-6.565341823775624,39.4315185546875,-3.367795872817719,39.61233139038086,1.6078342798141456,40.182594299316406,-0.015610457453691495
1426,2011-02-28,40.07132339477539,40.42367935180664,39.46397018432617,39.774600982666016,1109860.0,0.0068732596870431095,-1.0909060687156131,31.996709173155246,54.79559183958607,64.32509645978108,-0.12259491939078515,-0.8155731974993046,-3.712645588446165,-6.026237941333179,26.703264478153464,0.9597091674804688,0.8650505381164919,0.6194059371948271,-1.1225075327417926,2.3613194071314467,-0.25155079777348277,1.490362672163137,-0.7333491914096371,55.47695886029946,-2.028551814339302,0.8709567349683102,2,0.21558570861816406,-0.6977596282958984,-4.027763366699219,-6.0990190505981445,0.8020782470703125,0,-0.023140082347902435,1.6730591223031828,39.79778289794922,-6.565341823775624,39.4315185546875,-3.367795872817719,39.61233139038086,-0.023140082347902435
1427,2011-03-01,39.27852249145508,40.55813217163086,39.06525039672852,40.21968460083008,1616075.0,-0.019784744704081314,-1.1830443804806334,-3.171860536871336,47.90503387132923,63.239736832211726,0.8253177887927805,0.07837524147823416,-2.785294050593336,-5.197438070400906,26.96346362669632,1.4928817749023366,0.8418596434162211,-0.23505744934082173,-1.8499955130562071,1.3798806143745637,-1.0425264811985144,0.572411582516871,2.3691329956054688,14.285933307780352,-38.88601316202955,0.807469031857693,3,1.0779304504394531,0.09504127502441406,-2.9428768157958984,-5.306218147277832,1.8915977478027344,1,-0.006255930945943566,-1.0909060687156131,40.07132339477539,1.6730591223031828,39.79778289794922,-6.565341823775624,39.4315185546875,-0.006255930945943566
1428,2011-03-02,38.430084228515625,38.884437561035156,37.966453552246094,38.81489181518555,2575899.0,-0.021600564611971573,2.5044307069471445,0.40886429961089493,44.45885386782815,60.380778295758674,1.617850639903125,1.0188517552140723,-1.8188062328029062,-4.319641821045337,26.734261114668822,1.3120689392089844,0.7814252580919145,-1.1087635040283175,-2.6322541637780503,0.4147271557214154,-1.8705088339031803,-0.3470181741534546,3.1659231567382804,17.88920403948819,-33.47323337062931,0.7617453298748663,3,1.3769702911376953,0.9434795379638672,-1.8475589752197266,-4.457779884338379,2.6241302490234375,2,0.021112312858886595,-1.1830443804806334,39.27852249145508,-1.0909060687156131,40.07132339477539,1.6730591223031828,39.79778289794922,0.021112312858886595
1429,2011-03-03,38.68970489501953,39.09307098388672,38.33272171020508,38.7453498840332,1388126.0,0.006755662177582833,1.024663141909565,0.14460470879801735,44.816412684301284,56.550005210141485,1.306666072362269,0.8529888612263434,-1.9689762148013443,-4.53884322705089,26.553422917383195,0.7603492736816406,0.8441176150424781,-0.8809009552001967,-2.296793688406204,0.5349917780058107,-1.5888473218032004,-0.17295458859719304,2.761120336914061,27.906675517704777,-21.168454487852053,0.7079463666030047,3,1.117349624633789,0.6838588714599609,-2.0399513244628906,-4.717400550842285,3.0367698669433594,3,0.0,2.5044307069471445,38.430084228515625,-1.1830443804806334,39.27852249145508,-1.0909060687156131,40.07132339477539,0.0
1430,2011-03-04,38.541351318359375,39.236793518066406,38.51353454589844,38.68970489501953,1251864.0,-0.003834445805743325,-6.091221902232861,2.66607253033523,43.4118141223521,52.81497675426348,1.1768477622017954,1.0666175070550992,-1.7107883713474763,-4.3612567943292575,26.004137788925384,0.7232589721679688,0.7932730324782966,-1.0359769821167006,-2.4297094373266077,0.35775547309320643,-1.7328432097216577,-0.33911075451174355,2.7700990463867186,22.18244815592742,-24.118524675603478,0.6968662276049539,3,0.769622802734375,0.8322124481201172,-1.825531005859375,-4.569046974182129,2.5731353759765625,4,0.03861429002401562,1.024663141909565,38.68970489501953,2.5044307069471445,38.430084228515625,-1.1830443804806334,39.27852249145508,0.03861429002401562
1431,2011-03-07,38.55989837646485,39.09770584106445,37.92936325073242,38.541351318359375,1225235.0,0.0004812249044481298,1.1355934567057608,-0.12501928516332894,47.87158177836528,50.554881695663695,0.8647522973621591,1.0215754419753509,-1.6155266720171753,-4.344540248437617,24.547933080163624,1.1683425903320312,0.6717354013808929,-0.967358207702631,-2.43358088770961,0.49886447230434783,-1.7004695477061205,-0.2342468676991416,2.6177521157812436,23.98594721353181,-24.39935492201768,0.733111340003488,3,0.6838493347167898,0.8136653900146413,-1.8440780639648509,-4.587594032287605,1.7154197692871023,0,0.055789303109559985,-6.091221902232861,38.541351318359375,1.024663141909565,38.68970489501953,2.5044307069471445,38.430084228515625,0.055789303109559985
1432,2011-03-08,38.55062484741211,38.77316665649414,38.11481475830078,38.74998474121094,978754.0,-0.0002404967192133345,4.358472405495615,-10.748868778276425,38.2522260607323,47.94603400333924,0.6908348546972718,1.0072718691205154,-1.4721205233425891,-4.297700281081518,23.013033259472348,0.6583518981933594,0.35425129915135045,-0.9288780212402372,-2.4588817350083616,0.6011256925278872,-1.6938798781242994,-0.16387616435617502,2.432128410343168,47.517761535880496,3.765803375587936,0.7650018568840619,3,0.6931228637695312,0.9713001251220703,-1.8348045349121094,-4.578320503234863,2.0167808532714915,1,0.060252636724499764,1.1355934567057608,38.55989837646485,-6.091221902232861,38.541351318359375,1.024663141909565,38.68970489501953,0.060252636724499764
1433,2011-03-09,37.94791030883789,38.75925827026367,37.85982131958008,38.56453323364258,1448466.0,-0.015634364967100578,-1.269010912870258,3.093013910946978,34.304884753179536,45.32200403845861,1.1539752206660836,1.5634386313564335,-0.7372695494047292,-3.661060837938308,21.122108525939133,0.8994369506835938,0.023670498581694233,-1.451153182983397,-3.1263427758745195,0.22403640990772544,-2.2887479794289547,-0.6135583865378393,2.851639548496017,6.3972961367445595,-30.475417126334143,0.8375947964455605,3,1.2610664367675781,1.6342849731445312,-1.2320899963378906,-3.9756059646606445,2.100231170654297,2,0.08491139312273233,4.358472405495615,38.55062484741211,1.1355934567057608,38.55989837646485,-6.091221902232861,38.541351318359375,0.08491139312273233
1434,2011-03-10,36.90938568115234,37.80418395996094,36.82129669189453,37.63727951049805,2644661.0,-0.027367109789012134,-1.17435663742579,1.1804521046249898,15.218951766166498,41.22615008264894,2.0083064707732206,2.5505215089131568,0.4140340426219353,-2.587717367980069,20.43721225172818,1.1266136169433594,-0.2514017025866693,-2.3740028381347713,-4.386049641954514,-0.3619560343150283,-3.380026240044643,-1.3679794362248998,3.6549858931612675,3.646826951017381,-26.261401395830127,1.0060234019098708,3,1.7803287506103587,2.3250904083252024,0.0869293212890696,-2.9370813369750906,3.1341209411621165,3,0.11229742028741674,-1.269010912870258,37.94791030883789,4.358472405495615,38.55062484741211,1.1355934567057608,38.55989837646485,0.11229742028741674
1435,2011-03-11,36.30203247070313,36.72856903076172,36.21857833862305,36.53384780883789,2205461.0,-0.016455251130320203,-1.5581163954344976,0.3184741081582363,14.022551133383942,36.69581222640426,2.3106270303488614,3.0683512503361143,1.139448069145729,-1.948797562237914,19.801105713897016,0.6908073425292898,-0.47669565312040163,-2.8246500015258746,-5.235310085444745,-0.41398991760700454,-4.02998004348531,-1.6193199595664396,3.8880316153685683,2.898591049174406,-19.86260210184301,1.2053300419594357,3,2.086322784423821,2.6310844421386648,0.6595106124877859,-2.329728126525886,2.619483947753899,4,0.1494253054739414,-1.17435663742579,36.90938568115234,-1.269010912870258,37.94791030883789,4.358472405495615,38.55062484741211,0.1494253054739414
1436,2011-03-14,35.74567794799805,36.34839630126953,35.45359420776367,35.61122512817383,2814006.0,-0.01532571277253092,-2.979421494613623,-0.5799996708848439,14.634032132221506,32.99903425539229,2.4460942256816978,3.5088364240218723,1.7926443015889575,-1.3884425172947843,19.143852173757328,0.8948020935058594,-0.6890323687645221,-3.193235397338867,-6.028705375517298,-0.3577654191604367,-4.610970386428079,-1.7755004082496555,3.967807848379813,8.798836137650165,-10.547211752798004,1.4177349890892144,3,1.5995159149169922,2.8049468994140625,1.1810932159423828,-1.7733736038208008,3.2314834594726562,0,0.1501946264426235,-1.5581163954344976,36.30203247070313,-1.17435663742579,36.90938568115234,-1.269010912870258,37.94791030883789,0.1501946264426235
1437,2011-03-15,35.06414794921875,35.374778747558594,33.937530517578125,34.63761138916016,4685939.0,-0.019066081213252373,1.7433685022972687,3.172388356125465,14.378979911697357,29.65682603804442,2.7568609952791476,4.103141632275239,2.551790963734277,-0.7142373058408609,19.73441455390712,1.8081474304199219,-0.9200433907187033,-3.6858371734619126,-7.00975851883792,-0.3619158280859054,-5.347797846149916,-2.023876500773909,4.052953024753123,23.365430182430675,2.589141651071344,1.6619606726880045,3,1.5230140686035156,2.728445053100586,2.064300537109375,-0.9597101211547852,5.480068206787109,1,0.1486181898410941,-2.979421494613623,35.74567794799805,-1.5581163954344976,36.30203247070313,-1.17435663742579,36.90938568115234,0.1486181898410941
1438,2011-03-16,34.60515594482422,35.62049865722656,34.530975341796875,35.309871673583984,2960053.0,-0.013090065814782115,-1.5543377647800598,-1.6521813010893365,13.778597456375294,26.208179901608197,2.9236856494445007,4.3714531580048686,3.0912428814264814,-0.2590950603339479,19.62175497562614,1.0895233154296875,-1.2336892436893692,-3.881488800048828,-7.637577544425014,-0.12540005567264245,-5.759533172236921,-2.0034444278607353,3.683213756124651,17.26623389435883,-5.42095700088603,1.8780443721880942,3,1.9820060729980469,3.187437057495117,2.5232925415039062,-0.5007181167602539,6.268245697021484,2,0.17229368263405087,1.7433685022972687,35.06414794921875,-2.979421494613623,35.74567794799805,-1.5581163954344976,36.30203247070313,0.17229368263405087
1439,2011-03-17,36.5755729675293,36.5755729675293,34.74424362182617,34.920421600341804,4357382.0,0.05693998391010835,1.2128844310052365,-2.3486794740631174,30.51034077940828,24.77468286350333,0.6949198719376639,2.2552169181871164,1.2307733741058229,-2.2212768147630015,19.16640684490919,1.9704170227050781,-1.416154425931154,-1.7450931549072237,-5.5323656285034986,2.042179318689051,-3.638729391705361,0.1485430818909137,1.0166624640802553,94.51831056756336,68.50381438852754,1.8936362367981356,3,-0.05795478820800781,1.217020034790039,0.7638263702392578,-2.2601842880249023,4.548183441162109,3,0.09494228607288613,-1.5543377647800598,34.60515594482422,1.7433685022972687,35.06414794921875,-2.979421494613623,35.74567794799805,0.09494228607288613
1440,2011-03-18,37.24319458007813,37.89691162109375,36.62657165527344,36.86302185058594,3802979.0,0.01825320995358104,-1.9782674799220132,0.22969061140202607,33.67233270889567,23.19698852245115,-0.19691850496696617,1.3527855878365713,0.70584254806095,-2.875734868589028,17.30393874817193,1.3213386535644531,-1.5029786465749453,-0.8843706130981346,-4.461867210974432,2.6931259847781632,-2.67311891203628,0.9043776858400108,-3.305664062500007,83.48941352386696,58.67354077481031,1.788748298938148,3,-0.8878459930419993,0.5493984222412038,0.09620475769042258,-2.9278059005737376,4.214374542236321,4,0.07518989908922169,1.2128844310052365,36.5755729675293,-1.5543377647800598,34.60515594482422,1.7433685022972687,35.06414794921875,0.07518989908922169
1441,2011-03-21,38.48108291625977,38.48108291625977,37.771732330322266,37.80418395996094,2061590.0,0.033237974081949506,1.0958832314237985,1.7805037126229033,45.62117247440921,24.01576034619303,-1.6172317310380535,-0.08903817408545223,-0.3487122904071853,-4.082393788592341,15.177733710528612,1.2378883361816406,-1.5928313325461332,0.4800880432128949,-2.8373166403193792,3.797492726745169,-1.1786142985532422,2.138790384979032,-4.464364776611333,100.0,70.8014041500197,1.6587023417661368,3,-2.1326885223388743,-0.6884899139404368,-1.0675029754638743,-3.8550634384155344,3.291755676269524,0,0.011445454982535352,-1.9782674799220132,37.24319458007813,1.2128844310052365,36.5755729675293,-1.5543377647800598,34.60515594482422,0.011445454982535352
1442,2011-03-22,38.295631408691406,38.71289443969727,37.85982131958008,38.57380676269531,2007412.0,-0.0048192902463772835,2.0666739804173795,-0.41095550734029834,49.20372783514098,25.671187355299857,-1.644714150099432,-0.05502253004419799,-0.043917048890676824,-3.8618844700481674,13.884145263264,0.8530731201171946,-1.6730145025886571,0.38898468017578125,-2.7707614421020494,3.548730802453612,-1.1908883809631305,1.968857741314693,-4.100338677978513,90.02221178273486,56.939588136315336,1.5798730611389142,3,-1.970418930053711,-0.5030384063720703,-0.8519163131713867,-3.5676145553588867,3.3334808349609304,1,0.017796546856898576,1.0958832314237985,38.48108291625977,-1.9782674799220132,37.24319458007813,1.2128844310052365,36.5755729675293,0.017796546856898576
1443,2011-03-23,38.31881332397461,38.9354362487793,38.01745223999024,38.10554122924805,1985231.0,0.0006053409861768166,-3.7142577283236085,-0.7666822083870437,47.74017563163378,29.284656673685113,-1.7989269438370528,-0.18981206880081203,0.032555267133290045,-3.8509984551838983,13.036855631571779,0.9179840087890554,-1.807333692254744,0.4768424987792983,-2.5874111867548493,3.541096184313446,-1.055284343987772,2.0089693415463685,-3.852464490722653,85.28765008701224,49.42081393737478,1.5321268427670731,3,-1.8823299407958984,-0.5262203216552734,-0.5517187118530273,-3.5003890991210938,2.693675994873047,2,0.05807598510987555,2.0666739804173795,38.295631408691406,1.0958832314237985,38.48108291625977,-1.9782674799220132,37.24319458007813,0.05807598510987555
1444,2011-03-24,39.199703216552734,39.26924896240234,38.15654373168945,38.26317596435547,1889553.0,0.02298844395650912,1.0689584242127765,4.3912320240394935,53.68257670905674,33.6913261820932,-2.5935043607230597,-1.1478081681894068,-0.765086863381427,-4.695831513306047,12.513706997557389,1.1127052307128835,-1.8661084134886323,1.3693231582641587,-1.671276814694025,4.409923131222342,-0.15097682821493663,2.889623144743254,-4.375827390058589,97.36836027380281,57.30148167869061,1.520299986479093,3,-2.5963134765625,-1.4071102142333984,-1.010706901550293,-4.174964904785156,1.3352470397949219,3,0.042696711657404185,-3.7142577283236085,38.31881332397461,2.0666739804173795,38.295631408691406,1.0958832314237985,38.48108291625977,0.042696711657404185
1445,2011-03-25,39.17652130126953,39.51960754394531,38.99570846557617,39.38514709472656,1072543.0,-0.0005913798672183557,1.1941271388174397,-0.22276532046190506,53.44737277623935,38.003919586984075,-2.3688009835582093,-1.2369764632789497,-0.6720071214219558,-4.633548449183891,11.814393620383196,0.5238990783691406,-1.8464518303338338,1.37720432281494,-1.5905895749394006,4.3449982205692805,-0.10669262606222674,2.8611012716921067,-3.9081081611845647,80.3712393195037,36.6893272869859,1.4838969488771692,3,-2.4479522705078125,-1.3839282989501953,-0.6803741455078125,-4.121646881103516,0.3477210998535156,4,0.049704135097844215,1.0689584242127765,39.199703216552734,-3.7142577283236085,38.31881332397461,2.0666739804173795,38.295631408691406,0.049704135097844215
1446,2011-03-28,39.14406967163086,39.487152099609375,38.97252655029297,39.22288513183594,999970.0,-0.0008283438284149014,-1.439551894682592,0.3777838727372463,53.309213929806404,42.32950114455174,-2.015548741130452,-1.346594788517237,-0.5708352554439458,-4.552755823720098,10.78746503038571,0.5146255493164062,-1.6040049584755849,1.391115379333499,-1.453654877582096,4.235885636249094,-0.031269749124298585,2.8135005077912965,-3.3655132030826493,77.37432286148336,32.76577776653343,1.4223851284577993,3,-2.1187782287597656,-1.3514766693115234,0.22601699829101562,-3.004307746887207,0.023181915283203125,0,0.059102169756259926,1.1941271388174397,39.17652130126953,1.0689584242127765,39.199703216552734,-3.7142577283236085,38.31881332397461,0.059102169756259926
1447,2011-03-29,39.032798767089844,39.40370178222656,38.63871383666992,39.264610290527344,997602.0,-0.002842599287055214,1.9999850402417496,2.9411935530710034,56.400439483476376,47.06526136978519,-1.4327965606573585,-1.322481068249246,-0.42554560610347636,-4.372276368287601,10.041529406319638,0.7649879455566406,-1.2679572730118593,1.292130661010745,-1.5269036701571395,4.1111649921786295,-0.11738650457319721,2.7016478265946873,-2.8053161694939845,67.59264667416646,17.40085153923107,1.4095171655839431,3,-1.9008731842041016,-1.7362861633300781,0.410308837890625,-2.445636749267578,0.292083740234375,1,0.07019839499056602,-1.439551894682592,39.14406967163086,1.1941271388174397,39.17652130126953,1.0689584242127765,39.199703216552734,0.07019839499056602
1448,2011-03-30,39.241432189941406,39.54742431640625,39.03743362426758,39.4083366394043,986805.0,0.0053450797647507375,1.2916820227126633,0.7200006582411795,65.25166804048408,50.92540884323806,-1.0220973876283992,-1.5465037974634157,-0.5737181870510355,-4.500013723701869,10.388191483753625,0.5146255493164062,-0.8751124704902509,1.4601966857910185,-1.4232266499151294,4.343620021497166,0.0184850179379481,2.901908353644089,-2.618894598783612,78.00011519125863,21.015173331725478,1.4417116678530728,3,-1.1544342041015625,-1.993600845336914,0.2016754150390625,-2.473454475402832,-0.3894500732421875,2,0.0608458947714694,1.9999850402417496,39.032798767089844,-1.439551894682592,39.14406967163086,1.1941271388174397,39.17652130126953,0.0608458947714694
1449,2011-03-31,38.68970489501953,39.51960754394531,38.68970489501953,39.07452392578125,1417599.0,-0.014059815458603353,-3.313210016059002,2.305624757159509,65.7299129558908,54.4873622040153,-0.15527155188840425,-1.0485354608400144,-0.013476747528393673,-3.872516410323712,10.465823745505018,0.8299026489257812,-0.40259967012136144,0.9084693908691435,-1.9749539448370044,3.7918927265752913,-0.5332422769839269,2.350181058722214,-1.6576831623269541,5.6113646190594135,-55.810329611879816,1.4417116678530728,3,-0.030126571655273438,-1.441873550415039,0.7534027099609375,-1.831319808959961,0.9550819396972656,3,0.06003624039342648,1.2916820227126633,39.241432189941406,1.9999850402417496,39.032798767089844,-1.439551894682592,39.14406967163086,0.06003624039342648
1450,2011-04-01,40.029598236083984,40.05741500854492,38.94470977783203,39.07916259765625,2302415.0,0.034631779815847974,1.2119855157639297,-2.4698249370526777,75.5813529685653,57.816271147810426,-1.1827236094687947,-2.393955695193142,-1.3533238436805988,-5.134223396747473,10.589679065329243,1.3677101135253906,0.19978921577929043,2.173950386047366,-0.8647035094926139,5.212604281587346,0.6546234382773761,3.693277333817356,-2.6454201416714938,98.03927895370849,28.723483003275348,1.5193269477699887,4,-1.0709800720214844,-2.781766891479492,-0.5795364379882812,-3.171213150024414,-0.7557144165039062,4,0.012624458963670815,-3.313210016059002,38.68970489501953,1.2916820227126633,39.241432189941406,1.9999850402417496,39.032798767089844,0.012624458963670815
1451,2011-04-04,40.71112823486328,40.8687629699707,39.93687057495117,40.08058547973633,2134912.0,0.017025651737991865,-1.0303273340785652,0.6634249912703541,83.72084123398716,61.65150596990444,-1.6926560260290344,-3.063104489279695,-1.9968450554217014,-5.730145042979885,11.505188169351733,0.9318923950195312,0.6158673852213283,2.7479188919067354,-0.5379405419049235,6.033778325718394,1.1049891750009095,4.390848608812561,-2.899232234189604,92.9313335408848,17.067696611264665,1.6429297169058292,4,-1.2680206298828125,-3.307981491088867,-0.9805717468261719,-3.852743148803711,-1.6087875366210938,0,-0.02915384282383593,1.2119855157639297,40.029598236083984,-3.313210016059002,38.68970489501953,1.2916820227126633,39.241432189941406,-0.02915384282383593
1452,2011-04-05,40.8734016418457,41.15157699584961,40.29386520385742,40.75749206542969,2241766.0,0.003985971748222239,1.5517253119520624,0.1838250863617939,88.80588026637275,66.214362040431,-1.6213179533518058,-3.206856089404269,-2.115002660866466,-5.80033374986688,12.543435394611196,0.8577117919921875,0.9948295527214057,2.794053459167479,-0.734463172027823,6.322570090362781,1.029795143569828,4.55831177476513,-2.5112695866985604,88.70065776730998,5.20074875784691,1.7642583155976508,4,-1.2193412780761719,-3.328847885131836,-1.0431652069091797,-4.015016555786133,-2.188323974609375,1,-0.04174230639969301,-1.0303273340785652,40.71112823486328,1.2119855157639297,40.029598236083984,-3.313210016059002,38.68970489501953,-0.04174230639969301
1453,2011-04-06,41.17012023925781,41.42975234985352,40.76676559448242,40.91976165771485,1254918.0,0.007259454449426883,-1.3833411041935473,2.159947342438642,85.87968658862157,69.79181869371598,-1.6439203111430984,-3.4254205691628385,-2.376251303667175,-6.001419071866351,13.630084671469653,0.6629867553711009,1.1867395047548328,2.929661560058591,-0.8582973356285208,6.717620455745703,1.035682112215035,4.823641007902147,-2.2500991959701793,90.5245396338787,8.070629545909554,1.8939794478435577,4,-1.1358871459960938,-3.486478805541992,-1.3051118850708008,-4.311735153198242,-2.2903175354003906,2,-0.04481982858466527,1.5517253119520624,40.8734016418457,-1.0303273340785652,40.71112823486328,1.2119855157639297,40.029598236083984,-0.04481982858466527
1454,2011-04-07,41.05421447753906,41.508567810058594,40.8270378112793,41.123756408691406,1548164.0,-0.0028152883947185625,-1.6017795770955903,-0.27776931281426964,82.56726413544354,73.02736217807198,-1.3826924950579382,-3.1442822791479017,-2.24103539356679,-5.77988543414655,13.884623925556165,0.6815299987792969,1.3665464709837636,2.6065143585205064,-1.3256068289682403,6.538635546009253,0.640453764776133,4.57257495226488,-1.63224717293825,82.27852998065764,-0.04256193855501067,1.9660605937443736,4,-0.9805736541748047,-3.331165313720703,-1.4639053344726562,-4.195829391479492,-2.3181381225585938,3,-0.05364205329137872,-1.3833411041935473,41.17012023925781,1.5517253119520624,40.8734016418457,-1.0303273340785652,40.71112823486328,-0.05364205329137872
1455,2011-04-08,41.72647476196289,41.72647476196289,41.22575759887695,41.38338851928711,1494612.0,0.01637493964941461,1.918899686450666,-4.933516182117389,80.70165308820886,76.07096652900559,-1.8497210936942494,-3.572483374704092,-2.853790348467541,-6.347310518538379,13.747789767696819,0.6722602844238281,1.5962532677565662,3.0075525283813462,-1.0477944475152796,7.062899504277972,0.9798790404330333,5.035226016329659,-1.8871873562705233,100.0,19.09249588190997,2.027673487948314,4,-1.5438804626464844,-3.894472122192383,-2.1361656188964844,-4.86808967590332,-2.7864036560058594,4,-0.0498889000118391,-1.6017795770955903,41.05421447753906,-1.3833411041935473,41.17012023925781,1.5517253119520624,40.8734016418457,-0.0498889000118391
1456,2011-04-11,41.11448669433594,41.70328140258789,41.00321578979492,41.55029678344727,1246331.0,-0.014666661181376162,-1.126721635387031,-1.2702639596166454,74.67525789031497,78.10150190754322,-1.0379917599190165,-2.674792677581422,-2.1811566909975397,-5.639718191217142,12.977718649862288,0.7232589721679688,1.6987911431967717,2.127124023437503,-1.808544924904389,6.062792971779395,0.15928954926656047,4.094958497608445,-0.8977618173894655,57.28158700572493,-21.54463277053715,1.9678344741709448,4,-0.9063968658447266,-3.2824840545654297,-1.7722177505493164,-4.256101608276367,-1.6505165100097656,0,-0.044767745452831464,1.918899686450666,41.72647476196289,-1.6017795770955903,41.05421447753906,-1.3833411041935473,41.17012023925781,-0.044767745452831464
1457,2011-04-12,40.27531814575195,41.072750091552734,40.19650268554688,40.75749206542969,1814328.0,-0.020410532054619845,-1.7391084002599941,1.1063853997986604,64.98572971305153,78.07195320449516,-0.004511040833584445,-1.502218422106722,-1.2977650057729022,-4.709446740144315,10.972744599582986,0.9179840087890554,1.7961497000634665,1.0273969650268526,-2.4815233562150425,4.536317286268748,-0.7270631955940914,2.7818571256477966,1.4511566162109375,5.151431285576001,-69.84779445170241,1.754460160620946,4,-0.06722831726074219,-2.4433155059814453,-0.9666624069213867,-3.416933059692383,-1.1729774475097656,1,-0.02912397720273463,-1.126721635387031,41.11448669433594,1.918899686450666,41.72647476196289,-1.6017795770955903,41.05421447753906,-0.02912397720273463
1458,2011-04-13,40.5674057006836,40.8455810546875,40.34022903442383,40.48859024047852,914950.0,0.007252271822524525,-1.691350500279242,-0.16345857166591507,61.514409752218725,77.6035639596427,-0.09915651968394457,-1.3963165419277814,-1.5374374539387645,-4.900331188085751,9.124044348922645,0.5702629089355469,1.915637012698923,1.0213720321655373,-1.765545824122924,3.8082898884539986,-0.37208689597869693,2.4148309603097715,1.1358757019042898,24.242469575364197,-45.947387432469355,1.393458928144232,4,-0.23181343078613992,-2.735403060913093,-1.1845693588256907,-3.7090206146240305,-1.8127937316894602,2,-0.04640001008039696,-1.7391084002599941,40.27531814575195,-1.126721635387031,41.11448669433594,1.918899686450666,41.72647476196289,-0.04640001008039696
1459,2011-04-14,40.04814147949219,40.48859024047852,39.72360229492188,40.28459167480469,1261727.0,-0.01280003520616213,1.3740899028045268,-3.000048400367843,56.77231345238898,75.51367068006756,0.7074636588827588,-0.6361741616348908,-0.9748962739023597,-4.2731205984992044,7.915652981013434,0.8438034057617188,2.012677139318974,0.328479385375978,-2.087187321256536,2.744146092008492,-0.8793539679402826,1.5363127386922386,1.625004348754885,16.20368695016169,-50.5213815170621,1.207833353316258,4,0.6768970489501953,-2.2161388397216797,-0.6525554656982422,-3.189756393432617,-1.6551513671875,3,-0.029173358175261344,-1.691350500279242,40.5674057006836,-1.7391084002599941,40.27531814575195,-1.126721635387031,41.11448669433594,-0.029173358175261344
1460,2011-04-15,40.04350662231445,40.27531814575195,39.75142288208008,40.01568984985352,1286716.0,-0.00011573214153037803,1.132083087527556,-0.11764326277746091,57.01878367517041,72.5467753957546,0.7982202887545355,-0.43320066474086616,-0.9375053847026464,-4.1536222038471635,7.777943215974309,0.523895263671875,2.026579263270456,0.1838289260864272,-1.9336802030528375,2.301338055225692,-0.8749256384832051,1.2425834906560596,1.5516574645996144,16.159403115070003,-47.18543643590918,1.0587545645696308,4,0.6815319061279297,-2.2115039825439453,-1.081411361694336,-3.185121536254883,-1.7478752136230469,4,-0.03265024413734563,1.3740899028045268,40.04814147949219,-1.691350500279242,40.5674057006836,-1.7391084002599941,40.27531814575195,-0.03265024413734563
1461,2011-04-18,38.92151641845703,40.18722915649414,38.7453498840332,40.01568984985352,1679329.0,-0.028019279491176885,1.0064389927992632,-39.33502468459615,49.249924406203014,68.15166918906907,1.8323487115143138,0.7625751538260275,0.16766214959452697,-2.917684996248525,8.37298280216897,1.4418792724609375,2.060442142075985,-0.9601829528808565,-3.0258515595222875,1.1054856537605744,-1.9930172562015684,0.07265135043985538,2.5987851967773494,7.569241158209778,-52.95644301899976,1.0328343033207155,4,1.3143959045410156,-1.0895137786865234,-0.26078033447265625,-2.063131332397461,-0.9040641784667898,0,0.0004767205701985411,1.132083087527556,40.04350662231445,1.3740899028045268,40.04814147949219,-1.691350500279242,40.5674057006836,0.0004767205701985411
1462,2011-04-19,38.9771614074707,39.51497268676758,38.92151641845703,38.97252655029297,932136.0,0.001429671660667431,-10.128509603347759,-0.0042359438136045,48.181227713955224,63.96295153632836,1.6532968651588291,0.8017107388991747,0.0972877534823624,-2.852350481621926,9.106029011774645,0.5934562683105469,1.8797202702944844,-0.9386144638061538,-2.9146573172294623,1.0374283896171548,-1.926635890517808,0.04940696290550051,2.3766431038916096,11.037428959083702,-45.32485770385965,0.9880214267116532,4,1.2587509155273438,-1.1451587677001953,-1.029252052307129,-2.118776321411133,-0.6398048400878906,1,0.012489590295361008,1.0064389927992632,38.92151641845703,1.132083087527556,40.04350662231445,1.3740899028045268,40.04814147949219,0.012489590295361008
1463,2011-04-20,40.54421615600586,40.73894882202149,39.39442825317383,39.39442825317383,2018843.0,0.04020443490363568,-1.3387279785010575,248.07407407407408,61.19817880359944,61.588608721679016,-0.013275288774551086,-0.6219624108876047,-1.4682348691992146,-4.275056222311804,9.51134206546833,1.7617874145507884,1.5917750273372349,0.5171701431274442,-1.3264285904099609,2.3607688766648494,-0.4046292236412583,1.4389695098961468,0.6530810777167062,90.23210424599574,26.316229170482316,0.9217993667687039,4,-0.3083038330078125,-2.4154911041259766,-3.3543386459350586,-3.685831069946289,-1.7061500549316406,2,-0.035563036962303785,-10.128509603347759,38.9771614074707,1.0064389927992632,38.92151641845703,1.132083087527556,40.04350662231445,-0.035563036962303785
1464,2011-04-21,40.8734016418457,41.40193557739258,40.72967529296875,40.93830871582031,1303671.0,0.008119172524465812,-2.81576069893579,-0.05645134534355197,55.80355877861793,58.82215379839114,-0.41438315127074077,-0.8636070933846227,-1.7812700480396302,-4.4682094985187035,9.883889936772661,0.8577194213867188,1.2475453783221369,0.7626707077026396,-1.0747374099307692,2.6000788253360483,-0.15603335111406125,1.6813747665193404,-2.1280517578125,80.10476617155462,19.65822055042225,0.9187040588167036,4,-0.6490859985351562,-2.638042449951172,-3.6835241317749023,-4.015016555786133,-0.9828910827636719,3,-0.05183786002000801,-1.3387279785010575,40.54421615600586,-10.128509603347759,38.9771614074707,1.0064389927992632,38.92151641845703,-0.05183786002000801
1465,2011-04-26,41.123756408691406,41.244300842285156,40.74821853637695,40.8687629699707,921116.0,0.006125126776563405,1.0,-3.928592418454305,53.016935537853925,56.415673537006576,-0.8484478763854426,-1.0125120874687425,-2.0191077052619946,-4.584210932273223,10.088773735025605,0.4960823059082031,0.9762989452872901,0.9156637191772461,-0.91967434242801,2.7510017807825022,-0.002005311625381978,1.8333327499798742,-2.325274810791015,89.52869582198942,31.82016079383117,0.9176690308026286,4,-1.0501136779785156,-1.9472332000732422,-3.9686508178710938,-4.265371322631836,-1.4882431030273438,1,-0.06640362006933731,-2.81576069893579,40.8734016418457,-1.3387279785010575,40.54421615600586,-10.128509603347759,38.9771614074707,-0.06640362006933731
1466,2011-04-27,41.45756912231445,41.56884002685547,41.06812286376953,41.06812286376953,1417250.0,0.008117271931717296,-1.5714313700522082,1.5272795272645672,54.16663038840952,55.213551389824126,-1.2610939444162597,-1.2270267884492796,-2.338358769809034,-4.786583603371426,10.4210871416522,0.5007171630859375,0.7582892682307829,1.1338014602661133,-0.7107720856510227,2.9783750061832492,0.21151468730754175,2.056088233224685,-2.60701844482422,95.7968529352431,40.27328052895297,0.9222867729585686,4,-1.3004741668701172,-1.708465576171875,-4.383598327636719,-4.599184036254883,-2.8605804443359304,2,-0.07626925023737441,1.0,41.123756408691406,-2.81576069893579,40.8734016418457,-1.3387279785010575,40.54421615600586,-0.07626925023737441
1467,2011-04-28,41.7728385925293,42.023197174072266,41.56884002685547,41.72647476196289,1928429.0,0.007604629911722283,-1.5128059071729958,0.11905065088989235,54.287599911208126,54.41057251860072,-1.4992647012528835,-1.3981795524696565,-2.613879128928218,-4.966801164202508,11.203886345629922,0.5656280517578125,0.5197398744766417,1.3120689392089844,-0.5358009526267438,3.1599388310447125,0.3881339932911203,2.2360038851268484,-2.813556341064455,90.47620429651901,37.75327089169302,0.9239349459178641,4,-1.3885650634765625,-1.831329345703125,-4.70234489440918,-4.914453506469727,-3.1433982849121094,3,-0.08990019541575212,-1.5714313700522082,41.45756912231445,1.0,41.123756408691406,-2.81576069893579,40.8734016418457,-0.08990019541575212
1468,2011-04-29,41.62911224365234,41.81919860839844,41.03103256225586,41.7913818359375,898818.0,-0.003440665124027853,6.234095444837366,-3.4999177225606273,54.073566713013854,54.110711769781275,-1.3288389733922799,-1.1240322354375323,-2.4644351568321454,-4.6902266180670225,11.700035167852956,0.7881660461425781,0.3375952650745262,1.0489585876464744,-0.7755903635836674,2.8735075388766163,0.13668411203140352,1.9612330632615453,-2.485995096831047,69.53395716168856,19.70072484342097,0.9122744756150704,4,-1.2448387145996023,-1.6087875366210866,-4.570209503173821,-4.770727157592766,-3.328845977783196,4,-0.07907340557740228,-1.5128059071729958,41.7728385925293,-1.5714313700522082,41.45756912231445,1.0,41.123756408691406,-0.07907340557740228
1469,2011-05-02,41.012489318847656,41.78210830688477,41.00321578979492,41.66156768798828,1345762.0,-0.014812300612985219,-1.3333219056761387,3.999999999999825,44.900690326331635,52.76425695324363,-0.6269703592009677,-0.3420044707281775,-1.849889272819368,-3.9647567001565136,12.53819212089148,0.7788925170898509,0.2514758334107654,0.3161964416503906,-1.28354043748989,1.9159333207906712,-0.4836719979197497,1.116064881220531,-1.696567370391307,20.72746747729095,-21.81981374540124,0.79986843957014,5,-0.6282157897949219,-0.9226188659667969,-3.897951126098633,-3.544435501098633,-2.1373252868652344,0,-0.05301856224499302,6.234095444837366,41.62911224365234,-1.5128059071729958,41.7728385925293,-1.5714313700522082,41.45756912231445,-0.05301856224499302
1470,2011-05-03,40.534950256347656,41.012489318847656,40.42367935180664,40.98003387451172,1626629.0,-0.011643747317735764,1.3090835652095862,0.6857163007193569,45.779883487205936,52.378696851132844,-0.08089602882689917,0.18481083021517009,-1.419029189438902,-3.3898142096778514,12.737258649468364,0.5888099670410156,0.16561512537845857,-0.18661022186279297,-1.7577165404455855,1.3844960967199995,-0.9721633811541892,0.5989429374286033,-1.056591794354354,6.956527960620456,-32.3337366366146,0.7855531592913962,5,-0.06259346008300781,-0.2039947509765625,-3.336958885192871,-2.7423572540283203,-2.2532272338867188,1,-0.015898371484117102,-1.3333219056761387,41.012489318847656,6.234095444837366,41.62911224365234,-1.5128059071729958,41.7728385925293,-0.015898371484117102
1471,2011-05-04,39.52424240112305,40.92903518676758,39.20897674560547,39.779239654541016,3831833.0,-0.024934232035139448,-2.8848175207636904,0.5729198806952587,44.66405989998603,51.98790042735849,1.1446743601137257,1.1615967138211403,-0.4647180223009997,-2.2898484990349743,12.487303744015879,1.7200584411621094,0.12215998975666764,-1.1379737854003906,-2.7978918811784084,0.5219443103776271,-1.967932833289396,-0.3080147375113853,2.4989547729492188,11.202592814996253,-31.067345976362326,0.8299590478890079,5,1.0918445587158203,0.8067131042480469,-2.2636613845825195,-1.731649398803711,-0.38944625854491477,2,0.002815257112628533,1.3090835652095862,40.534950256347656,-1.3333219056761387,41.012489318847656,6.234095444837366,41.62911224365234,0.002815257112628533
1472,2011-05-05,39.16725158691406,39.858055114746094,38.81489181518555,39.60306167602539,2049476.0,-0.00903219878539252,1.2058926734829694,1.7090775813062862,40.1436446403674,49.64850774255492,1.7114414757357181,1.4590178965334388,-0.14268084800755787,-1.8512099738006356,12.124139422503136,1.0431632995605469,0.06670080565815795,-1.4096570968627944,-3.1945398651984505,0.3752256714728617,-2.302098481030626,-0.5172157126949628,2.7996611785888703,11.728488332967224,-31.46596920244098,0.8924413841678289,5,1.2517929077148438,1.1637039184570312,-1.7583093643188477,-1.3746585845947266,-0.9133491516113281,3,-0.014559686621617995,-2.8848175207636904,39.52424240112305,1.3090835652095862,40.534950256347656,-1.3333219056761387,41.012489318847656,-0.014559686621617995
1473,2011-05-06,39.32488250732422,39.60306167602539,38.77780151367188,39.19043350219727,1789259.0,0.004024559141209139,1.3892628567957341,-0.3085036544268733,44.635504731896894,48.407612848474805,1.5227971571025236,1.2185331981574663,-0.3157703009380768,-1.9302593579024574,11.547156368934115,0.8252601623535085,0.16632809936103854,-1.159764289855957,-3.005271228737328,0.6857426490254142,-2.0825177592966426,-0.23701082041527144,2.5159494201660166,18.209891043360212,-27.225595723487576,0.9227534694406858,5,1.0756168365478516,1.0315685272216797,-2.110663414001465,-1.5322895050048828,-0.5656242370605469,4,-0.017684533439547012,1.2058926734829694,39.16725158691406,-2.8848175207636904,39.52424240112305,1.3090835652095862,40.534950256347656,-0.017684533439547012
1474,2011-05-09,38.85198211669922,39.17652130126953,38.49962615966797,39.014251708984375,2223358.0,-0.012025474978518358,1.7809487987211434,-1.2069229677969144,41.73634815221262,47.15421425007022,1.8760964083801923,1.600022517516507,0.14168672178816877,-1.3846531774648412,10.959580708062145,0.82525634765625,0.27161979777641676,-1.5225530624389663,-3.4841153071685724,0.4390091822906399,-2.5033341848037693,-0.5417719400741632,2.8050679859619123,14.022090926203676,-33.665992034777396,0.9807811223648027,5,1.4094295501708984,1.4094295501708984,-1.1845674514770508,-1.0593891143798828,0.6027183532714844,0,-0.014200455698061831,1.3892628567957341,39.32488250732422,1.2058926734829694,39.16725158691406,-2.8848175207636904,39.52424240112305,-0.014200455698061831
1475,2011-05-10,39.6447868347168,39.73287582397461,38.898345947265625,39.014251708984375,2099774.0,0.02040577275147104,1.068963234424873,-3.8857257040763553,55.256138366558275,47.27527069208675,0.9514975852693226,0.6780296002955026,-0.6694749138291769,-2.1076950304187676,9.962874184149243,0.8808937072753906,0.1500548545525433,-0.6256639480590849,-2.504343292089544,1.2530153959713743,-1.5650036200743145,0.31367572395614474,1.7596693525048792,47.137417465514126,-5.393048492067571,0.9393396720152278,5,0.6166248321533203,0.6166248321533203,-1.6910820007324219,-1.852193832397461,-0.4497184753417969,1,-0.019412963574328534,1.7809487987211434,38.85198211669922,1.3892628567957341,39.32488250732422,1.2058926734829694,39.16725158691406,-0.019412963574328534
1476,2011-05-11,39.27388381958008,39.81169128417969,39.13943481445313,39.73287582397461,1679366.0,-0.009355656689063574,1.1804459181905687,-0.7279404202285666,52.06186004247563,47.02796626222759,1.0952467953245772,0.9528206526271319,-0.3304355985625165,-1.661222898629788,9.148783749703087,0.6722564697265554,0.049723248269543774,-0.9045368194580092,-2.789445278160251,0.9803716392442325,-1.8469910488091301,0.03791740989311165,1.8981859654372997,56.9965515692045,-0.7501800572185005,0.9424542293511207,5,0.885528564453125,0.9875278472900391,-1.170659065246582,-1.4812908172607422,-0.5146255493164062,2,-0.025262609668985636,1.068963234424873,39.6447868347168,1.7809487987211434,38.85198211669922,1.3892628567957341,39.32488250732422,-0.025262609668985636
1477,2011-05-12,39.10234069824219,39.185794830322266,38.527442932128906,38.884437561035156,1792526.0,-0.004367867515368218,2.4216860303739245,-0.4747427735576204,37.57002117160045,45.194238979848315,0.9478158161248089,1.0877511067213348,-0.16784823064966758,-1.4111577738504266,9.376030662314882,0.7464408874511719,-0.057308723256106475,-1.0174310684204073,-2.961704420523816,0.9268422836830013,-1.9895677444721116,-0.04529439236870303,1.855933596747235,45.93632795464457,-7.383092954511923,0.9721366760517051,5,1.0385265350341797,1.1590709686279297,-0.6792135238647461,-1.3097476959228516,-0.0880889892578125,3,0.0008300128267615392,1.1804459181905687,39.27388381958008,1.068963234424873,39.6447868347168,1.7809487987211434,38.85198211669922,0.0008300128267615392
1478,2011-05-13,38.68507766723633,39.42688369750977,38.61089706420898,39.32024765014648,1214300.0,-0.010671049956470169,-1.0828440393772076,-2.9149189454150437,31.417304061749675,43.69608495045032,1.0097345204988244,1.4300855744874497,0.26277765159797184,-0.9216657381145836,9.521089216684606,0.8159866333007955,-0.22530249929079105,-1.3405776977539077,-3.373815080034433,0.6926596845266175,-2.3571963888941667,-0.3239590066136486,2.0765047769273792,14.134321849105975,-34.318198648496704,1.016618691140261,5,1.0709800720214844,1.576333999633789,-0.0857706069946289,-0.8924846649169922,0.2318115234375,4,-0.011145776561249376,2.4216860303739245,39.10234069824219,1.1804459181905687,39.27388381958008,1.068963234424873,39.6447868347168,-0.011145776561249376
1479,2011-05-16,38.87980270385742,38.9818000793457,38.24463272094727,38.53671646118164,1402569.0,0.005033595597147,1.694911236002038,-0.5401487033500355,30.763163213182466,42.02756047555882,0.537162036918879,1.2051313528547212,0.07558407063977057,-1.0492548148030707,10.427619202915203,0.7371673583984304,-0.43427032654511066,-1.0874357223510742,-3.184098716192601,1.0092272714904524,-2.135767219271834,-0.03910422543031444,1.7008232375466292,40.53262576224124,-2.6115077424142754,1.0483314969207618,5,0.70703125,1.2541122436523438,-0.020865440368652344,-1.087209701538086,0.5053443908691406,0,-0.0031004384078777703,-1.0828440393772076,38.68507766723633,2.4216860303739245,39.10234069824219,1.1804459181905687,39.27388381958008,-0.0031004384078777703
1480,2011-05-17,38.73607635498047,39.56133270263672,38.49035263061523,38.75925827026367,2251520.0,-0.0036966841105573467,-3.162141326988134,-0.06756876959683338,25.883352748174744,39.94081523646868,0.44575999480856154,1.3132153690565502,0.23010965564815677,-0.8386205738098198,11.157551272903051,1.0709800720214915,-0.6580481940048415,-1.1657905578613281,-3.3327896535783736,1.0012085378557174,-2.249290105719851,-0.08229101000280536,1.6109502643779052,31.360897771394182,-4.91139412966788,1.0834995478585212,5,0.31526756286621094,1.3978385925292969,0.16226863861083984,-0.9434833526611328,0.2503509521484375,1,0.018551804483363465,1.694911236002038,38.87980270385742,-1.0828440393772076,38.68507766723633,2.4216860303739245,39.10234069824219,0.018551804483363465
1481,2011-05-18,38.94007110595703,39.36197280883789,38.85198211669922,38.95398330688477,1235994.0,0.005266272946881312,-4.365776323975036,0.6001316439035482,24.392267536772238,38.19066222495811,0.16783596281163682,1.1707045953381083,0.0389093158913667,-0.973101774651056,11.081868933134356,0.6258964538574219,-0.7715043933877155,-0.9627235412597628,-3.1279706282885726,1.202523545769047,-2.045347084774164,0.1199000022546386,1.1967161235602362,52.81676879173703,22.434239925096946,1.0826235435144045,5,0.08809089660644531,1.1938438415527344,0.06722736358642578,-1.1080684661865234,-0.8159828186035085,2,0.006548453718127956,-3.162141326988134,38.73607635498047,1.694911236002038,38.87980270385742,-1.0828440393772076,38.68507766723633,0.006548453718127956
1482,2011-05-19,39.46397018432617,39.78387451171875,38.95398330688477,39.195068359375,1491719.0,0.01345398360839134,-1.2098847574014013,-19.328489169170275,31.68626205876491,36.751857483499,-0.3459250184841238,0.7221721047932874,-0.46554484585363554,-1.414777739151475,10.841156757129903,0.8438034057617188,-0.859113286198955,-0.46316490173339986,-2.595291188005497,1.6689613845386972,-1.5292280448694484,0.6028982414026487,0.4836015943340968,79.21675923103412,51.564752831583576,1.06606314313605,5,-0.4358081817626953,0.6699447631835938,-0.4439239501953125,-1.631967544555664,-1.1034317016601562,3,-0.017857096251871485,-4.365776323975036,38.94007110595703,-3.162141326988134,38.73607635498047,1.694911236002038,38.87980270385742,-0.017857096251871485
1483,2011-05-20,39.10234069824219,40.03887176513672,38.96325302124024,39.45933532714844,1888026.0,-0.009163535356298547,-2.3868689416598134,-1.3276021052332923,33.11473110172017,35.79390003344428,-0.021437186337252,1.022674333726684,-0.06884143357140715,-0.9710828653698229,11.132132216297723,1.0756187438964773,-0.8767570373546789,-0.7527006149291964,-2.8944592809453837,1.389058051086991,-1.82357994793729,0.3181787180788973,-0.8577079772949148,47.80343957359302,18.479273492572005,1.070879333008094,5,0.03941154479980469,1.0315742492675781,-0.08229446411132812,-1.2703380584716797,-0.4589881896972656,4,-0.0022527804649242755,-1.2098847574014013,39.46397018432617,-4.365776323975036,38.94007110595703,-3.162141326988134,38.73607635498047,-0.0022527804649242755
1484,2011-05-23,38.75461196899414,38.90761947631836,38.43471908569336,38.61089706420898,1333748.0,-0.008892785522266133,1.1030417154392929,-0.4025688151821023,33.892560699925795,33.420169181596236,0.3475786886358634,1.2685700950755887,0.34412360704561706,-0.5474375181515114,10.997908105180834,0.6676216125488281,-0.8374266445154745,-0.9944898605346708,-3.133761348437588,1.1447816273682463,-2.0641256044861294,0.07514588341678774,-0.4740944671630771,19.941548419928708,-11.707509425618582,1.0696357439514597,5,0.38714027404785156,1.379302978515625,0.32918548583984375,-0.9226093292236328,-0.041717529296867895,0,0.004187300902651847,-2.3868689416598134,39.10234069824219,-1.2098847574014013,39.46397018432617,-4.365776323975036,38.94007110595703,0.004187300902651847
1485,2011-05-24,38.39299011230469,39.241432189941406,38.39299011230469,38.86125564575195,1349878.0,-0.009331066376790709,-2.6237647959724,-3.2582948452512057,38.40302963230043,31.902521358243426,0.573242140599902,1.4915950797415718,0.7877045338333915,-0.10627124829254342,10.730197590639087,0.8484420776367188,-0.8625258595038474,-1.2195734024047837,-3.337904494231033,0.8987576894214655,-2.2787389483179084,-0.16040785649165912,-0.07730552520751388,0.0,-32.82116917776051,1.0591655459131237,5,0.7487621307373047,1.7409248352050781,0.8855304718017578,-0.5609874725341797,0.7928047180175781,1,0.025842138877948395,1.1030417154392929,38.75461196899414,-2.3868689416598134,39.10234069824219,-1.2098847574014013,39.46397018432617,0.025842138877948395
1486,2011-05-25,38.295631408691406,38.43471908569336,37.943275451660156,38.16117858886719,998914.0,-0.0025358458231174996,1.3820168626580873,-0.28712943879172,40.5622423606579,32.23499037924981,0.578028624827823,1.4123346690033785,0.9855165225888669,0.062360036653927864,10.332997917770168,0.4914436340332031,-0.8273148574140734,-1.1588352203369112,-3.1664613856777635,0.848790945003941,-2.1626483030073373,-0.1550221376664851,1.7432403564453125,16.814114186271727,-17.903686605164534,1.0038130826704261,5,0.6954421997070312,1.6876049041748047,0.9828891754150391,-0.46362876892089844,1.1312522888183665,2,0.018038503950106533,-2.6237647959724,38.39299011230469,1.1030417154392929,38.75461196899414,-2.3868689416598134,39.10234069824219,0.018038503950106533
1487,2011-05-26,38.01745223999024,38.66653442382813,37.84127426147461,38.443992614746094,1436270.0,-0.0072639922223094455,-1.1190500678313264,-3.1724167281393103,36.203527704045825,32.7667930061716,0.766766299118693,1.4701180364116055,1.3849587496456053,0.404329266296962,9.455825444769886,0.8252601623535227,-0.9828337230368263,-1.2492450714111243,-3.0339867660743636,0.535496623252115,-2.141615918742744,-0.35687422407950464,1.9795075988769426,8.016844677974309,-27.599847828560495,0.8923708473316189,5,0.9226207733154226,1.914783477783196,1.0165052413940359,-0.18544960021973367,1.2517967224120952,3,0.002804923556952943,1.3820168626580873,38.295631408691406,-2.6237647959724,38.39299011230469,1.1030417154392929,38.75461196899414,0.002804923556952943
1488,2011-05-27,38.33735656738281,38.77780151367188,38.295631408691406,38.37908554077149,1668580.0,0.008414670330171736,-6.703672101173358,0.0978312391003179,44.38828822533035,34.28069578529915,0.4384593137485666,0.9391077021435592,1.2073319264401974,0.15398011263868483,9.08236770094117,0.7603492736816406,-1.0872718135183845,-0.7647529602050795,-2.2063219876293942,0.6768160672192352,-1.4855374739172404,-0.043968446492918645,1.5733758483886717,35.43045365256931,-2.7972789704205496,0.7207845137121587,5,0.6027164459228516,1.594879150390625,0.6966009140014648,-0.5053539276123047,1.3120651245117188,4,0.0006046821523142398,-1.1190500678313264,38.01745223999024,1.3820168626580873,38.295631408691406,-2.6237647959724,38.39299011230469,0.0006046821523142398
1489,2011-05-30,38.83806610107422,39.195068359375,38.26781463623047,38.26781463623047,957020.0,0.013060617072315539,-2.252087124050091,-13.665600146263328,40.604638392512,35.91639419022551,-0.07687766741902635,0.28158008112116306,0.7941294908786674,-0.27111359704976934,8.768045802617083,0.9272537231445312,-1.0640297606933231,-0.15532226562500284,-1.2843496212835532,0.9737050900335475,-0.719835943454278,0.40919141220427235,0.9898879885253891,71.19138629533869,32.68241851740158,0.5645136778292735,5,0.10200691223144531,1.0941696166992188,0.3442525863647461,-1.006063461303711,0.3662757873535085,0,-0.005013472916559847,-6.703672101173358,38.33735656738281,-1.1190500678313264,38.01745223999024,1.3820168626580873,38.295631408691406,-0.005013472916559847
1490,2011-05-31,39.89051055908203,40.210411071777344,39.27388381958008,39.37124633789063,2282343.0,0.02709827145535204,-1.6233651051461788,0.9105881408541029,56.19759296677007,39.45031923800305,-1.0597930134914293,-0.8660209851256297,-0.1782968985159954,-1.2298023502458904,9.395535772753263,1.372344970703125,-0.9343492477064927,0.9293441772460938,-0.0399190479815843,1.8986074024737718,0.4447125646322547,1.4139757898599328,-2.049236297607422,86.4971701379105,48.24781093921462,0.48463161261384013,5,-0.8646678924560547,0.04172515869140625,-0.6606731414794922,-2.0585079193115234,-1.2286148071288991,1,-0.029521209502710866,-2.252087124050091,38.83806610107422,-6.703672101173358,38.33735656738281,-1.1190500678313264,38.01745223999024,-0.029521209502710866
1491,2011-06-01,39.63551330566406,40.19650268554688,39.501060485839844,40.05741500854492,1637489.0,-0.006392428922169069,-1.0134186679625365,-0.8124990817061277,55.270397866621636,42.07077877220935,-0.7775396868227773,-0.6348070630848639,0.1154981858743298,-0.8700319785990018,9.531550633846653,0.6954421997070384,-0.8145457008639099,0.6687833786010771,-0.31525323907654723,1.6528199962787014,0.17676506976226847,1.1608016874398857,-1.7468563079833999,75.73387220133483,36.86824951697471,0.49201830883881176,6,-0.6096706390380859,0.296722412109375,-0.010430335998535156,-1.8035106658935547,-0.4219017028808594,2,-0.011346351739502492,-1.6233651051461788,39.89051055908203,-2.252087124050091,38.83806610107422,-6.703672101173358,38.33735656738281,-0.011346351739502492
1492,2011-06-02,38.59698867797852,39.28315734863281,38.59698867797852,39.27852249145508,1232281.0,-0.026201871530628806,-1.0136012537781471,1.6153853108979117,49.22449275673822,43.86075228943358,0.13976865614607448,0.3781946075534961,1.18753139592026,0.2357920911988245,9.000189748888578,1.0385246276855398,-0.6733377429103058,-0.34122810363768963,-1.3338109093425388,0.6513547020671595,-0.8375195064901106,0.1550632992147314,-0.6618965988159289,16.945055376640063,-24.014165879755048,0.4962914028524237,6,0.42885398864745383,1.3352470397949148,1.3561105728149343,-0.7649860382080149,-0.34772109985352273,3,0.021501548383870306,-1.0134186679625365,39.63551330566406,-1.6233651051461788,39.89051055908203,-2.252087124050091,38.83806610107422,0.021501548383870306
1493,2011-06-03,38.62944030761719,38.96789169311523,38.16581344604492,38.75925827026367,975887.0,0.0008407813860664692,1.9321897988355974,0.19047912235531375,47.73106141010153,45.3983634794531,0.03708113036532268,0.3066952476194942,1.188908977037471,0.2604076774233519,8.390556489134045,0.8020782470703054,-0.5346310699002288,-0.27400436401367045,-1.2582431571571675,0.7102344291298266,-0.7661237605854225,0.21811503255808162,-0.6488418486023022,22.67570184652757,-17.579978451582047,0.4921193965717498,6,0.39640235900878906,1.200796127319336,1.5334510803222656,-0.6490764617919922,-1.237884521484375,4,0.0165627213257602,-1.0136012537781471,38.59698867797852,-1.0134186679625365,39.63551330566406,-1.6233651051461788,39.89051055908203,0.0165627213257602
1494,2011-06-06,38.30026626586914,38.545989990234375,38.202903747558594,38.37908554077149,855034.0,-0.00852132568131303,-1.508450939923021,0.607152302312652,46.17885928689876,46.26234455218625,0.32970005214757947,0.6244317833913016,1.5203866246053224,0.6311007290366462,7.520850584090817,0.42653656005859375,-0.4841674415777675,-0.5755926132202163,-1.5961605443536229,0.44497531791319034,-1.085876578786916,-0.06530864765351652,-0.275071554599009,6.576003910600975,-33.36705589923568,0.5102839655667022,6,0.7255764007568359,1.5114250183105469,1.9020328521728516,-0.3199024200439453,-1.2517929077148438,0,0.03522574534234191,1.9321897988355974,38.62944030761719,-1.0136012537781471,38.59698867797852,-1.0134186679625365,39.63551330566406,0.03522574534234191
1495,2011-06-07,38.87516403198242,39.23215866088867,38.38835525512695,38.411537170410156,1623013.0,0.015010281185057872,-2.309093357069661,-5.882150808246493,49.46565527966499,47.25161265429815,-0.18954079288874937,-0.011679313541861802,0.9552676587000022,0.09415769084451853,7.324818068568678,0.9318923950195312,-0.41020534969878497,0.037786293029782314,-0.9165985023357024,0.992171088395267,-0.43940610465296004,0.5149786907125247,-0.8062649935021469,34.93151842925375,-3.2433512480051476,0.4771923976827431,6,0.1506786346435547,0.5517177581787109,1.361907958984375,-0.8948001861572266,-1.1266136169433594,1,0.008467561864806239,-1.508450939923021,38.30026626586914,1.9321897988355974,38.62944030761719,-1.0136012537781471,38.59698867797852,0.008467561864806239
1496,2011-06-08,38.28172302246094,38.85198211669922,38.16581344604492,38.80562210083008,1174519.0,-0.015265299177471325,1.2255835390335492,-1.1300015633099385,40.37737981466333,47.71537399992231,0.4489295757218912,0.5308366262607791,1.5528394228029754,0.7213776571239947,7.117921677052657,0.7093505859375,-0.33145418796240733,-0.5060466766357408,-1.468011175038086,0.45591782176660445,-0.9870289258369169,-0.025064427434564607,-0.16999374331471984,10.373670644065482,-21.67569363342423,0.4809822492011744,6,0.9063892364501953,1.1034317016601562,2.1199331283569336,-0.3013591766357422,-0.9411659240722656,2,0.00993092001812812,-2.309093357069661,38.87516403198242,-1.508450939923021,38.30026626586914,1.9321897988355974,38.62944030761719,0.00993092001812812
1497,2011-06-09,39.13479614257813,39.20434188842773,38.295631408691406,38.39299011230469,1409716.0,0.02228408370272872,1.0631468634430845,-1.4159330697481514,50.2445957787392,48.36607483918996,-0.25588999233628584,-0.33695626679057966,0.7174821513076424,-0.10986168874352842,6.486742833692471,0.9226188659667898,-0.24111149474635596,0.34540367126465554,-0.6189018413700964,1.3097091838994075,-0.13674908505272043,0.8275564275820315,-0.9810932275792936,90.86951233472679,58.30081311264391,0.48215275631737603,6,0.05331611633300071,-0.10895347595215554,1.3387250900268484,-1.1544322967529368,-2.0353240966796946,3,0.002013948403306598,1.2255835390335492,38.28172302246094,-2.309093357069661,38.87516403198242,-1.508450939923021,38.30026626586914,0.002013948403306598
1498,2011-06-10,38.253902435302734,39.501060485839844,38.13336181640625,39.18115997314453,1495303.0,-0.02250921926528182,-1.3412706964048415,-1.249999999999988,46.50716725511212,49.02191137947887,0.6838331917750082,0.5375384985189413,1.5994949999602,0.7995134832092816,6.192258576568847,1.3676986694335938,-0.1752079947291847,-0.5139312744140625,-1.5069094343848377,0.4790468855567127,-1.01042035439945,-0.017442194428674895,1.9565086364746094,8.813390082948898,-24.30527074093611,0.49648907998538644,6,0.9179840087890625,0.7719402313232422,2.1210975646972656,-0.27353858947753906,-2.930126190185547,4,-0.00012116037535181423,1.0631468634430845,39.13479614257813,1.2255835390335492,38.28172302246094,-2.309093357069661,38.87516403198242,-0.00012116037535181423
1499,2011-06-13,38.75925827026367,39.03743362426758,38.086997985839844,38.295631408691406,1175021.0,0.013210569452766885,-1.1578894946756684,-0.49999794302170114,52.50477267260797,48.61159801346086,0.18564546008319383,0.023914862651878366,1.1189402006038875,0.30269610930669444,5.543500787507936,0.9504356384277344,-0.04178137300988283,-0.0025482177734375,-0.994127145686889,0.989030710140014,-0.49833768173016324,0.49324124618328824,1.4096118164062474,47.541058787983424,9.81039088330796,0.4957894639567242,6,0.3824920654296875,0.2665843963623047,1.6192169189453125,-0.7788944244384766,-3.106304168701172,0,-0.03528711707004384,-1.3412706964048415,38.253902435302734,1.0631468634430845,39.13479614257813,1.2255835390335492,38.28172302246094,-0.03528711707004384
1500,2011-06-14,39.4547004699707,39.6447868347168,38.94470977783203,39.018890380859375,1610278.0,0.017942608572584007,-1.3968211470774534,0.9400018101483499,57.32707959053258,48.84011820500652,-0.6460573994787069,-0.6481609524398237,0.4136961034403157,-0.3920695208504412,5.707967887587364,0.885528564453125,0.04499990738594306,0.6569627761840806,-0.3816552994448301,1.6955808518129913,0.1376537383696288,1.1762718139985324,0.6308947326660146,87.79768099616764,45.46228846083554,0.5193090378144538,6,-0.5888080596923828,-0.42885780334472656,0.8067111968994141,-1.4743366241455078,-3.3195724487304616,1,-0.060987083494596694,-1.1578894946756684,38.75925827026367,-1.3412706964048415,38.253902435302734,1.0631468634430845,39.13479614257813,-0.060987083494596694
1501,2011-06-15,39.195068359375,39.71896743774414,39.13479614257813,39.663333892822266,1419817.0,-0.006580511510746678,1.0160083201137189,-1.0744715304827346,57.46182253090668,49.75537706880302,-0.508999434049187,-0.38835683496316165,0.638336164551248,-0.11838411653962311,5.905031615553645,0.5841712951660085,0.11241104130833435,0.3845808029174833,-0.6675666088070926,1.4367282146420592,-0.14149290294480465,0.9106545087797713,0.8105829545898402,67.89773988981116,20.344652593201474,0.5260737058622889,6,-0.2920856475830078,-0.16922569274902344,1.0663433074951172,-1.2147045135498047,-2.95330810546875,2,-0.036905610957811974,-1.3968211470774534,39.4547004699707,-1.1578894946756684,38.75925827026367,-1.3412706964048415,38.253902435302734,-0.036905610957811974
1502,2011-06-16,38.75925827026367,39.032798767089844,38.31881332397461,38.75925827026367,1861466.0,-0.011119003164261287,1.6101635823559763,-0.0,52.63463060286896,50.30021809022162,-0.05336238479959832,-0.008483948492276738,1.028137235317054,0.3307903973200865,6.222507283126799,0.8762550354003906,-0.0014676054229951774,-0.015993690490724077,-1.0221925080046788,0.9902051270232306,-0.519093099247705,0.4871057182662568,1.1696469105761693,41.193190450923424,-7.567263215051774,0.5030994087569791,6,0.1437244415283203,0.2665843963623047,1.4511537551879883,-0.7788944244384766,-2.1419601440429688,3,-0.03660289786720283,1.0160083201137189,39.195068359375,-1.3968211470774534,39.4547004699707,-1.1578894946756684,38.75925827026367,-0.03660289786720283
1503,2011-06-17,39.014251708984375,39.29243087768555,38.06381607055664,38.61089706420898,2251567.0,0.0065789039857953036,1.5603796758922504,100.0,51.13505107312044,50.85090606646847,-0.2771781805998188,-0.2850287370452662,0.7195836272650098,0.08433941243290377,6.725235592088446,1.2286148071289062,-0.0954421710693012,0.24340419769286825,-0.7575234920768779,1.2443318874626144,-0.25705964719200125,0.7438680425777378,0.8409771840554683,57.42288332472896,11.024747243248882,0.5004638448848725,6,-0.12285995483398438,0.011590957641601562,1.1868877410888672,-1.0338878631591797,-2.4572219848632812,4,-0.04907897958337604,1.6101635823559763,38.75925827026367,1.0160083201137189,39.195068359375,-1.3968211470774534,39.4547004699707,-0.04907897958337604
1504,2011-06-20,38.91688919067383,38.94934463500977,38.26317596435547,38.48108291625977,980489.0,-0.00249556287883701,1.7407435623951966,1.0804543348118079,42.84738238896065,50.11554241194577,-0.0929209043570367,-0.18433649637636051,0.7648868814103693,0.1820660082756831,6.902469261084751,0.7510757446289062,-0.0791091611680983,0.137927818298337,-0.8650745194384939,1.140930156035168,-0.36357335057007845,0.6394289871667524,0.8308549330170223,51.540489711630656,9.792656681184525,0.5015011688684143,6,-0.0254974365234375,0.10895347595214844,1.0918455123901367,-0.9365253448486328,-2.7029457092285156,0,-0.09232785611285976,1.5603796758922504,39.014251708984375,1.6101635823559763,38.75925827026367,1.0160083201137189,39.195068359375,-0.09232785611285976
1505,2011-06-21,39.38514709472656,39.68186950683594,39.03743362426758,39.03743362426758,1359757.0,0.012032254216376215,-2.706706454125572,0.7978624698014906,48.21658958626574,50.98656571990159,-0.5377837914216528,-0.6054975347517981,0.22726528768888699,-0.26725918527532144,7.699132269057659,0.7649803161621094,-0.0409278806269171,0.5565778732299833,-0.46403428235883837,1.577190028818805,0.04627179543557247,1.0668839510243942,-1.3213310241699219,79.83143115273987,40.63182187536245,0.5103060777944103,6,-0.4937553405761719,-0.35930442810058594,0.47522735595703125,-1.4047832489013672,-4.358089447021484,1,-0.09476143339486931,1.7407435623951966,38.91688919067383,1.5603796758922504,39.014251708984375,1.6101635823559763,38.75925827026367,-0.09476143339486931
1506,2011-06-22,38.986427307128906,39.37588119506836,38.9586181640625,39.25997543334961,1066974.0,-0.010123607933688383,-1.5352710078920835,-0.7867055764610372,53.05226361243969,51.29852881253498,-0.03194912452160281,-0.1606058756525286,0.5702873208673367,0.15174627712561062,8.048032042856187,0.4265289306640625,0.02917141125044509,0.12331829071045064,-0.8676801512513919,1.1143167326722931,-0.37218093027046706,0.6188175116913683,-0.8902501678466805,57.019824925795035,14.3853163937016,0.49549922098092075,6,-0.09503555297851562,0.03941535949707031,0.6062021255493164,-1.006063461303711,-4.251457214355462,2,-0.07313569061936809,-2.706706454125572,39.38514709472656,1.7407435623951966,38.91688919067383,1.5603796758922504,39.014251708984375,-0.07313569061936809
1507,2011-06-23,38.12408828735352,38.85662078857422,38.02209091186523,38.73607635498047,1289197.0,-0.022118954706519145,-1.0454594329258133,2.2372226638218096,46.49518307592104,51.297197237069305,0.7509100482628099,0.7485080630262715,1.3928128138902096,1.025638949298319,8.280486760849454,0.964336395263679,0.01466872891504778,-0.7443525314331012,-1.717174554859369,0.22846949199316668,-1.2307635431462387,-0.2579415197199637,1.5577812194824148,6.145239840865365,-37.40229856965826,0.4864110117131347,6,0.7464408874511648,0.9017543792724538,1.4569501876830984,-0.14372444152832742,-4.042831420898445,3,-0.049373719294204754,-1.5352710078920835,38.986427307128906,-2.706706454125572,39.38514709472656,1.7407435623951966,38.91688919067383,-0.049373719294204754
1508,2011-06-24,38.360538482666016,39.23215866088867,38.21681213378906,38.62480545043945,1528097.0,0.006202120652178955,-2.680660997026896,0.4318171901588915,50.42345807657836,51.06594005973268,0.5936003266346788,0.5416545570688385,1.109059499528513,0.8041593985937965,8.7823003760752,1.1080703735351491,0.12179285372457116,-0.509061431884767,-1.4792708726364907,0.4611480088669566,-0.9941661522606324,-0.023956711508901662,1.2881354522705095,20.391127577275505,-26.68330624726095,0.48510472037586194,6,0.5099906921386719,0.6653041839599609,1.2204999923706055,-0.3801746368408203,-5.503257751464844,4,-0.045443584094447265,-1.0454594329258133,38.12408828735352,-1.5352710078920835,38.986427307128906,-2.706706454125572,39.38514709472656,-0.045443584094447265
1509,2011-06-27,38.64335250854492,38.73607635498047,38.086997985839844,38.253902435302734,810692.0,0.007372524919239565,1.2580653723143074,-1.473699405277441,48.30164380131289,50.06311386093049,0.3270040199143409,0.25666445289983386,0.7979933894391849,0.5360397902207836,9.118624132929137,0.649078369140625,0.098562923639129,-0.21651172637939453,-1.1919471803462969,0.7589237275875078,-0.7042294533628422,0.2712060006040531,0.9727897659301803,37.43038972560421,-10.718205259693143,0.487717726983451,6,0.22717666625976562,0.3824901580810547,0.994481086730957,-0.6629886627197266,-6.513965606689453,0,-0.053989176636848324,-2.680660997026896,38.360538482666016,-1.0454594329258133,38.12408828735352,-1.5352710078920835,38.986427307128906,-0.053989176636848324
1510,2011-06-28,38.71289443969727,39.31561279296875,37.91545486450195,38.80098342895508,1914681.0,0.0017995832824539981,1.5062170116009914,-0.22618814402693782,53.42162286195877,49.61420278660295,0.15776136585451184,0.09947509343850669,0.7005743787774605,0.47611965926122224,8.697359150042502,1.4001579284667969,0.1779045292421344,-0.0880889892578054,-0.9353175773200064,0.7591395988043956,-0.5117032832889095,0.33552530477329867,0.8713668075256322,54.60320445510207,1.6070878979819696,0.42361429403110223,6,0.08576774597167258,0.31294822692870383,0.9249391555786062,-0.7325305938720774,-7.237224578857429,1,-0.06455086850053415,1.2580653723143074,38.64335250854492,-2.680660997026896,38.360538482666016,-1.0454594329258133,38.12408828735352,-0.06455086850053415
1511,2011-06-29,39.185794830322266,39.49642562866211,38.92616271972656,38.97252655029297,1344239.0,0.012215578232250834,-2.727257994140747,-2.4210549107918116,50.43069482682962,49.36932103370968,-0.35379850440817506,-0.43093902812128704,0.24088791917471042,-0.0027443177708903477,8.312791771942328,0.7835311889648366,0.18168369263784712,0.4072973251342802,-0.36744333723923717,1.1820379875077975,0.01992699394752151,0.7946676563210389,0.33171416159180467,80.35189483691325,30.818569040805222,0.38737033118676045,6,-0.3871326446533203,-0.15995216369628906,0.4520387649536133,-1.2054309844970703,-9.244731903076175,2,-0.10612869282414361,1.5062170116009914,38.71289443969727,1.2580653723143074,38.64335250854492,-2.680660997026896,38.360538482666016,-0.10612869282414361
1512,2011-06-30,39.42688369750977,39.477882385253906,38.6758041381836,38.768531799316406,1201978.0,0.0061524557108370015,1.1097626441769621,3.0869658540075817,61.10628719372748,50.47723615822157,-0.5478362964782946,-0.6394514111461262,0.014293020577248683,-0.2475670857854695,8.826264229150333,0.8020782470703054,0.0879726193747814,0.6068914413452191,-0.21441465699447804,1.4281975396849163,0.1962383921753741,1.0175444905150641,-1.5114288330078196,95.60131453858486,39.2269437904133,0.41065304916984824,6,-0.6282215118408274,-0.40104103088379617,0.06027126312255149,-1.4465198516845774,-8.396295547485362,3,-0.11900290270804925,-2.727257994140747,39.185794830322266,1.5062170116009914,38.71289443969727,1.2580653723143074,38.64335250854492,-0.11900290270804925
1513,2011-07-01,39.26924896240234,39.4547004699707,38.828800201416016,39.44079208374024,1150648.0,-0.0039981535522015665,5.279099137023785,-0.2605644820173669,55.169187250077826,51.846325587234595,-0.3913845690612021,-0.4547409543042207,0.13437024177368784,-0.09543510073019235,9.4239802591128,0.6259002685546875,0.0033483717302047467,0.41726627349852663,-0.4224249474837478,1.256957494480801,-0.0025793369926105925,0.8371118839896639,-1.3225455474853476,85.63055867889793,26.976447194394034,0.4198456104911356,7,-0.47058677673339133,-0.2063159942626882,0.16690540313721414,-1.2888851165771413,-10.171987533569325,4,-0.1321133516180666,1.1097626441769621,39.42688369750977,-2.727257994140747,39.185794830322266,1.5062170116009914,38.71289443969727,-0.1321133516180666
1514,2011-07-04,39.64942169189453,40.00178146362305,39.53350830078125,39.75605773925781,1346068.0,0.009681181574320075,-1.767058134030611,0.6216282327825321,52.10841407773766,52.27875053073148,-0.7338972008676947,-0.7680333651468061,-0.2903289715940218,-0.47362572216046317,10.245594668697667,0.7325325012207102,0.006428363273741411,0.7299812316894503,-0.13933711351170786,1.5992995768906084,0.29532205908887477,1.1646404042900258,-1.672094697570806,83.1109965296443,26.98077780395551,0.43465917260057907,7,-0.6908035278320312,-0.5864887237548828,-0.21326732635498047,-1.669057846069336,-9.240102767944336,0,-0.17130491873181253,5.279099137023785,39.26924896240234,1.1097626441769621,39.42688369750977,-2.727257994140747,39.185794830322266,-0.17130491873181253
1515,2011-07-05,39.20434188842773,39.66796875,39.07452392578125,39.626243591308594,1046881.0,-0.011225379450056194,1.3486393659180977,3.9564641911712766,50.09653559904084,51.9503363070205,-0.35443431772489475,-0.31307968495075755,0.09606352493327819,-0.03253709156853546,10.581003519781367,0.59344482421875,-0.0038430000412006393,0.2684425354003821,-0.6097654304792997,1.1466505012800638,-0.17066144753945878,0.707546518340223,-1.1460367153320306,39.860240450866094,-14.17085887624787,0.43910398293983927,7,-0.24572372436522727,-0.14140892028807883,0.2318124771118235,-0.927255630493157,-10.853521347045888,1,-0.18046355698833016,-1.767058134030611,39.64942169189453,5.279099137023785,39.26924896240234,1.1097626441769621,39.42688369750977,-0.18046355698833016
1516,2011-07-06,38.66189575195313,39.4547004699707,38.647987365722656,39.33879470825195,1522395.0,-0.013836379093375761,-1.289470977660133,1.6043996781163947,49.008488238836186,52.22959243623329,0.15325192160531032,0.2733217257179703,0.5615476499093006,0.5016866741317543,10.995821079688136,0.8067131042480469,0.051926560623556384,-0.29301223754882244,-1.126942511745682,0.5409180366480371,-0.7099773746472522,0.12395289954960731,-0.5258515272363411,1.0273634854847185,-52.37103331008827,0.41696513709843075,7,0.2967224121093679,0.39408302307128196,0.8171434402465749,-0.27817535400391336,-9.689813613891609,2,-0.1858736037471792,1.3486393659180977,39.20434188842773,-1.767058134030611,39.64942169189453,5.279099137023785,39.26924896240234,-0.1858736037471792
1517,2011-07-07,39.2136116027832,39.61695861816406,38.532081604003906,38.9818000793457,1462638.0,0.014270274131660932,1.08930421175589,-0.34246104426724133,51.914520107937896,52.395265995273235,-0.2544168188474174,-0.28689602682831605,-0.07246964829207059,-0.04461488008681158,11.14321131089427,1.0848770141601562,0.04045428584504407,0.25476284027099894,-0.5834804108985949,1.0930060914405928,-0.16435878531379444,0.6738844658557923,-1.0029378885101607,46.372053063671736,-6.248051416901582,0.4191216255847953,7,-0.2549934387207031,-0.2549934387207031,0.2654275894165039,0.11127281188964844,-8.96191787719727,3,-0.23646250106886324,-1.289470977660133,38.66189575195313,1.3486393659180977,39.20434188842773,-1.767058134030611,39.64942169189453,-0.23646250106886324
1518,2011-07-08,38.249267578125,39.19043350219727,38.19363403320313,38.99107360839844,1972205.0,-0.024592073651021673,-1.336961382295637,-3.200039494470774,44.5038197185788,51.973285541636116,0.7738635757399237,0.7136733669137527,0.8013037283117086,0.9031565893681943,10.86895379793159,1.019977569580071,-0.00763144187155973,-0.7093494415283175,-1.5484154463994173,0.12971656334278236,-1.1288824439638674,-0.28981643909276755,1.7525138854980469,3.0768257049121184,-47.627619723543724,0.4195330024355502,7,0.7093505859375,0.7093505859375,1.229771614074707,1.6481971740722656,-7.937301635742191,4,-0.18872725898231313,1.08930421175589,39.2136116027832,-1.289470977660133,38.66189575195313,1.3486393659180977,39.20434188842773,-0.18872725898231313
1519,2011-07-11,37.39155578613281,38.04527282714844,37.16901779174805,38.02672576904297,1812173.0,-0.02242426708538381,1.6068773761561597,0.8562480715828448,34.576791998234,49.8794154456667,1.6040135931668758,1.5427649905099443,1.5764894569243069,1.7387698769868791,10.949537511523596,1.0802497863769531,0.043284910171465185,-1.498676109313962,-2.5909029372026637,-0.40644928142526027,-2.0447895232583093,-0.9525626953696147,2.5740627288818345,8.905256569758123,-36.54033711367024,0.5461134139443498,7,1.1938438415527344,1.1938438415527344,2.0364837646484375,2.540679931640625,-7.380949020385742,0,-0.22182265976683047,-1.336961382295637,38.249267578125,1.08930421175589,39.2136116027832,-1.289470977660133,38.66189575195313,-0.22182265976683047
1520,2011-07-12,37.0484733581543,37.18292617797852,36.13512802124024,36.946475982666016,2472805.0,-0.009175398583060601,4.649984572662542,-0.1605828018209554,34.87703622381211,48.15123115644253,1.884326039627112,1.7880080948768367,1.8467525317007443,2.0382131129163383,10.763287455541649,1.256427764892571,0.03447811655576061,-1.721447181701663,-3.0552593399665327,-0.38763502343679335,-2.3883532608340943,-1.0545411025692317,2.805281127929689,26.23175687297915,-17.016549528448973,0.6669060791324342,7,1.0199813842773438,1.0199813842773438,2.370293617248535,2.8837623596191406,-7.0564117431640625,1,-0.17920183566060044,1.6068773761561597,37.39155578613281,-1.336961382295637,38.249267578125,1.08930421175589,39.2136116027832,-0.17920183566060044
1521,2011-07-13,37.74855041503906,37.97572708129883,36.83056640625,36.98355484008789,1693836.0,0.018896245740465334,-1.13854368136663,7.50014959982048,46.993320526172674,46.58312374893643,1.0716291393347035,1.0266415454306639,1.1130728209543008,1.2996052796650872,10.1844258552701,1.1451606750488281,0.0383000098777444,-0.9490442276000977,-2.3413793509435195,0.44329089574332414,-1.645211789271805,-0.2528766659283903,1.8820864831542963,46.338336943338696,-1.5370289172520089,0.6961675616717101,7,0.3199043273925781,0.3199043273925781,1.4778118133544922,2.183685302734375,-9.930900573730469,2,-0.24895604653240289,4.649984572662542,37.0484733581543,1.6068773761561597,37.39155578613281,-1.336961382295637,38.249267578125,-0.24895604653240289
1522,2011-07-14,37.34055709838867,37.69291687011719,37.127288818359375,37.27565002441406,1166228.0,-0.010808185007492255,-2.1282186520954864,0.08484633911608216,42.052014358464625,45.12566009431276,1.2880015445962414,1.3943908833998506,1.4935383935288726,1.6795552438653516,10.580990495560469,0.6212615966796875,-0.016989319682842563,-1.2861024856567411,-2.8040962480275766,0.23189127671409437,-2.045099366842159,-0.5271056044713234,2.0803492671875006,39.4536351491389,-11.406795429040343,0.7589968811854162,7,0.7278976440429688,0.7278976440429688,1.9460763931274414,2.5916786193847656,-9.736175537109375,3,-0.22411221499125056,-1.13854368136663,37.74855041503906,4.649984572662542,37.0484733581543,1.6068773761561597,37.39155578613281,-0.22411221499125056
1523,2011-07-15,37.09947204589844,37.27101516723633,36.8120231628418,37.0901985168457,1960477.0,-0.006456386064487396,1.6052463488832833,0.142873934763444,37.89089451181386,43.545935698099,1.328658956091033,1.5649037194085267,1.6986450169446883,1.900015817111381,10.835411026206291,0.528533935546875,-0.09772357695243272,-1.4314485549926772,-3.0822349137532967,0.21933780376794232,-2.2568417343729905,-0.6060553756123639,2.1242876190175792,50.48538842057525,-1.988183316034032,0.825393179380311,7,0.8020763397216797,0.9689826965332031,2.007505416870117,2.832763671875,-9.522909164428707,4,-0.18457886171104054,-2.1282186520954864,37.34055709838867,-1.13854368136663,37.74855041503906,4.649984572662542,37.0484733581543,-0.18457886171104054
1524,2011-07-18,35.32377624511719,36.91402053833008,35.28668975830078,36.71002578735352,2899556.0,-0.047863101625392646,-1.2285753093320726,-149.4845742492809,29.030401818737104,41.20525416695414,2.7113633073570327,3.2228475208956056,3.43223217651758,3.6474392358443453,11.499214783355207,1.8127822875976562,-0.32541122240132125,-3.0274887084960938,-5.2007949089915115,-0.854182508000676,-4.114141808743803,-1.9408356082483849,3.714665521178283,1.37917337551336,-48.72548523760601,1.086653100247708,7,2.1280479431152344,2.3204593658447266,3.775088310241699,4.60845947265625,-7.543216705322266,0,-0.14188206458892294,1.6052463488832833,37.09947204589844,-2.1282186520954864,37.34055709838867,-1.13854368136663,37.74855041503906,-0.14188206458892294
1525,2011-07-19,35.6529541015625,35.83840560913086,35.31914138793945,35.462867736816406,2258135.0,0.00931887503083173,-1.1747507668711656,-0.13712276105746538,27.74533970741821,38.8426821079077,2.0399679846811907,2.7402192950020634,3.0383441894063594,3.2857679264802115,11.487834528648383,0.5192642211914062,-0.514293950382509,-2.5117012023925795,-4.937483341738357,-0.08591906304680208,-3.7245922720654647,-1.2988101327196944,3.0853475040933986,13.620649298142329,-31.308871652557013,1.2128910696728885,7,1.7988700866699219,1.991281509399414,3.430842399597168,4.2792816162109375,-7.125955581665039,1,-0.15825749865613947,-1.2285753093320726,35.32377624511719,1.6052463488832833,37.09947204589844,-2.1282186520954864,37.34055709838867,-0.15825749865613947
1526,2011-07-20,36.13512802124024,36.15830612182617,34.428977966308594,34.95751190185547,4395625.0,0.013524094477674886,1.8257635021208825,6.195163556090746,29.8752842928548,36.39387812845402,1.298198671529164,2.143372440471687,2.5076860015591578,2.769206829958023,11.773425183996858,1.7293281555175781,-0.7232383336606389,-1.8869623184204016,-4.441140178779314,0.6672155419385106,-3.164051248599854,-0.609873388240949,2.3270446366272495,52.27273258518386,13.184736575138047,1.277088930179455,7,0.6745777130126882,1.0802516937255788,2.810739517211907,3.797107696533196,-7.867759704589851,2,-0.17000261913114323,-1.1747507668711656,35.6529541015625,-1.2285753093320726,35.32377624511719,1.6052463488832833,37.09947204589844,-0.17000261913114323
1527,2011-07-21,36.24176025390625,36.71929550170898,35.490684509277344,36.26030731201172,2138184.0,0.0029509299815773105,1.6237698774765628,-0.01574966391862772,31.374774353616417,34.935095310124865,0.8109578591282371,1.9905467821114229,2.3583391296147624,2.6411171461980985,12.970712019996384,1.2286109924316335,-0.9078360805264865,-1.686213684082034,-4.36046440128883,0.9880370331247619,-3.0233390426854356,-0.34908832547863256,1.817092934805352,63.78460799196803,29.320542412058302,1.3371253586033993,7,-0.004634857177734375,0.9736194610595703,2.7226524353027344,3.6904754638671875,-8.252569198608398,3,-0.2324420876243085,1.8257635021208825,36.13512802124024,-1.1747507668711656,35.6529541015625,-1.2285753093320726,35.32377624511719,-0.2324420876243085
1528,2011-07-22,36.6172981262207,37.05310821533203,36.20003509521485,36.49211883544922,1383606.0,0.01036202076509185,-1.405235787922653,-6.749280131633073,31.335616679604982,34.57496471916608,0.20068446528149053,1.5575709594709366,1.9570214102492969,2.2596348568415863,13.723137841988963,0.8530731201171804,-1.0552132783584725,-1.2235137939453153,-3.951497237289452,1.5044696493988212,-2.587505515617387,0.1404779277267565,1.0785675402505959,83.39220816979213,52.80628595109659,1.3639917216720685,7,-0.4149456024169922,0.5980815887451172,2.3471145629882812,3.3149375915527344,-8.062480926513672,4,-0.2461382195342121,1.6237698774765628,36.24176025390625,1.8257635021208825,36.13512802124024,-1.1747507668711656,35.6529541015625,-0.2461382195342121
1529,2011-07-25,36.557029724121094,36.89083862304688,36.13975524902344,36.32521438598633,1162869.0,-0.0016458997573185474,-1.4922564761428816,1.8518665244552797,32.89395130776873,34.35462195071682,0.1454187014977606,1.5320733963429802,1.9840005862332077,2.309402633391713,14.68080246623491,0.7510833740234446,-1.2845407814658216,-1.1794660568237276,-3.9376265083167183,1.578694394669263,-2.5585462825702265,0.19961416892277128,0.8121471723339369,81.09550806803314,49.547764685357194,1.3790802257464958,7,-0.3546772003173828,0.6583499908447266,2.40158748626709,3.3752059936523438,-7.761127471923828,0,-0.24565635967754418,-1.405235787922653,36.6172981262207,1.6237698774765628,36.24176025390625,1.8257635021208825,36.13512802124024,-0.24565635967754418
1530,2011-07-26,36.21394348144531,36.77029418945313,35.71322631835937,36.654388427734375,1502636.0,-0.009384959480157273,2.1448350999840873,-1.899981898665438,33.76384099941599,32.88467978107719,0.399711818146109,1.7690452675813901,2.2937579976441427,2.6422553999515443,15.222604996853208,1.0570678710937642,-1.4169864182112448,-1.3976047515869112,-4.195647544275957,1.4004380411021344,-2.796626147931434,0.001416644757611607,0.8612135219950758,68.02122401511848,31.26565432081795,1.399021396344522,7,-0.15299606323242188,1.0014362335205078,2.744673728942871,3.718292236328125,-6.370243072509762,1,-0.2328767079998163,-1.4922564761428816,36.557029724121094,-1.405235787922653,36.6172981262207,1.6237698774765628,36.24176025390625,-0.2328767079998163
1531,2011-07-27,35.02705764770508,36.16294479370117,34.86478805541992,36.15830612182617,1767219.0,-0.03277427751960649,1.276417978339833,2.5684219643166464,24.390255285387582,30.92226210629085,1.296273237242744,2.7704358659788255,3.426259748046249,3.8116060384479837,15.814686975558939,1.3491554260253906,-1.4449675324443731,-2.376553726196292,-5.297423855024256,0.5443164026316722,-3.8369887906102775,-0.9161186617823063,1.863780975341804,7.415258299849213,-26.962121999293345,1.460435064413983,7,0.8229389190673828,2.188322067260742,3.9315595626831055,4.905178070068359,-4.9608154296875036,2,-0.1855725134889682,2.1448350999840873,36.21394348144531,-1.4922564761428816,36.557029724121094,-1.405235787922653,36.6172981262207,-0.1855725134889682
1532,2011-07-28,34.734970092773445,35.017784118652344,34.2388916015625,34.679336547851555,1651179.0,-0.008338912102449192,1.5074542551885055,-0.049178890574957765,26.57602040608768,29.665053872321277,1.3185491776194667,2.8385269445101287,3.642558437591866,4.084429974305273,16.879203158556326,0.7881660461425781,-1.4671464998623236,-2.4340456008911033,-5.4235660235525955,0.5554748217703889,-3.928805812221846,-0.9392853895603608,2.0353240966796875,17.627587328697743,-19.853630950603097,1.4947602113307452,7,0.911029815673821,2.385366439819329,4.223647117614739,5.197265624999993,-6.050336837768558,3,-0.18619857045648147,1.276417978339833,35.02705764770508,2.1448350999840873,36.21394348144531,-1.4922564761428816,36.557029724121094,-0.18619857045648147
1533,2011-07-29,34.08125686645508,34.799877166748054,33.57126617431641,34.31306838989258,2224649.0,-0.018820031356652,1.0384625121836746,-4.1667580910576305,27.31894228683295,29.474891702109705,1.6752779806758298,3.2502841825637745,4.222982174334376,4.724506335638118,18.124616532454347,1.2286109924316406,-1.6703811364355658,-2.828359222412111,-5.948054396141018,0.2913359513167961,-4.388206809276568,-1.2685116355476538,2.3852690124511753,15.36314389926042,-24.66974835016626,1.559847586864454,7,1.2309303283691406,2.7052669525146484,4.866929054260254,5.850978851318359,-7.269678115844727,4,-0.17875120729932414,1.5074542551885055,34.734970092773445,1.276417978339833,35.02705764770508,2.1448350999840873,36.21394348144531,-0.17875120729932414
1534,2011-08-01,32.85728073120117,34.80915069580078,32.81555557250977,34.63761138916016,2798292.0,-0.035913468216561606,-1.1393019347945865,7.6800783307003995,24.37642146427379,29.100567452871434,2.8078649829420783,4.152205555367566,5.369145091210186,5.944172077426046,19.014915745382535,1.9935951232910085,-1.856610654139736,-3.712728309631345,-7.047950027434574,-0.37750659182811575,-5.380339168532956,-2.045117450729734,3.2039087890625026,1.0550674199461698,-39.04132673414388,1.6676108589016145,8,2.0770511627197266,3.5513877868652344,6.09090518951416,7.074954986572266,-7.204771041870121,0,-0.13094399280000468,1.0384625121836746,34.08125686645508,1.5074542551885055,34.734970092773445,1.276417978339833,35.02705764770508,-0.13094399280000468
1535,2011-08-02,32.12938690185547,32.861915588378906,32.00884246826172,32.69964599609375,2731172.0,-0.022153197499831356,-1.1028539188490292,0.32031077580388256,15.762724943380647,27.53250530292986,3.3339821179789126,4.556498873038407,6.02082110917047,6.673176785270272,20.672690028525327,0.8530731201171875,-2.034913972915888,-4.086874389648436,-7.732037286418802,-0.44171149287807054,-5.909455838033622,-2.2642929412632498,3.412501186767578,2.901816665794285,-34.901160141415176,1.8225814483851843,8,2.4015884399414062,3.875925064086914,6.818799018859863,7.802848815917969,-5.238992691040039,1,-0.10375189105976046,-1.1393019347945865,32.85728073120117,1.0384625121836746,34.08125686645508,1.5074542551885055,34.734970092773445,-0.10375189105976046
1536,2011-08-03,31.475669860839844,32.236019134521484,31.197494506835934,31.6286678314209,2203730.0,-0.020346390144714288,-1.9281075979489082,0.2682955381630878,15.304453871439321,25.74691413824352,3.640036678478225,4.8952181594874915,6.5922912857123634,7.3330980453462615,23.047330981170333,1.0385246276855504,-1.998338170800828,-4.381280136108401,-8.408143788457615,-0.3544164837591879,-6.3947119622830115,-2.367848309933791,3.4302700161181647,7.2815252839338385,-29.060469861545982,2.0134318261746076,8,2.6496315002441406,4.123968124389648,7.436582565307617,8.456565856933594,-4.585275650024414,2,-0.0518486011296837,-1.1028539188490292,32.12938690185547,-1.1393019347945865,32.85728073120117,1.0384625121836746,34.08125686645508,-0.0518486011296837
1537,2011-08-04,29.94106292724609,32.02738571166992,29.820520401000977,32.018112182617195,4221305.0,-0.048755338341600174,1.1061931598913621,13.575665399239613,13.273081271000393,23.739965759509676,4.6789400988119745,6.007540519384936,8.034091254102204,8.875930610852581,25.53168126352136,2.2068653106689453,-2.0268152696195543,-5.452259635925298,-9.958530854262722,-0.9459884175878734,-7.705395245094007,-3.1991240267565892,4.223187875687504,2.416345151308733,-30.80907582616949,2.253135609168712,8,3.4146165847778356,4.9700880050659215,8.97118949890137,9.991172790527347,-4.4090976715087855,3,0.004180856607384209,-1.9281075979489082,31.475669860839844,-1.1028539188490292,32.12938690185547,-1.1393019347945865,32.85728073120117,0.004180856607384209
1538,2011-08-05,31.03058815002441,31.8882999420166,28.91180992126465,28.91180992126465,6828365.0,0.03638899612300883,-1.809628662735743,-1.0200905073775932,26.30503194640977,23.00786360824757,3.032500615168896,4.584532528323347,6.852192915356259,7.808378857842076,28.648497470237604,2.976490020751953,-2.0992733479462657,-4.0018004417419455,-8.697315533484446,0.6937146500005547,-6.349557987613199,-1.6540428958706919,2.2649165725226617,35.9276885932782,-1.2712900041078044,2.347757545871251,8,1.8104639053344762,3.426207542419437,7.88166427612305,8.901647567749027,-6.972957611083981,4,-0.07560136738876733,1.1061931598913621,29.94106292724609,-1.9281075979489082,31.475669860839844,-1.1028539188490292,32.12938690185547,-0.07560136738876733
1539,2011-08-08,29.09726142883301,31.837299346923828,28.93962860107422,30.57622337341309,3726775.0,-0.06230390193844515,-2.22999238858201,-0.698025836071478,19.26086655556567,21.396422003375314,4.242525614954136,6.181541899815453,8.65263472717987,9.721197985591548,31.03575745088223,2.8976707458496094,-2.269462566459133,-5.520412445068356,-10.770929071972827,-0.26989581816388863,-8.145670758520591,-2.8951541316161205,3.321504333457579,4.694849282445757,-34.02071334240155,2.625258313452234,8,3.440115928649899,5.359534263610836,9.833536148071286,10.834974288940426,-4.687274932861332,0,-0.07855318906258768,-1.809628662735743,31.03058815002441,1.1061931598913621,29.94106292724609,-1.9281075979489082,31.475669860839844,-0.07855318906258768
1540,2011-08-09,30.409318923950195,30.63650321960449,27.92892074584961,29.074079513549805,4938839.0,0.04509213000427059,2.025894465345804,-0.9028220200618517,25.090697395386158,21.474248904486267,2.2579384682026102,4.58148821427298,7.186270125056566,8.385394236642085,32.764054195696026,2.7075824737548793,-2.469893763942551,-3.876397228240968,-9.315924872337433,1.5631304158554968,-6.596161050289197,-1.1566334061927357,1.4789810180664062,57.58861196726538,19.737473593694105,2.7197638220482325,8,1.0640335083007812,3.3891258239746094,8.601456642150879,9.522916793823242,-5.790699005126957,1,-0.15642603658816934,-2.22999238858201,29.09726142883301,-1.809628662735743,31.03058815002441,1.1061931598913621,29.94106292724609,-0.15642603658816934
1541,2011-08-10,28.35082054138184,31.304128646850586,28.304458618164066,30.849773406982425,4209801.0,-0.06769301172829278,-1.3148489275345225,-1.871539175773159,20.655137423010174,20.816373017477652,3.654086646766114,6.218667499069806,9.07158057262468,10.388169673881126,35.212772529669664,2.99967002868652,-2.7805895680342942,-5.46500911712646,-11.25721964228897,0.32720140803605346,-8.361114379707718,-2.5689038545452014,-0.4218997955322301,10.294093009229528,-23.273793084628515,2.8961052625812567,8,3.018215179443356,5.4221191406249964,10.659955024719235,11.581415176391598,-2.7122211456298864,2,-0.051512665336607144,2.025894465345804,30.409318923950195,-2.22999238858201,29.09726142883301,-1.809628662735743,31.03058815002441,-0.051512665336607144
1542,2011-08-11,28.972082138061523,29.46816253662109,27.112934112548828,29.45889091491699,4645782.0,0.02191335505696812,8.321139837705344,0.19480510559308528,22.079215355524227,20.234181136221128,2.379636149173816,5.205188009839517,8.314259269936144,9.717193159204612,37.914596972140366,2.355228424072262,-3.110172894696163,-4.425323772430417,-10.352916804937479,1.5022692600766447,-7.389120288683948,-1.4615272561768862,2.3320465087890625,38.93205446251438,11.184674397082503,2.963796516253532,8,1.9889602661132812,4.392864227294922,10.035216331481934,10.960153579711914,-3.370573043823242,3,-0.07185151268473433,-1.3148489275345225,28.35082054138184,2.025894465345804,30.409318923950195,-2.22999238858201,29.09726142883301,-0.07185151268473433
1543,2011-08-12,30.251693725585934,30.47423553466797,28.21636962890625,28.99989891052246,2489047.0,0.04416705645892627,1.661199366494577,-2.5714302505994753,28.85569682692048,20.731878398737425,0.5583950404543572,3.569251366854761,6.909605745376826,8.394432667884562,40.117872278173664,2.2578659057617188,-3.251662285925157,-2.8033232688903844,-8.620599066275656,3.0139525284948867,-5.7119611675830235,0.10531462980225115,1.052434921264652,66.43770024804913,43.561482040272864,2.9086378986926364,8,-0.26426887512206676,2.899990081787113,8.706924438476566,9.680541992187504,-5.758253097534173,4,-0.15601534620380053,8.321139837705344,28.972082138061523,-1.3148489275345225,28.35082054138184,2.025894465345804,30.409318923950195,-0.15601534620380053
1544,2011-08-15,30.31196594238281,30.84050178527832,29.79270172119141,30.55305099487305,1107693.0,0.0019923584227583557,1.5681794807064697,-0.1925915090789197,29.825656266511274,22.29442632352972,0.11074658288278982,3.2825534825723146,6.733025752888839,8.276858671176004,41.18025064265435,1.0478000640869105,-3.4436744419267313,-2.492460536956788,-8.329988176922999,3.3450671030094234,-5.4112243569398935,0.4263032830263178,0.908338813781743,76.32744802591061,56.717857765831276,2.9187638199831047,8,-0.6374893188476527,2.267137527465824,8.646652221679691,9.620269775390629,-5.7397098541259695,0,-0.20633222587181121,1.661199366494577,30.251693725585934,8.321139837705344,28.972082138061523,-1.3148489275345225,28.35082054138184,-0.20633222587181121
1545,2011-08-16,30.01060676574707,30.22851181030273,29.389345169067386,30.09406089782715,1785765.0,-0.0099419211940448,3.763175558635081,0.3461605405148714,31.74761756776843,24.121444512010726,0.08934572616499636,3.309192481418556,6.893643810666788,8.518952089091336,42.35361344541441,0.9226207733154226,-3.639221229678988,-2.511702346801755,-8.314858970654669,3.2914542770511623,-5.413280658728212,0.3898759651247019,1.1275505775451684,69.13715480116666,46.002850081841075,2.9015783119264587,8,-0.4404468536376953,2.533723831176758,8.574792861938477,9.483501434326172,-5.915885925292969,1,-0.18662136069063817,1.5681794807064697,30.31196594238281,1.661199366494577,30.251693725585934,8.321139837705344,28.972082138061523,-0.18662136069063817
1546,2011-08-17,29.992061614990234,30.43250846862793,29.389345169067386,29.75561141967773,1689587.0,-0.0006179532090634376,-1.1531102738836285,-2.8332952415779555,32.39241148445424,26.24581453572782,-0.13934407502779322,2.9976062610859415,6.787461873748086,8.478040124289649,42.96015577253623,1.0431632995605433,-3.7152440857390303,-2.2230941772460966,-7.869272316258126,3.423083961765929,-5.046183246752108,0.5999948922599181,1.0655912636871356,77.23877217588327,51.201679288046094,2.8230890695060133,8,-0.49144458770751953,2.5522689819335938,8.076393127441406,8.966556549072273,-7.533946990966793,2,-0.17916213180494778,3.763175558635081,30.01060676574707,1.5681794807064697,30.31196594238281,1.661199366494577,30.251693725585934,-0.17916213180494778
1547,2011-08-18,27.817649841308594,29.61188888549805,27.57656288146973,29.5145263671875,4334453.0,-0.07249957677450403,1.1519605866029863,-7.176464894166129,29.106075825854646,26.557041633443916,1.902224991828792,4.752193078098514,8.781806798674154,10.58152374272656,44.488170212648726,2.4154987335205043,-3.7207605438140448,-3.976300430297851,-9.61457264191592,1.661971781320215,-6.795436536106884,-1.157164324488818,3.1611086620462068,7.386380901846742,-19.174678415843267,2.8191361058090334,8,1.6574668884277344,4.585275650024414,10.250804901123047,10.756158828735352,-5.925159454345703,3,-0.0783333767585499,-1.1531102738836285,29.992061614990234,3.763175558635081,30.01060676574707,1.5681794807064697,30.31196594238281,-0.0783333767585499
1548,2011-08-19,27.604381561279297,28.27663993835449,26.29695129394531,27.57656288146973,3310040.0,-0.007666653410547952,1.8851381308382789,-0.016394050707465545,31.210596609159268,27.884789417176542,1.7638649556603667,4.485594099375405,8.83721562738475,10.718572365334929,46.60667404709646,1.9796886444091797,-3.684615521333459,-3.738922882080079,-9.191671247138181,1.7138254829780237,-6.465297064609132,-1.0125486995510293,3.297060454259384,28.775519713667958,-0.9700764856024158,2.726374182529051,8,1.1961584091186523,4.179601669311523,10.464073181152344,10.92770004272461,-5.466169357299808,4,-0.07255632453111893,1.1519605866029863,27.817649841308594,-1.1531102738836285,29.992061614990234,3.763175558635081,30.01060676574707,-0.07255632453111893
1549,2011-08-22,27.57656288146973,28.77272224426269,27.25666046142578,27.25666046142578,2948190.0,-0.0010077631968610223,-8.478276423345891,11.499554336648837,32.85612318816116,28.747614505262657,1.7358285690684063,4.011810066101461,8.687305258931342,10.678045338213781,48.630780561007796,1.5160617828369105,-3.4609645653750363,-3.317718219757076,-8.431212831494559,1.7957763919804073,-5.874465525625819,-0.7609709138883325,3.140699505205216,30.94169741765506,-2.1085990841046574,2.5567473058687415,8,1.223977088928219,4.098466873168942,10.408438682556149,10.596206665039059,-2.99503326416016,0,-0.11180226726114928,1.8851381308382789,27.604381561279297,1.1519605866029863,27.817649841308594,-1.1531102738836285,29.992061614990234,-0.11180226726114928
1550,2011-08-23,27.780559539794922,28.41109275817871,27.37256622314453,28.05873680114746,1697327.0,0.007397464985104074,1.1132118676465166,-0.8695691058364687,35.59810938675497,30.40794472345652,1.2513174922764492,3.3134952962177415,8.281866012606763,10.384801068209825,50.461959799708765,1.0385265350341797,-3.498921327721799,-2.6920523643493652,-7.326989139538995,1.9428844108402643,-5.00952075194418,-0.37458397675455046,2.7598904031708393,35.8744464937417,-0.41743925205570065,2.3174683875948148,8,0.7881669998168945,3.89447021484375,9.767470359802246,9.96799087524414,-4.372007369995117,1,-0.11548735895482132,-8.478276423345891,27.57656288146973,1.8851381308382789,27.604381561279297,1.1519605866029863,27.817649841308594,-0.11548735895482132
1551,2011-08-24,28.52699851989746,28.99526214599609,27.8408317565918,28.132915496826172,1742424.0,0.026869112518532523,-1.3601938056289449,-1.4166615242209195,44.127830653231385,32.85779086764621,0.595076086783699,2.166181042911006,7.34687482038003,9.541666832453402,51.644731968146914,1.2147026062011683,-3.237784105134587,-1.6206104278564446,-5.800069768342773,2.558848912629884,-3.710340098099607,0.46911924238671787,1.8437114771074832,67.27267601160423,25.592987807638302,2.0897296702431634,8,0.04172801971435547,3.148031234741211,9.021031379699707,9.221551895141602,-4.951539993286133,2,-0.15537132924628805,1.1132118676465166,27.780559539794922,-8.478276423345891,27.57656288146973,1.8851381308382789,27.604381561279297,-0.15537132924628805
1552,2011-08-25,28.26736831665039,29.18535041809082,28.026281356811523,28.888629913330078,1634772.0,-0.009101209966620893,-1.100836966179099,-1.5764738908006757,37.675747750457695,33.837796525817005,0.8316913550081466,2.019997359804165,7.425097958965466,9.699519330124225,52.46557270152873,1.1590690612792969,-3.1313188048386955,-1.5568605422973647,-5.209469147793627,2.095748063198897,-3.3831648450454956,0.26944376045076623,1.940391332232167,68.2183084128998,24.74480387906941,1.826304302748131,8,0.3013582229614258,3.4076614379882812,8.745174407958984,9.052326202392578,-5.201900482177734,3,-0.2055109491464443,-1.3601938056289449,28.52699851989746,1.1132118676465166,27.780559539794922,-8.478276423345891,27.57656288146973,-0.2055109491464443
1553,2011-08-26,27.98919105529785,28.443546295166016,27.307659149169922,28.29054832458496,1735057.0,-0.00984093242202122,2.7404499604306154,0.4850730688935282,44.201831067952604,35.43514928153271,0.843930190193614,1.916638198283735,7.506675032520469,9.868530281354026,53.0764320903516,1.1358871459960938,-2.7379913454586493,-1.5304345130920396,-4.668042509480038,1.6071734832959628,-3.099238511286039,0.03836948510195981,2.0621362593872163,37.9807335720622,-9.968478979740937,1.5688039981940007,8,0.37553882598876953,3.6858386993408203,8.737061500549316,9.330503463745117,-5.906614303588867,4,-0.21782339676376483,-1.100836966179099,28.26736831665039,-1.3601938056289449,28.52699851989746,1.1132118676465166,27.780559539794922,-0.21782339676376483
1554,2011-08-29,28.55481719970703,28.7819938659668,28.327638626098636,28.545543670654297,819691.0,0.020208734982432253,-1.0416623812952432,-0.030772541424574994,39.473723526868206,36.29360549921046,0.0031741727714447165,1.0668535610088412,6.750106620730087,9.197769321851993,53.24103377695667,0.7928028106689489,-2.377195585950851,-0.7496851921081529,-3.488379744385071,1.9890093601687688,-2.119032468246612,0.6196620840303062,1.3463350741484454,66.4197608616376,18.876499390876205,1.3693472761384606,8,-0.19008731842041016,3.0390777587890625,8.154048919677734,8.764877319335938,-8.113481521606445,0,-0.2247118218565719,2.7404499604306154,27.98919105529785,-1.100836966179099,28.26736831665039,-1.3601938056289449,28.52699851989746,-0.2247118218565719
1555,2011-08-30,28.795902252197266,29.2548942565918,28.364730834960934,28.97671890258789,1349985.0,0.008442885513996856,1.415091801039097,-19.498148909913617,53.18301891579487,38.60367299158164,-0.4786747315698996,0.5936649505555351,6.301848252946243,8.841149922738822,52.9071727866283,0.8901634216308665,-2.183653555870663,-0.3419259071350105,-2.741497048738072,2.057645234468051,-1.5417114779365413,0.8578596636665203,0.9610819824618027,76.42852665068082,23.17491370555993,1.1997855708015308,8,-0.8414821624755859,2.737720489501953,7.9129638671875,8.523792266845703,-7.130590438842777,1,-0.14635320671593532,-1.0416623812952432,28.55481719970703,2.7404499604306154,27.98919105529785,-1.100836966179099,28.26736831665039,-0.14635320671593532
1556,2011-08-31,29.84370040893555,30.11724281311035,28.64754295349121,28.95817375183105,2184398.0,0.03638705769875061,1.0517773242213764,-4.897373417721559,55.87499090427339,41.57799688918372,-1.7318540461648873,-0.6141530172180083,5.0676347191260795,7.692509091529526,51.967818155273925,1.4696998596191406,-1.9959000187269105,0.7874707221984885,-1.376823668664393,2.95176511306137,-0.29467647323295054,1.8696179176299275,-3.5467491149902415,90.2639523540239,33.74473417043548,1.0821471954314403,8,-1.6366033554077184,1.3862476348876918,6.794463157653805,7.475994110107418,-6.755050659179691,2,-0.21562836213196224,1.415091801039097,28.795902252197266,-1.0416623812952432,28.55481719970703,2.7404499604306154,27.98919105529785,-0.21562836213196224
1557,2011-09-01,30.066242218017575,30.692140579223636,29.2548942565918,30.219240188598636,2076134.0,0.007456910705865072,1.6160319535070056,-0.17277624490869142,48.542270118561426,43.503738390228406,-1.790142436104567,-0.8715190998385154,4.685220024257777,7.382794032009873,50.35312063052386,1.437246322631836,-1.8356459447162479,1.0037535667419384,-1.1720086327310852,3.179515766214962,-0.0841275329945752,2.091634666478452,-3.6928850936889646,81.50681650523553,25.15818057489964,1.0878810997365125,9,-1.0918416976928675,0.5911254882812536,6.466445922851566,7.253452301025394,-7.6127624511718714,3,-0.21588277126020627,1.0517773242213764,29.84370040893555,1.415091801039097,28.795902252197266,-1.0416623812952432,28.55481719970703,-0.21588277126020627
1558,2011-09-02,28.684633255004886,29.885427474975586,28.3461856842041,29.83906555175781,2533250.0,-0.045952166319765175,1.4684026922823992,7.5454092127403625,39.40856673753353,44.231787673492,-0.26729402690537896,0.3429063877856571,5.8799827893065775,8.663646950380336,48.56481625535464,1.720056533813473,-1.7274385015278106,-0.26055765151977184,-2.233020941880987,1.7119056388414435,-1.2467892967003777,0.7256739936608341,-2.1385247924804744,15.098089829633455,-37.12373864808285,0.9862316451806075,9,0.315266609191891,1.8684177398681605,7.698534965515133,8.540018081665036,-5.095266342163086,4,-0.19589462310980743,1.6160319535070056,30.066242218017575,1.0517773242213764,29.84370040893555,1.415091801039097,28.795902252197266,-0.19589462310980743
1559,2011-09-05,26.81157875061035,27.8732852935791,26.4453125,27.80837631225586,2374522.0,-0.06529818553868816,1.5349780165269669,0.8634525943610597,32.715434104146055,43.911490419868784,1.660449940753466,2.145968302917872,7.531456338654337,10.432321963345728,46.978373092994616,2.2393207550048864,-1.4041164974170712,-2.0193280220031724,-4.207735875070469,0.16907983106412416,-3.1135319485368207,-0.9251240954695241,3.880561828613285,8.624466161043863,-39.74511300125912,1.094203926533648,9,1.7571477890014648,3.7414722442626953,9.237776756286621,10.079259872436523,-3.4076633453369105,0,-0.17637909512485217,1.4684026922823992,28.684633255004886,1.6160319535070056,30.066242218017575,1.0517773242213764,29.84370040893555,-0.17637909512485217
1560,2011-09-06,25.65250968933105,27.15002632141113,25.62005424499512,26.79766845703125,3076163.0,-0.04323016828141513,-1.5287338928951444,1.1488378500944336,29.12578157613453,42.24459607796915,2.778051964392919,3.0887593341412334,8.448665554549482,11.479285927389984,45.151085413327195,1.5299720764160085,-1.144538976918927,-2.9405566215515186,-5.421126327710734,-0.4599869153923031,-4.180841474631126,-1.7002717684719109,4.954694328308111,0.6398835153279581,-42.25712278213682,1.2402848530796076,9,2.5035877227783274,3.5884752273559606,10.018990516662601,10.860473632812504,-0.7047138214111293,1,-0.20314480237377341,1.5349780165269669,26.81157875061035,1.4684026922823992,28.684633255004886,1.6160319535070056,30.066242218017575,-0.20314480237377341
1561,2011-09-07,26.89039421081543,26.89039421081543,26.213497161865234,26.556581497192386,1929006.0,0.048255883594860105,3.0555498417269478,-0.2914990681103837,45.098034470623936,43.069294602432066,1.4344488302997291,1.82966114549847,6.96307356241477,10.153271418135304,44.01128900272427,1.2378845214843786,-0.886062107953137,-1.6296507835388176,-4.2236353565137215,0.9643337894360862,-2.9266430700262696,-0.33265849705136574,3.5173238159179725,25.04570865143865,-21.420180335089704,1.296992286487452,9,1.2657032012939489,2.037642478942871,8.3777494430542,9.219232559204102,-2.8837623596191406,2,-0.19431036810012214,-1.5287338928951444,25.65250968933105,1.5349780165269669,26.81157875061035,1.4684026922823992,28.684633255004886,-0.19431036810012214
1562,2011-09-08,26.89039421081543,27.28911399841309,26.2088623046875,26.89039421081543,1899194.0,0.0,1.7093004343583016,0.0,46.138408851346455,43.28446991169805,1.3617910303742278,1.7557270551925797,6.702486696442662,10.063358225507677,42.33970261116098,1.0802516937255895,-0.6859487462977611,-1.5255663871765144,-4.208704522335136,1.1575717479821073,-2.867135454755825,-0.18399731959720356,3.3258172646484425,29.782621527498236,-18.139374022685402,1.3415690675793113,9,1.2657032012939489,1.9333257675170898,7.972075462341309,8.813558578491211,-1.7664203643798793,3,-0.14137927585793786,3.0555498417269478,26.89039421081543,-1.5287338928951444,25.65250968933105,1.5349780165269669,26.81157875061035,-0.14137927585793786
1563,2011-09-09,25.531965255737305,26.742033004760746,25.49951171875,26.60294532775879,2596775.0,-0.050517256996245874,-1.1877548141829553,-100.0,40.33318279441119,43.37996538586948,2.6094148948014073,2.8906407730810173,7.7842528018839445,11.298040577138181,41.73751531670682,1.3908824920654297,-0.7164442660228971,-2.6480089187622085,-5.477554721093217,0.18153688356879982,-4.062781819927711,-1.233236017596706,4.500399930507818,1.367170707915609,-46.690859299315775,1.4147729011655035,9,2.5638608932495117,3.161940574645996,8.601449966430664,9.483500480651855,-1.395517349243164,4,-0.12057377714783757,1.7093004343583016,26.89039421081543,3.0555498417269478,26.89039421081543,-1.5287338928951444,25.65250968933105,-0.12057377714783757
1564,2011-09-12,24.05763053894043,24.873615264892575,23.969541549682614,24.864341735839844,3583539.0,-0.057744662505585076,1.1910079898676555,0.7532457586972086,34.28570784505777,41.28026415578759,3.7758033287708948,4.081660749483074,8.946832603733014,12.63354305246478,41.66058876359083,1.562423706054691,-0.6894924587902089,-3.8096268653869636,-7.005761289144196,-0.6134924416297309,-5.407694077265578,-2.211559653508349,5.702763439254987,2.6536245440735735,-45.00627472359485,1.5980672118786157,9,3.2732105255126953,3.845789909362793,9.591293334960938,10.503479957580566,-0.050998687744140625,0,-0.019464245464268948,-1.1877548141829553,25.531965255737305,1.7093004343583016,26.89039421081543,3.0555498417269478,26.89039421081543,-0.019464245464268948
1565,2011-09-13,24.40998649597168,24.549074172973636,23.209192276000977,24.549074172973636,3495089.0,0.014646328384705809,18.266723348234166,0.17241322239797674,32.02428607642922,38.63018584158267,3.0573965987681646,3.4659057571670147,8.294736875345755,12.138996882532737,41.512140272812644,1.3398818969726598,-0.7464286700176785,-3.1772398948669434,-6.558705965524922,0.2042261757910353,-4.867972930195933,-1.486506859537954,4.887139287942713,29.431795550743434,-15.096717974312067,1.6907330353289884,9,2.540679931640625,2.8466739654541016,9.0871000289917,10.151124000549316,-0.2689037322998047,1,-0.04121555294036183,1.1910079898676555,24.05763053894043,-1.1877548141829553,25.531965255737305,1.7093004343583016,26.89039421081543,-0.04121555294036183
1566,2011-09-14,24.61861991882324,24.83188819885254,23.98344993591309,23.98808670043945,2693306.0,0.008547051957033647,-1.6521704134533022,-4.533350703491286,33.99755771810766,37.0141066859767,2.2681622959771275,2.987223299972687,7.800095370719948,11.782612859587562,41.474808686140065,0.8484382629394496,-0.8085050505364642,-2.6999343872070334,-6.130407237399748,0.730538462985681,-4.415170812303391,-0.9846979621106762,4.0697125142998125,34.54545794542809,-6.697852565191681,1.715236425096358,9,1.9286899566650426,2.6380405426025426,8.017278671264652,9.451045989990238,-1.6180591583251882,2,0.013371015523294894,18.266723348234166,24.40998649597168,1.1910079898676555,24.05763053894043,-1.1877548141829553,25.531965255737305,0.013371015523294894
1567,2011-09-15,25.638599395751953,25.86577606201172,24.692800521850586,24.98952293395996,3055269.0,0.041431220770780985,1.1260537756151525,1.029408828698564,40.32072936162793,37.11545808865385,0.6191867927255039,1.8926623254619344,6.482277023510051,10.614279965672345,40.46824841635677,1.2471561431884801,-1.026028778378759,-1.5710023880004869,-5.072413321372139,1.930408545371165,-3.321707854686313,0.17970307868533908,2.501819021658889,68.76639243807175,25.990485728199133,1.7507054666858262,9,-0.09736061096191406,1.3862476348876953,6.9323883056640625,8.431066513061523,-1.4372444152832031,3,-0.06365275728853048,-1.6521704134533022,24.61861991882324,18.266723348234166,24.40998649597168,1.1910079898676555,24.05763053894043,-0.06365275728853048
1568,2011-09-16,25.60150909423828,26.125408172607425,25.22133445739746,26.12077331542969,10190962.0,-0.0014466586470327503,2.421062128298368,-0.8000047016923209,37.28542078268881,37.623234386269715,0.19326786089483505,1.8677704674366993,6.2460451164718975,10.50358995870345,38.952708611530106,0.9040737152099645,-1.3797198707265323,-1.5079490661621087,-5.075757153694802,2.0598590213705847,-3.2918531099284536,0.27595497760423626,2.0457867090315744,82.03496939376825,40.5045534474565,1.783904043766346,9,-0.35235595703125,1.4233379364013672,6.561485290527344,8.05320930480957,-0.2735385894775355,4,-0.018652621064052854,1.1260537756151525,25.638599395751953,-1.6521704134533022,24.61861991882324,18.266723348234166,24.40998649597168,-0.018652621064052854
1569,2011-09-19,24.49344062805176,25.25842475891113,24.470258712768555,25.25842475891113,2483515.0,-0.0432813730670234,1.060607571707833,1.473207857657078,32.76374523405384,38.02745257048298,1.0481522008861859,2.880711678859459,7.089931054943872,11.465780167399405,37.94022508825435,1.1312503814697266,-1.7526990147375372,-2.4618614196777315,-6.206725632733907,1.2830027933784436,-4.334293526205819,-0.589429313149644,2.7100448224912057,44.038178159073986,6.636192111467686,1.872432106528087,9,0.7557125091552699,2.531406402587887,7.076113700866696,9.063917160034176,0.5702610015869105,0,-0.01457503365814461,2.421062128298368,25.60150909423828,1.1260537756151525,25.638599395751953,-1.6521704134533022,24.61861991882324,-0.01457503365814461
1570,2011-09-20,24.57225608825684,24.81797981262207,24.10862922668457,24.20599174499512,1592024.0,0.003217819064374794,-1.5289269685842193,-0.4787868512386848,27.104300481829853,36.02814879395031,0.8940020380995826,2.6869769705505213,6.75346230237075,11.247688710109639,36.92396445376099,0.7093505859375,-1.969199526937615,-2.222630786895749,-6.091459943180869,1.6461983693893707,-4.157045365038307,-0.288216208753191,2.231800044831928,27.489151854447407,-3.0928820044050696,1.9344145781425592,9,0.6768970489501918,2.378410339355465,6.554533958435055,8.985101699829098,0.7139873504638636,1,-0.023018815815242344,1.060607571707833,24.49344062805176,2.421062128298368,25.60150909423828,1.1260537756151525,25.638599395751953,-0.023018815815242344
1571,2011-09-21,24.0947208404541,24.77625274658203,24.02517509460449,24.60007476806641,1614494.0,-0.019433919542737987,-1.3309271180170035,-1.3797519111796293,24.625678144557284,33.63784538208484,1.0429434345434743,2.9675810107613145,6.939913974839023,11.597895281866819,36.43505005027403,0.7510776519775426,-1.9816927408503702,-2.478552150726319,-6.4363736417720965,1.4792693403194583,-4.457462896249208,-0.49964140520343037,2.349848906925885,3.3113346598531996,-19.96862983777834,1.9789107455228891,9,0.8808917999267578,2.855945587158203,6.9625244140625,9.462636947631836,3.620929718017578,2,0.001924152743862928,-1.5289269685842193,24.57225608825684,1.060607571707833,24.49344062805176,2.421062128298368,25.60150909423828,0.001924152743862928
1572,2011-09-22,22.45811462402344,23.413188934326172,22.411752700805664,23.3853702545166,3118719.0,-0.06792385050931415,1.0377319679654737,1.834863805005434,24.103339486570903,31.83452945899147,2.2179542043059044,4.370748229335103,8.27357045230477,13.102063496499337,36.31636104921997,1.6829681396484375,-1.885222135775841,-3.8246956825256326,-8.09904672660021,0.44965536154894536,-5.961871204562922,-1.6875201604883436,3.662917376218644,1.2484174574030555,-22.113645872665312,2.137175522037289,9,1.810465812683102,4.093832015991207,8.56435918807983,11.099243164062496,4.7058200836181605,3,0.024153680999310367,-1.3309271180170035,24.0947208404541,-1.5289269685842193,24.57225608825684,1.060607571707833,24.49344062805176,0.024153680999310367
1573,2011-09-23,21.89249038696289,22.70847320556641,21.048688888549805,22.666748046875,3440530.0,-0.025185740055645778,2.870278372019563,0.8349991463522533,27.044554953364056,31.029956915469953,2.473100278707509,4.6970227707722145,8.531198260901505,13.528099201315662,36.05842600203607,1.6597843170166051,-2.123772100217515,-4.085484886169432,-8.70324353164974,0.5322737593108755,-6.394364208909586,-1.7766055634292783,3.7834280973468246,20.044048472348976,-4.968149547066524,2.3088793227401543,9,1.6945581436157227,3.977924346923828,9.046530723571777,11.664867401123047,3.2361202239990234,4,0.10546377103268267,1.0377319679654737,22.45811462402344,-1.3309271180170035,24.0947208404541,-1.5289269685842193,24.57225608825684,0.10546377103268267
1574,2011-09-26,22.13821220397949,22.53229522705078,21.32686424255371,21.452043533325195,2211736.0,0.011224023063311606,-1.5742571434390338,-0.8862278104322332,32.0718843386549,31.0352456112728,2.1528738951466515,4.159180544038701,8.03122984637335,13.150351452952467,36.12092496991078,1.2054309844970703,-2.4009166226224217,-3.5189328193664586,-8.272492725078816,1.234627086345899,-5.8957127722226375,-1.1421528665102798,2.8898941369238393,28.905259301465247,0.7766618831690693,2.3767799528561797,9,1.4488363265991246,3.73220252990723,8.154049396514896,11.011154174804691,1.6087875366210973,0,0.1440838253509864,2.870278372019563,21.89249038696289,1.0377319679654737,22.45811462402344,-1.3309271180170035,24.0947208404541,0.1440838253509864
1575,2011-09-27,24.58152961730957,24.58152961730957,22.791927337646484,22.81510925292969,3807426.0,0.11036651879644,1.026247336988035,2.5743238359972285,39.511369910348726,31.647891410410697,-0.2945234312428333,1.4587345061669197,5.346203373507631,10.575216695667756,36.0497226849405,2.4433174133300817,-2.4565170749618197,-0.8648967742919922,-5.401291834282013,3.6714982856980285,-3.1330943042870025,1.4033007557030182,-3.5328407287597656,94.77612894939766,63.52053509586864,2.268197529995011,9,-0.994481086730957,1.2888851165771484,5.65625524520874,8.56783676147461,-0.48680877685546875,1,0.01961521597051341,-1.5742571434390338,22.13821220397949,2.870278372019563,21.89249038696289,1.0377319679654737,22.45811462402344,0.01961521597051341
1576,2011-09-28,23.408552169799805,24.57225608825684,23.237009048461914,24.326534271240234,3211908.0,-0.04771783797716922,-1.1176442117904415,-0.5196849628501068,35.70612444327513,31.135157530593723,0.7696966448293985,2.239719326671384,6.243313859080551,11.614140020481962,36.7618301098879,1.3445205688476562,-2.3289213953449526,-1.7161168098449693,-5.832733626801026,2.400500007111088,-3.774425218322996,0.3421915986330575,-2.2892064666748055,66.79789615306123,33.895462093424015,2.0583084084780285,9,0.1784963607788086,2.461862564086914,6.7133259773254395,9.740814208984375,2.0909595489501953,2,0.08021390025750397,1.026247336988035,24.58152961730957,-1.5742571434390338,22.13821220397949,2.870278372019563,21.89249038696289,0.08021390025750397
1577,2011-09-29,23.575458526611328,24.01590347290039,23.19991874694824,23.24628257751465,2547769.0,0.007130144384873693,-2.8681097111650113,-0.3585864567295605,41.09704820062425,31.558671688142102,0.31218679826222484,1.6459981721171317,5.79335462612471,11.315528203897898,38.007352755657415,0.815984725952152,-2.1959701378876986,-1.2246712684631333,-4.669589108594749,2.2202465716684827,-2.9471301885289414,0.4977876516026747,-2.3868691452026383,71.52231963054184,33.200320631141764,1.7224589200658085,9,-0.4219017028808594,2.2949562072753906,6.546419620513916,9.573907852172852,1.5624237060546875,3,0.17561448602100427,-1.1176442117904415,23.408552169799805,1.026247336988035,24.58152961730957,-1.5742571434390338,22.13821220397949,0.17561448602100427
1578,2011-09-30,23.065467834472656,23.70527267456055,22.76411056518555,23.459550857543945,1913261.0,-0.021632270335824377,1.12565505922186,-1.1971804870699896,45.05087754851563,32.92390861197119,0.47450848720579586,1.806026356165578,5.996423808284476,11.696173266300825,38.900823954318795,0.941162109375,-2.120218256223051,-1.453703689575196,-4.452347729844561,1.5449403506941692,-2.953025709709877,0.04561833055948483,-1.8090196483459486,53.41881243473032,10.14774835626811,1.499322020134682,9,-0.13213348388671875,2.8049468994140625,7.056410312652588,10.083898544311523,2.0260524749755824,4,0.17768843461495076,-2.8681097111650113,23.575458526611328,-1.1176442117904415,23.408552169799805,1.026247336988035,24.58152961730957,0.17768843461495076
1579,2011-10-03,22.082576751708984,22.68992805480957,22.045486450195312,22.45811462402344,1835174.0,-0.04261309979998262,-1.8659778948350596,0.9529410056482499,39.07745772485354,34.2542594167516,1.2063111722664601,2.547056063508137,6.656586972143952,12.53958090963259,39.09281622803139,1.0199813842773438,-2.2369187073084333,-2.2001446723937974,-5.183433358534689,0.7831440137470942,-3.691789015464245,-0.7085003293233498,-0.7596269369586182,1.4625264267830511,-41.759730059362944,1.4916443430704465,10,0.8298940658569336,3.7878379821777344,7.937303066253662,11.066789627075195,3.8063831329345703,0,0.1379383345296059,1.12565505922186,23.065467834472656,-2.8681097111650113,23.575458526611328,-1.1176442117904415,23.408552169799805,0.1379383345296059
1580,2011-10-04,20.441335678100586,21.836854934692386,20.3161563873291,21.781219482421875,3411020.0,-0.07432289682776183,1.0958462086451066,3.5679059373253765,32.71959394951449,35.153583395080176,2.4584955962928454,3.982032486319799,7.960435198828584,14.032673643594421,39.200726301527766,1.7664203643798828,-2.3773102308910268,-3.5808270454406745,-6.946197499979185,-0.21545659090216418,-5.263512272709928,-1.8981418181714211,4.140193939208984,2.941173834442788,-39.66933040513019,1.682685227269255,10,2.00750732421875,5.062812805175781,9.537976741790771,12.708030700683594,3.9732875823974645,1,0.16171468022226443,-1.8659778948350596,22.082576751708984,1.12565505922186,23.065467834472656,-2.8681097111650113,23.575458526611328,0.16171468022226443
1581,2011-10-05,21.66531181335449,21.67922019958496,20.691694259643555,20.90959930419922,2250462.0,0.05987750284660631,1.5207122774133084,-0.5640134664797086,33.83628452277105,36.235021732435754,0.9539894647979494,2.473345106777959,6.444595348522473,12.662905284478047,39.31446796948407,1.237884521484375,-2.3410380519927045,-2.0955967903137243,-5.33223188356391,1.1410383029364617,-3.7139143369388172,-0.4772792436886313,2.830910339355473,36.46615281587714,-2.7186631937845505,1.6183175466250934,10,0.7835311889648473,3.8388366699218786,8.07870960235596,11.484054565429691,2.1605052947998082,2,0.11213358238408211,1.0958462086451066,20.441335678100586,-1.8659778948350596,22.082576751708984,1.12565505922186,23.065467834472656,0.11213358238408211
1582,2011-10-06,23.08864974975586,23.08864974975586,21.818309783935547,21.901762008666992,2614464.0,0.0656966282628817,1.14062361896987,1.5705545782424086,40.81356443701668,37.764911675063814,-0.41404205325882515,0.791149176098557,4.749331706246853,11.092206478926641,39.383570720711994,1.4233379364013707,-2.2252890200967457,-0.4821716308593764,-3.373016370142384,2.4086731084236312,-1.927594000500882,0.9632507387821292,1.323971087646484,81.80579028439277,46.05669681727372,1.4454223696415043,10,-0.6398067474365234,2.415498733520508,6.629872798919678,10.06071662902832,2.600948333740231,3,0.10441762489898898,1.5207122774133084,21.66531181335449,1.0958462086451066,20.441335678100586,-1.8659778948350596,22.082576751708984,0.10441762489898898
1583,2011-10-07,22.453479766845703,23.135011672973636,22.16139411926269,23.08864974975586,2263878.0,-0.027510053199056084,1.675163641890221,-0.5351559047424675,42.275281365502195,38.89862245582463,0.34539473218982764,1.2478388510528902,5.120663089007937,11.58060026536073,39.15036485356283,0.9736175537109446,-2.050533611888305,-0.9634173393249519,-3.740169855416859,1.8133351767669552,-2.351793597370907,0.42495891872100344,1.8772117815551752,75.82238756282588,39.42310810947487,1.3883762580459544,10,-0.0046367645263671875,2.6473121643066406,7.3624043464660645,10.695886611938477,2.1651401519775355,4,0.11955396195577839,1.14062361896987,23.08864974975586,1.5207122774133084,21.66531181335449,1.0958462086451066,20.441335678100586,0.11955396195577839
1584,2011-10-10,23.5893669128418,23.5893669128418,22.4395694732666,22.745563507080078,1833545.0,0.050588468147967136,1.725273284568562,-1.3284686437726023,46.553970346532225,39.68113361540057,-0.629161712722599,0.079128825392484,3.768155116426751,10.308604186628326,38.218249578051186,1.1497974395751989,-1.702836447780026,0.19588298797607706,-2.565978588850836,2.95774456480299,-1.1850478004373777,1.5768137763895318,0.6610339323376415,100.0,59.89292731866345,1.3809307884134565,10,-1.1451606750488317,0.5053539276123011,6.187108516693112,9.55999946594238,0.26426696777343395,0,0.06367925863193391,1.675163641890221,22.453479766845703,1.14062361896987,23.08864974975586,1.5207122774133084,21.66531181335449,0.06367925863193391
1585,2011-10-11,23.40391540527344,23.62645721435547,22.9124698638916,23.6218204498291,1245277.0,-0.007861656832655495,5.285692696482994,-0.25824148500437993,47.5273801375264,40.99460647031738,-0.7021615306874693,0.1953596257114718,3.7538303663433084,10.361260635190444,36.97857227072065,0.7139873504638672,-1.3790806190884268,0.060735034942631216,-2.6595068038464227,2.780976873731685,-1.2993858844518975,1.42085595433716,0.7678005507489942,92.41704313035827,45.6869551511326,1.3601209193945274,10,-1.237885475158695,0.3987197875976527,6.156973361968991,9.745450973510739,0.3801746368408132,1,0.10618071533492968,1.725273284568562,23.5893669128418,1.675163641890221,22.453479766845703,1.14062361896987,23.08864974975586,0.10618071533492968
1586,2011-10-12,24.947795867919922,24.947795867919922,22.963468551635746,23.306554794311523,2634796.0,0.06596675966016385,1.4180814728472222,-7.531909492756918,58.970936395565424,42.98059404753307,-2.240333762328312,-1.3940700484605202,2.045069196634401,8.693769082344225,35.577380420005014,1.9843273162841761,-1.1024969563602838,1.5881567001342773,-1.1683199374781204,4.344633337746675,0.20991838132807672,2.966395018940478,-4.63163948059082,100.0,45.553917143064936,1.3782383188061993,10,-2.31581974029541,-1.1451606750488281,3.7507452964782715,7.86312198638916,-2.3784103393554723,2,-0.02137153158718408,5.285692696482994,23.40391540527344,1.725273284568562,23.5893669128418,1.675163641890221,22.453479766845703,-0.02137153158718408
1587,2011-10-13,24.00663185119629,25.49951171875,23.89999771118164,24.915340423583984,2171268.0,-0.03772533740881956,-1.851242437172646,-0.5536716007172716,57.417044482901545,44.35461259579817,-1.3763094599403338,-0.6128593664017359,2.8564891524323492,9.509035989981172,34.86282867311826,1.5995140075683594,-1.0999317632298116,0.7285910606384292,-1.8336057892501358,3.290787910526994,-0.5525073643058533,2.0096894855827117,-3.5978426742553715,55.277792855979726,-3.374511884766669,1.2810984249442832,10,-1.0987977981567383,-0.2039966583251953,4.535435199737549,8.804286003112793,-1.7617855072021484,3,-0.0075318663677087505,1.4180814728472222,24.947795867919922,5.285692696482994,23.40391540527344,1.725273284568562,23.5893669128418,-0.0075318663677087505
1588,2011-10-14,25.12397384643555,25.40214920043945,23.960268020629886,24.31726264953613,1886437.0,0.046543055359245855,1.115650323171065,-0.8877556803274466,59.87124368795551,46.66503325836505,-2.4260721922206585,-1.863346165432823,1.5845876382303388,8.265908082559601,34.324694656328155,1.4418811798095632,-0.909740410905254,1.869809818267825,-0.6087556499619211,4.348375286497571,0.630527084152952,3.109092552382698,-4.511555767822269,87.72728887714273,24.266562781538852,1.2392827341148733,10,-2.2161397933959996,-1.5948791503906286,3.365934848785397,7.686944007873532,-4.028923034667976,4,0.0225133269329838,-1.851242437172646,24.00663185119629,1.4180814728472222,24.947795867919922,5.285692696482994,23.40391540527344,0.0225133269329838
1589,2011-10-17,24.13644790649414,26.10686492919922,24.03444862365723,25.494874954223636,2508269.0,-0.03930612036047454,-1.6528191649749027,-1.683907516036202,48.37178036384604,48.40416508217967,-1.247783991762482,-0.9527863773424983,2.4652186733406793,9.112633788138353,33.272601679024206,2.0724163055419886,-0.8452296464169038,0.9001335144042955,-1.5457807315083194,3.3460477603169103,-0.32282360855201375,2.1230906373606047,-3.328546082275391,38.316426665424714,-20.30805908934058,1.2229571229563079,10,-0.7371683120727539,-0.9156656265258789,4.258418083190918,8.614198684692383,-2.9162178039550746,0,0.01997692511329996,1.115650323171065,25.12397384643555,-1.851242437172646,24.00663185119629,1.4180814728472222,24.947795867919922,0.01997692511329996
1590,2011-10-18,24.00663185119629,24.382169723510746,23.32046318054199,23.91854286193848,1682508.0,-0.005378424190699671,1.5303888499968135,-0.0648463157480873,52.36871113034219,50.46332359413202,-0.6247441870149544,-0.914399937571293,2.4421294025236087,9.082660766073673,32.175216086961164,1.061706542968757,-0.8034064127709222,0.7985986709594712,-1.5947918156040686,3.191989157523011,-0.39809657232229867,1.9952939142412411,-2.880792240678712,33.18586567721141,-23.396604052762257,1.1966952432817692,10,-0.04404449462890625,-0.7858495712280273,3.6104989051818848,7.979029655456543,-3.5142974853515625,1,-0.0063731543654022005,-1.6528191649749027,24.13644790649414,1.115650323171065,25.12397384643555,-1.851242437172646,24.00663185119629,-0.0063731543654022005
1591,2011-10-19,24.141082763671875,24.57225608825684,23.65891075134277,24.298717498779297,1476610.0,0.005600573762657435,1.5921098215832263,-1.7894941971246174,52.24594434935397,51.73358802883616,-0.41468325476635925,-1.1016833198055558,2.2195446271324215,8.79165197052889,30.936813942714263,0.9133453369140696,-0.5918537953623009,0.9307314872741692,-1.4663619126382095,3.327824887186548,-0.26781521268202013,2.1292781872303586,-2.7163816340334,29.450870949436624,-24.199095183464348,1.198546699956189,10,-0.006953239440917969,-0.9203004837036133,2.962580680847168,7.464404106140137,-3.491115570068356,2,-0.014787767601494362,1.5303888499968135,24.00663185119629,-1.6528191649749027,24.13644790649414,1.115650323171065,25.12397384643555,-0.014787767601494362
1592,2011-10-20,23.00056076049805,23.87217903137207,23.00056076049805,23.5986385345459,2858131.0,-0.04724402854415921,-1.9147321926873444,3.794073518379572,49.75456113829396,52.56461911470191,0.7957062811613973,0.0859687215573608,3.2368344904001454,9.783976881456436,29.165143613164446,1.1405220031738246,-0.1431535435923763,-0.23691282272338654,-2.6103273887854463,2.1365017433386733,-1.4236201057544164,0.9497944603076434,-1.2949298028859317,0.0,-51.46177291229138,1.1867072830310295,10,1.2726564407348597,0.2202215194702113,3.901424407958981,8.438019752502438,-2.0260543823242223,3,-0.018746292163194345,1.5921098215832263,24.141082763671875,1.5303888499968135,24.00663185119629,-1.6528191649749027,24.13644790649414,-0.018746292163194345
1593,2011-10-21,24.20135498046875,24.20135498046875,23.18137359619141,23.24164581298828,2010043.0,0.05220717148918319,1.1256051704811876,-1.604656131902486,57.88203142339618,53.8232925676868,-0.14648222575850056,-0.9834017383051439,1.882968667104958,8.439945442901774,26.77795231033041,1.2007942199706996,0.2641630818837939,0.8484381675720201,-1.4735733968655182,3.1704497320095584,-0.3125676146467491,2.009443949790789,-2.231649984561404,38.65668507513818,-18.339429885489928,1.1610057822187694,10,0.30831241607666016,-0.9805727005004883,2.0816879272460938,7.2117204666137695,-1.8869647979736293,4,-0.08084293784598318,-1.9147321926873444,23.00056076049805,1.5921098215832263,24.141082763671875,1.5303888499968135,24.00663185119629,-0.08084293784598318
1594,2011-10-24,25.327970504760746,25.36969566345215,24.24771881103516,24.33580780029297,1514652.0,0.046551754032003956,1.086209128421733,1.0338160122743318,68.90244406301868,56.198299670519276,-1.1181240424484962,-1.959247541041055,0.6112738544765115,7.180445712685408,24.108363509068727,1.1683406829833984,0.526738066444377,1.815565776824954,-0.5917632081275102,4.222894761777418,0.6119012843487219,3.019230269301186,-3.1100359128558885,98.23880190868933,32.983861227259425,1.2036644924762328,10,-0.7928037643432653,-2.1164598464965856,0.8090295791625941,6.085104942321774,-2.832763671875,0,-0.1671243138962727,1.1256051704811876,24.20135498046875,-1.9147321926873444,23.00056076049805,1.5921098215832263,24.141082763671875,-0.1671243138962727
1595,2011-10-25,25.063701629638672,25.64787292480469,24.70670890808105,25.202789306640625,1343661.0,-0.010433874876488836,-1.2065260164201246,-0.14018635892644596,64.19992256623593,56.779298133927114,-0.6634205220684883,-1.7465499260684396,0.734116586558546,7.29976512643065,23.06661141203407,0.9411640167236399,0.8235089167851015,1.5271883010864258,-0.9342714948880548,3.9886480970609064,0.2964584030991837,2.757918199073668,-2.6124312174961517,77.93341854268932,8.663585215977719,1.2307298979872408,10,-0.5099887847900391,-1.8521909713745117,1.073298454284668,6.136111259460453,-1.2425212860107422,1,-0.15334812007794452,1.086209128421733,25.327970504760746,1.1256051704811876,24.20135498046875,-1.9147321926873444,23.00056076049805,-0.15334812007794452
1596,2011-10-26,25.286243438720703,26.03268241882324,24.8040714263916,24.98024940490723,1596388.0,0.008879047970267395,-2.7323946518331703,-2.200008227969586,60.206715370471485,57.089261565879326,-0.9307869734191847,-1.9196274227831651,0.3704165461059077,6.941571931031731,22.05620951472737,1.228610992431637,0.9946894607696777,1.6558455467224107,-0.9253871546863977,4.237078248131219,0.3652291960180065,2.946461897426815,-2.6156373555547816,75.382287908763,7.380165414419366,1.2906163507044046,10,-0.7325305938720703,-2.074732780456543,0.8136663436889648,5.340989112854004,-1.724695205688473,2,-0.1895856569005061,-1.2065260164201246,25.063701629638672,1.086209128421733,25.327970504760746,1.1256051704811876,24.20135498046875,-0.1895856569005061
1597,2011-10-27,27.71565055847168,27.72492408752441,26.06977462768555,26.31549644470215,3069426.0,0.09607623709067181,1.3333306444673911,4.575756253545235,70.94868655980675,58.320088551640566,-3.105295839612875,-4.240363873269601,-2.10473074377618,4.375642003802774,21.317901566446036,2.4386806488037074,1.2394951258261635,3.8782430648803725,0.7167200394540174,7.039766090306728,2.297481552167195,5.45900457759355,-4.838868944543762,99.79589686368799,31.42875399945315,1.580761512713178,10,-2.352908134460449,-3.695110321044922,-1.7525110244750977,2.8768091201782227,-3.922286987304691,3,-0.2549347831457788,-2.7323946518331703,25.286243438720703,-1.2065260164201246,25.063701629638672,1.086209128421733,25.327970504760746,-0.2549347831457788
1598,2011-10-28,27.1639347076416,27.817649841308594,26.64930725097656,27.775922775268555,2354820.0,-0.019906292643794288,2.3599991223547323,-0.43708621901580746,64.92450796028226,60.159280506800144,-2.4962924069793537,-3.5477530576608487,-1.599233786704822,4.8003062007243,20.366521603085026,1.1683425903320348,1.1714552482449108,3.1216038703918443,-0.3457583357088403,6.588966076492529,1.3879227673415038,4.855284973442185,-3.899301695825965,81.68829794964073,16.606924213823874,1.7336811030503416,10,-1.7548294067382812,-3.097031593322754,-1.7536711692810059,3.0298051834106445,-2.512861251831051,4,-0.22785463137365736,1.3333306444673911,27.71565055847168,-2.7323946518331703,25.286243438720703,-1.2065260164201246,25.063701629638672,-0.22785463137365736
1599,2011-10-31,25.128610610961914,26.871849060058594,25.128610610961914,26.663217544555664,2553877.0,-0.07492744032060727,-1.2719022193055722,2.507576560347568,56.237429252359966,60.58913807591324,-0.34132331836712737,-1.3412961046485563,0.36616465532628695,6.6873843879062065,18.671612601213706,2.0353240966796875,1.1512616006457854,0.9339780807495117,-2.4371939700613474,4.305150131560371,-0.7516079446559161,2.6195641061549395,-1.4086759161969837,13.561867998668426,-46.076347019773316,1.6855860254054296,10,0.28049468994140625,-1.0617074966430664,-0.39987897872924805,4.242192268371582,-1.1776142120361328,0,-0.11199267926254308,2.3599991223547323,27.1639347076416,1.3333306444673911,27.71565055847168,-2.7323946518331703,25.286243438720703,-0.11199267926254308
1600,2011-11-01,23.746999740600586,24.549074172973636,23.552276611328125,24.43780517578125,3311246.0,-0.054981586198746046,1.1827442545238027,0.450151384083045,45.6056964019455,59.85133274842341,1.1170560765930126,0.3169130149112256,1.6537772883187287,7.900106098175989,16.20920335236256,1.576333999633789,0.9563516001975536,-0.6129159927368164,-3.498435989342628,2.272604003868995,-2.0556759910397204,0.8298440055660876,4.070650100708008,4.565207281364978,-47.90340695064185,1.4427599983029051,11,1.6621055603027344,0.3199033737182617,0.9817318916320801,5.4128522872924805,-0.004634857177734375,1,-0.05271372895055171,-1.2719022193055722,25.128610610961914,2.3599991223547323,27.1639347076416,1.3333306444673911,27.71565055847168,-0.05271372895055171
1601,2011-11-02,24.0947208404541,24.479530334472656,23.454914093017575,24.01590347290039,1975120.0,0.01464273818384787,1.4153048951835074,-0.11409488625852819,50.336998107486814,59.91604796722261,0.8516243345927776,0.16920431521574386,1.1900968196819477,7.3879488078763345,13.633073873063484,1.0246162414550817,1.0529108785223436,-0.38666534423828125,-2.984798620505895,2.2114679320293327,-1.6857319823720864,0.9124012938955239,3.6376215362548834,14.665264740986284,-35.90106873529491,1.2990666381338067,11,1.4047908782958984,-0.027817726135253906,0.6340107917785645,4.956177711486816,-2.1697769165039062,2,-0.011352714921971985,1.1827442545238027,23.746999740600586,-1.2719022193055722,25.128610610961914,2.3599991223547323,27.1639347076416,-0.011352714921971985
1602,2011-11-03,25.49951171875,25.66178131103516,23.51054954528809,23.538366317749023,2512976.0,0.0583028493086879,-1.1333342160240596,24.882147956343925,51.40576069867498,59.196462331142484,-0.1803814959614911,-1.102221572323252,-0.30835052763383786,5.8321797853850015,11.998674906599414,2.1512317657470703,1.1370527992688118,0.8975824356079087,-1.6517275032271854,3.446892374443003,-0.37707253380963834,2.172237405025456,2.0617335266113272,46.865034778540966,0.9580316804309845,1.274654969417548,11,0.13677024841308594,-1.4326086044311523,-0.770780086517334,3.551386833190918,-2.7307662963867188,3,-0.07600002333741829,1.4153048951835074,24.0947208404541,1.1827442545238027,23.746999740600586,-1.2719022193055722,25.128610610961914,-0.07600002333741829
1603,2011-11-04,25.137882232666016,25.95850372314453,24.8040714263916,25.04515647888184,2971455.0,-0.01418182003140378,-3.0161440690618457,0.047281427341822044,53.93298995328713,57.533189652283426,0.3666188365253511,-0.5577690238830968,-0.03754281369624124,6.035123991355427,10.372263803632109,1.1544322967529297,1.2143037684561655,0.40173282623290874,-1.945999335495216,2.7494649879610336,-0.7721332546311537,1.5755989070969711,2.2591097666015614,49.25373634213032,2.28798936670416,1.1738660808640626,11,0.4983997344970703,-1.070979118347168,-0.6258964538574219,3.9130163192749023,-3.2129383087158203,4,-0.05348575703612213,-1.1333342160240596,25.49951171875,1.4153048951835074,24.0947208404541,1.1827442545238027,23.746999740600586,-0.05348575703612213
1604,2011-11-07,25.09152030944824,25.55514717102051,24.516620635986328,24.808706283569336,1330707.0,-0.0018443050527753302,-1.39571884281158,3.050005142445826,54.28885793023322,56.43196024828312,0.4200900274577499,-0.4143429629781785,-0.10264855143543983,5.922474639642619,8.953473357489912,1.0385265350341832,1.4312566153478095,0.2802632331848116,-2.0083642612808674,2.5688907276504906,-0.8640505140480279,1.4245769804176511,2.14778857356934,65.37038645377645,15.973304603248522,1.1443137472328402,11,0.5447616577148473,-1.024617195129391,-0.6896457672119105,3.9593782424926793,-3.259302139282223,0,-0.017553613659346046,-3.0161440690618457,25.137882232666016,-1.1333342160240596,25.49951171875,1.4153048951835074,24.0947208404541,-0.017553613659346046
1605,2011-11-08,25.888959884643555,26.398948669433594,25.03588485717773,25.08224678039551,2811392.0,0.03178123785887288,-2.0309268731285517,2.852450834929479,56.56566307901671,56.02739888256592,-0.27711784380827353,-1.0709728897685729,-1.0123597726525553,4.961569804280764,7.66187543290534,1.363063812255863,1.459407824083204,0.9534505844116197,-1.2826967391917563,3.1895979080149957,-0.16462307739006832,2.0715242462133077,1.1989732067740242,82.67721483723591,29.486528558781984,1.1180736618016875,11,-0.25267791748046875,-1.822056770324707,-1.4975171089172363,3.1619386672973633,-5.062812805175781,1,-0.07485675339422604,-1.39571884281158,25.09152030944824,-3.0161440690618457,25.137882232666016,-1.1333342160240596,25.49951171875,-0.07485675339422604
1606,2011-11-09,24.41462326049805,26.33867835998535,24.32189750671387,26.18104362487793,2710503.0,-0.05694846879576765,-1.066509469454527,-2.1896512590140733,55.18178201479015,54.2755205997863,1.1852151729494693,0.3809007060172469,0.2964796526521347,6.2685748592550325,7.1430368533229345,2.016780853271481,1.195693735539603,-0.4942274093627894,-2.742438075941269,1.7539832572156904,-1.6183327426520293,0.6298779239264505,2.52798907098353,31.30016581338701,-27.4365720817502,1.1241053332892403,11,1.2216587066650355,-0.1599512100219762,-0.43812751770019887,4.188874244689941,-3.5189323425293004,2,-0.02753507067884553,-2.0309268731285517,25.888959884643555,-1.39571884281158,25.09152030944824,-3.0161440690618457,25.137882232666016,-0.02753507067884553
1607,2011-11-10,23.825817108154297,24.89679527282715,23.6218204498291,23.74236488342285,2174891.0,-0.02411694606389525,-6.857093321892649,-0.04724369488388575,48.55923323020363,52.45715674088867,1.3010404856987776,1.0071006922230374,0.7023601482104631,6.698695875614646,6.952497205377483,1.2749748229980469,1.0195846335131442,-1.0739928245544448,-3.3388721129247756,1.190886463815886,-2.20643246873961,0.058446819630720626,2.9772872937887236,7.3455974011256755,-51.70329269220797,1.1324396441851645,11,1.337564468383789,0.9921627044677734,0.1506786346435547,4.71740818023682,-3.2314834594726562,3,-0.07978207738166243,-1.066509469454527,24.41462326049805,-2.0309268731285517,25.888959884643555,-1.39571884281158,25.09152030944824,-0.07978207738166243
1608,2011-11-11,25.68959808349609,25.814777374267575,23.645002365112305,23.909269332885746,2698941.0,0.07822526996162993,1.1369858124386585,21.333508559412984,51.31312465310033,51.910011785415385,-0.8871631144874961,-0.8560210734152136,-1.2819205161835399,4.681681121461526,6.820721648974127,2.16977500915527,0.9411917414294848,0.7615069389343212,-1.5291372237758516,3.052151101644494,-0.3838151424207652,1.9068290202894076,0.9795787060899137,74.45740600199848,19.524486978985678,1.1453220813550868,11,-0.7626667022705043,-0.7000761032104457,-1.7131023406982386,2.5499525070190465,-5.289989471435543,4,-0.11369787303170265,-6.857093321892649,23.825817108154297,-1.066509469454527,24.41462326049805,-2.0309268731285517,25.888959884643555,-0.11369787303170265
1609,2011-11-14,24.61861991882324,25.9492301940918,24.442441940307614,25.810142517089844,2756484.0,-0.04168917556405394,1.0504733662537553,-0.6692711095398078,48.473284390536556,52.228632673036614,0.11607125915573491,0.26660113269652186,-0.2859879596333421,5.5871264283430655,7.200867569733736,1.5067882537841868,0.4455360019530872,-0.33357982635498473,-2.5991546766772053,1.9319950239672359,-1.4663672515160933,0.7992075988061238,1.9219863629000287,35.893174177463706,-15.464008788292375,1.1327874251611099,11,0.3083114624023473,0.509989738464359,-0.8438024520873988,3.048350334167484,-2.99967002868652,0,-0.10941620625994053,1.1369858124386585,25.68959808349609,-6.857093321892649,23.825817108154297,-1.066509469454527,24.41462326049805,-0.10941620625994053
1610,2011-11-15,23.853633880615234,24.48880386352539,23.79336357116699,24.30335235595703,1877239.0,-0.031073473684977038,-1.4390327112181238,0.3774317633555882,45.26218635560133,51.66476470060489,1.0032796271691922,1.0746343021634814,0.4308819649273019,6.179340343643496,7.001698250721478,0.82525634765625,0.04095068294072135,-1.0909159660339363,-3.3709213935049966,1.1890894614371241,-2.2309186797694665,0.049086747701593936,2.5635447135598035,8.532409071507201,-38.142251004163775,1.1400027137355309,11,1.1011152267456055,1.5114259719848633,-0.5841703414916992,3.709019660949707,-2.851308822631836,1,-0.08474246400218,1.0504733662537553,24.61861991882324,1.1369858124386585,25.68959808349609,-6.857093321892649,23.825817108154297,-0.08474246400218
1611,2011-11-16,23.784090042114254,24.33116912841797,23.57082176208496,23.784090042114254,1654260.0,-0.002915440005872405,-2.5652154470818203,-0.0,34.593022039033656,49.79668262731141,1.1444810909199532,1.1763752105538536,0.41060271073729737,6.0664027776252745,6.955379178723852,0.7603473663330078,-0.12125618444540365,-1.1426101684570362,-3.454467611408326,1.1692472744942535,-2.298538889932683,0.013318553018610402,2.514597972014485,8.966848467205569,-29.708236369358087,1.1559287214756453,11,1.200795173645023,1.6064691543579137,-0.7997574806213343,3.778563499450687,-2.230047225952145,2,-0.124366454945675,-1.4390327112181238,23.853633880615234,1.0504733662537553,24.61861991882324,1.1369858124386585,25.68959808349609,-0.124366454945675
1612,2011-11-17,22.56938552856445,23.746999740600586,22.490568161010746,23.62645721435547,2702983.0,-0.05107214576630592,-1.0686999886944677,-100.0,32.884278402120444,47.457936899404,2.123104396424555,2.4845026463884032,1.5195172014307623,7.085860350110259,6.724452661426994,1.2935218811035085,-0.031457561266940104,-2.3357559204101612,-4.729822124408752,0.05831028358842971,-3.5327890224094567,-1.1387228184108658,3.6155515287198448,2.2788398172426096,-29.6766287337157,1.1970331019992952,11,1.8753728866577184,2.5847234725952184,0.6479201316833532,4.019650459289554,-1.131250381469723,3,-0.07415773940665882,-2.5652154470818203,23.784090042114254,-1.4390327112181238,23.853633880615234,1.0504733662537553,24.61861991882324,-0.07415773940665882
1613,2011-11-18,22.24484634399414,22.68992805480957,22.07794189453125,22.31439018249512,2239895.0,-0.014379619868673976,-2.034496129529538,0.06578914130023229,37.68803774948669,45.613401323765494,2.2284557433644387,2.7984264444104134,1.7761069538362548,7.213800205840872,6.811796290323394,0.6119861602783203,-0.053998565227917794,-2.5624696731567376,-5.222716398891237,0.09777705257776148,-3.892593036023989,-1.2323463102894863,3.7184285795137413,4.311341252518878,-28.732731476715315,1.3301233628672504,11,1.9935989379882812,2.7029495239257812,1.1103882789611816,4.031241416931152,-0.7232589721679723,4,-0.07419753185924438,-1.0686999886944677,22.56938552856445,-2.5652154470818203,23.784090042114254,-1.4390327112181238,23.853633880615234,-0.07419753185924438
1614,2011-11-21,21.095050811767575,22.175302505493164,21.095050811767575,22.133575439453125,2409375.0,-0.051688175968767625,-1.0803583563213672,14.933380872712599,38.449110154840405,43.60045099885702,3.0751164149428014,3.810193114645333,2.890720845536144,8.152244214571596,7.529695586166057,1.149795532226566,-0.23973425110692403,-3.500619220733647,-6.620311730943271,-0.3809267105240224,-5.060465475838459,-1.9407729656288346,4.5573974694221775,0.0,-35.13263031161169,1.5598462551048127,11,2.6218137741088903,3.3612995147705114,2.1234135627746618,5.076720237731937,0.027816772460944605,0,-0.03296707867226778,-2.034496129529538,22.24484634399414,-1.0686999886944677,22.56938552856445,-2.5652154470818203,23.784090042114254,-0.03296707867226778
1615,2011-11-22,21.220230102539066,21.59113121032715,21.14141273498535,21.303682327270508,2561485.0,0.005934059694308047,-2.7307573635867373,0.08035651972685796,37.23228489812422,41.60606243033858,2.4786935149739797,3.565090892427339,2.719729915777272,7.8214022847787845,8.10419699530493,0.49608039855957387,-0.45623587529608045,-3.1832663536071735,-6.637179890683896,0.2706471834695492,-4.910223122145535,-1.4563095850688121,3.9764784317084683,3.868192646956762,-32.454971825819825,1.726956768538362,11,2.3019104003906214,3.23612022399902,2.089800834655758,4.8819980621337855,0.13908767700194957,1,0.018789607165944133,-1.0803583563213672,21.095050811767575,-2.034496129529538,22.24484634399414,-1.0686999886944677,22.56938552856445,0.018789607165944133
1616,2011-11-23,20.492334365844727,21.489133834838867,20.492334365844727,20.942052841186523,1857150.0,-0.03430197190025963,-3.4329931886233895,5.388933330286153,26.336539596950075,39.13687424886597,2.8962765726118924,4.127018763155057,3.385685356848171,8.345976094656613,8.578555773596005,0.9967994689941406,-0.7162026298330773,-3.6714666366577156,-7.511260555991534,0.16832728267610264,-5.591363596324626,-1.7515696769908047,4.294208396154811,0.0,-33.54430082661166,1.9198969596669093,11,2.728447914123535,3.6626577377319336,3.0993504524230957,5.584393501281738,1.2332496643066406,2,0.02488690078123512,-2.7307573635867373,21.220230102539066,-1.0803583563213672,21.095050811767575,-2.034496129529538,22.24484634399414,0.02488690078123512
1617,2011-11-24,20.64996719360352,21.51231575012207,20.538698196411133,20.60824203491211,1643368.0,0.0076922826333307714,-9.769341125340198,-0.09278061938571164,28.37353736267015,36.588031216595944,2.504107622591132,3.5973390206341236,3.133784848080513,7.975064473883595,8.090016917100412,1.0199813842773438,-1.105682014742321,-3.160549640655514,-6.923786799125416,0.6026875178143882,-5.042168219890467,-1.2789310614205611,3.621270560857443,7.1729741739950175,-23.376903029256027,1.8816185792349516,11,2.5708150863647425,3.505024909973141,3.02748870849609,5.160175323486325,1.6922416687011683,3,0.043780971373099,-3.4329931886233895,20.492334365844727,-2.7307573635867373,21.220230102539066,-1.0803583563213672,21.095050811767575,0.043780971373099
1618,2011-11-25,20.974506378173828,21.08114242553711,20.22806739807129,20.66851234436035,1328277.0,0.01571620824031328,2.285694870429209,7.333561894312778,30.678838858278823,34.610870601900636,1.6096696460755169,2.935850824735919,2.718001275021358,7.452366251855594,7.584900614883559,0.8530750274658203,-1.3879970473199847,-2.5265390396118157,-6.143789341558797,1.0907112623351658,-4.335164190585306,-0.717913888638325,2.8432629696531855,38.333274562352095,11.684485641227667,1.808625150973491,11,1.3839292526245117,3.0483522415161133,2.772493362426758,4.835636138916016,1.6876049041748082,4,0.02210439476198367,-9.769341125340198,20.64996719360352,-3.4329931886233895,20.492334365844727,-2.7307573635867373,21.220230102539066,0.02210439476198367
1619,2011-11-28,22.31439018249512,22.37929916381836,21.32686424255371,21.34077262878418,1966293.0,0.06388154172322169,-1.101855096754533,3.181818748480648,34.03725637298895,33.36365615938816,-0.10218851860266298,1.448592648651104,1.3362832112365375,5.933798231091391,7.796286120375867,1.4047927856445312,-1.5016749052188807,-1.045944213867184,-4.6152450198292705,2.5233565920949026,-2.830594616848227,0.7387061891138593,1.000820892366093,96.98270626360441,74.22294912386609,1.7846504029810437,11,-0.034771919250491834,1.7084684371948207,1.5508346557617152,3.26393890380859,0.03709030151366832,0,-0.0355287688431154,2.285694870429209,20.974506378173828,-9.769341125340198,20.64996719360352,-3.4329931886233895,20.492334365844727,-0.0355287688431154
1620,2011-11-29,22.495206832885746,22.694564819335934,21.911035537719727,22.198484420776367,1228356.0,0.008103141018501514,1.2533391843339587,0.3047628003197167,40.30899447175856,33.998764207468696,-0.554247293677804,1.2323706430854706,1.1123300282644166,5.579012814953842,8.045318383281895,0.7835292816162074,-1.8192271954175503,-0.8025379180908168,-4.38715859081594,2.782082754634306,-2.594848254453378,0.9897724182717447,0.38780412722487867,91.9173648943865,67.3364563208041,1.7923103363625619,11,-0.5076732635498082,1.5276517868041957,1.3781318664550746,3.083122253417965,-0.9411640167236364,1,-0.06100585155105143,-1.101855096754533,22.31439018249512,2.285694870429209,20.974506378173828,-9.769341125340198,20.64996719360352,-0.06100585155105143
1621,2011-11-30,23.82118034362793,24.02517509460449,22.01766967773437,22.2031192779541,2124153.0,0.05894471300453841,-1.018648085708689,5.453113750899862,49.97821120343888,35.89809007428186,-2.094684730993741,-0.12136923792975196,-0.2268667252310479,4.07383660998897,8.066123058709413,2.007505416870117,-2.0014157988871872,0.5371126174926744,-3.0367758208773132,4.111001055862662,-1.2498316016923212,2.32405683667767,-3.5931129455566406,94.6276279926743,65.0630705324561,1.7869442191849945,11,-1.694559097290039,0.20167827606201172,0.0614314079284668,1.7571487426757812,-2.712221145629883,2,-0.10334763133370306,1.2533391843339587,22.495206832885746,-1.101855096754533,22.31439018249512,2.285694870429209,20.974506378173828,-0.10334763133370306
1622,2011-12-01,23.56154823303223,23.867542266845703,23.339008331298828,23.830453872680664,1433868.0,-0.010899212669163605,2.081090096400814,-0.16619004396873638,38.22473324117544,35.95772290669172,-1.876888736961071,-0.015145202420310255,0.06901334225745615,4.1574514671240514,8.328074733906082,0.528533935546875,-2.087142849693752,0.3743786811828649,-3.048493041148401,3.7972504035141306,-1.337057179982768,2.0858145423484977,-3.257538681030276,87.78999968856415,61.26427378689178,1.7114358611656324,12,-1.4349269866943395,0.4613103866577113,0.32106351852416637,1.942600250244137,-2.5499496459960973,3,-0.07792205269036279,-1.018648085708689,23.82118034362793,1.2533391843339587,22.495206832885746,-1.101855096754533,22.31439018249512,-0.07792205269036279
1623,2011-12-02,23.79336357116699,24.38680648803711,23.68672752380371,23.82118034362793,1446238.0,0.009838714155878892,-4.807642405063291,0.10344436248086347,44.96606908670883,36.6818294546771,-2.085231384913463,-0.37192176576800406,-0.10487842062753572,3.7530293493771794,8.552370465397257,0.8252582550048793,-2.0161051450043246,0.6734199523925746,-2.6391731211024094,3.9860130258875586,-0.9828765843549192,2.3297164891400683,-3.4149307083129834,80.60607458372566,52.982316679912685,1.6562965367474924,12,-1.4859266281127894,0.22949504852295277,0.8982777595520055,1.7107849121093786,-2.2856845855712855,4,-0.06098989344326344,2.081090096400814,23.56154823303223,-1.018648085708689,23.82118034362793,1.2533391843339587,22.495206832885746,-0.06098989344326344
1624,2011-12-05,24.65107345581055,24.8040714263916,24.182809829711914,24.182809829711914,1559699.0,0.03604828220600731,-1.6534693794423738,-16.83385902358547,54.80984406960613,38.63489158484175,-2.665811321613546,-1.332646153230769,-0.9014253681301483,2.754300687077297,9.06849258111876,1.010707855224613,-1.7895122912472594,1.5531521797180226,-1.7097361240722186,4.816040483508264,-0.07829197217709805,3.184596331613143,-4.112305647949221,94.71150803278528,62.0012552961028,1.6314441518951215,12,-2.135004043579105,-1.101115226745609,0.08693075180053356,0.8530750274658168,-2.7168579101562536,0,-0.08068460698181446,-4.807642405063291,23.79336357116699,2.081090096400814,23.56154823303223,-1.018648085708689,23.82118034362793,-0.08068460698181446
1625,2011-12-06,23.95099639892578,24.60471153259277,23.95099639892578,24.24308013916016,1486893.0,-0.02839945522614773,-3.476217218681409,-0.6237591902405275,50.935553336066015,41.368115333632424,-1.7183409968299124,-0.8276338888671475,-0.22582675739301905,3.302600370099732,9.050618349971543,0.7000770568847692,-1.6515919026847605,0.9499732971191399,-2.069982991218371,3.9699295854566508,-0.5600048470496155,2.4599514412878953,-3.1563103739526355,69.38434926417492,32.27981304310955,1.5099781441687552,12,-1.434926986694336,-0.6374883651733398,0.7870078086853027,1.553152084350586,-2.030689239501953,1,-0.06678285480384993,-1.6534693794423738,24.65107345581055,-4.807642405063291,23.79336357116699,2.081090096400814,23.56154823303223,-0.06678285480384993
1626,2011-12-07,23.74236488342285,24.553712844848636,23.496641159057614,24.238445281982425,1604376.0,-0.008710765599392212,-1.1408443087287459,1.698418399331305,57.41067303500199,44.594463741669294,-1.1177544060889488,-0.7082615369839544,-0.006788342604686193,3.3490015130935618,9.379743878619676,1.0570716857910227,-1.4328418174437694,0.7749547004699693,-2.1932760886744838,3.7431854896144223,-0.709160694102259,2.2590700950421976,-2.7071157343645993,27.531684708669925,-13.400648324849346,1.4841153945722267,12,-1.2262954711914062,-0.42885684967041016,0.9956393241882324,1.7617835998535156,-1.321340560913086,2,-0.09216950703965676,-3.476217218681409,23.95099639892578,-1.6534693794423738,24.65107345581055,-4.807642405063291,23.79336357116699,-0.09216950703965676
1627,2011-12-08,21.924943923950195,23.8582706451416,21.80903625488281,23.45027732849121,3065151.0,-0.07654759618076623,-1.3324540950792998,3.074770559308522,48.29965821022353,46.55233255855204,1.0052546265375497,1.0112988534954148,1.7947547795750864,4.990274278338244,10.009376775188315,2.0492343902587926,-1.236373600851941,-0.9474225997924819,-3.921647986520526,2.026802786935562,-2.434535293156504,0.5396900935715401,-0.6635654382519434,3.8699935870534765,-39.972285690541625,1.4871126933640213,12,1.140523910522461,1.388564109802246,2.8582634925842285,3.579204559326172,0.6629867553710938,3,-0.037217186451309,-1.1408443087287459,23.74236488342285,-3.476217218681409,23.95099639892578,-1.6534693794423738,24.65107345581055,-0.037217186451309
1628,2011-12-09,22.76874542236328,22.89392471313477,21.57722282409668,21.68849372863769,2327948.0,0.03848591363973064,-1.0213516358509598,-0.7082069339788998,59.195104316207534,49.34764899668743,0.49476072607853894,-0.06592536355064738,0.9609941640880031,3.9674466899299645,10.524309720496278,1.3167018890380895,-0.8100007395141375,0.04242153167724538,-2.619827369276983,2.704670432631474,-1.288702918799867,1.3735459821543579,-1.2948053602234282,36.92527122032299,-11.947937705863076,1.3311244504771134,12,0.4219017028808594,0.5447626113891602,2.0828471183776855,2.735403060913086,0.11590766906738281,4,-0.077173634415592,-1.3324540950792998,21.924943923950195,-1.1408443087287459,23.74236488342285,-3.476217218681409,23.95099639892578,-0.077173634415592
1629,2011-12-12,21.924943923950195,22.76411056518555,21.901762008666992,22.6435661315918,1405418.0,-0.03705963955239755,-1.254547177197178,-0.66523589994403,53.58829053777787,50.82312633735624,1.4276414951134875,0.5962981071253637,1.8369248847230786,4.626460240113854,10.987434567228195,0.8669834136962891,-0.41777611687435723,-0.6666961669921889,-3.19504427865121,1.861651944666832,-1.9308702228216994,0.5974778888373216,-0.3477210998535156,11.485463145665923,-41.30096343838056,1.2641740558295098,12,1.2657032012939453,1.388564109802246,2.9266486167907715,3.579204559326172,1.0292530059814453,0,-0.019031516787538227,-1.0213516358509598,22.76874542236328,-1.3324540950792998,21.924943923950195,-1.1408443087287459,23.74236488342285,-0.019031516787538227
1630,2011-12-13,21.832218170166016,22.226301193237305,21.65604019165039,21.975942611694336,1535076.0,-0.004229235618837257,-1.299066857883263,0.199999999999999,57.2942969528605,51.63602475395865,1.5828900245613582,0.5584518104152814,2.014275014566053,4.537460955248285,11.956626365896597,0.5702610015869141,-0.04765877924878481,-0.6583511352539055,-3.13537702934871,1.8186747588408991,-1.896864082301306,0.580161811793495,2.971853256225586,8.566981387188255,-48.794088213987955,1.2385129470474014,12,1.358428955078125,1.4812898635864258,3.019374370574951,3.6719303131103516,4.270009994506836,1,0.004671874140011134,-1.254547177197178,21.924943923950195,-1.0213516358509598,22.76874542236328,-1.3324540950792998,21.924943923950195,0.004671874140011134
1631,2011-12-14,20.826147079467773,21.9481258392334,20.728784561157227,21.59113121032715,2043465.0,-0.046081945629924626,-1.541064146083583,5.322575079957002,50.87801078642746,53.04194448120887,2.3685118034030417,1.4035181288081127,3.055566172589252,5.373063027124264,13.097108913070631,1.2193412780761719,0.18214802040754563,-1.516525077819825,-4.021425798682571,0.9883756430429216,-2.7689754382512,-0.2640747173884499,3.914963722229004,3.111134406662311,-58.09513467716388,1.2524503604313735,12,1.9402809143066406,2.457225799560547,4.025445461273193,4.678001403808594,5.331716537475586,2,0.052537806238522666,-1.299066857883263,21.832218170166016,-1.254547177197178,21.924943923950195,-1.0213516358509598,22.76874542236328,0.052537806238522666
1632,2011-12-15,20.89569091796875,21.36859130859375,20.622150421142575,20.863237380981445,1545359.0,0.0033392560916627456,-1.9008980293758748,-0.04242380420473132,49.59697162045069,53.55648920718019,2.1021074531295554,1.2671222176472625,2.9768912122936797,5.136387734110993,13.658206582695845,0.7464408874511754,0.30450135490518093,-1.3632965087890625,-3.946900652872621,1.2203076352944962,-2.655098580830842,-0.07149443674728317,3.684926834106445,12.040830719424097,-49.90822638633321,1.2918020720417787,12,1.8174200057983398,2.192957878112793,4.04978609085083,4.608457565307617,6.5881462097168,3,0.0729975098947,-1.541064146083583,20.826147079467773,-1.299066857883263,21.832218170166016,-1.254547177197178,21.924943923950195,0.0729975098947
1633,2011-12-16,20.59433364868164,21.159957885742188,20.46451759338379,21.11823272705078,2506595.0,-0.014421981568839337,1.2900830962295793,-16.143050249779606,40.15915927516463,51.92863534113114,2.1254777545690686,1.516224812399365,3.2859038578303625,5.2776023558370255,14.045595633590011,0.6954402923583984,0.19602797670558658,-1.5821281433105483,-4.270933861216964,1.1066775745958672,-2.9265310022637543,-0.2377252843573423,3.7487760635375977,5.64517533710059,-49.72956704972287,1.3444028589532073,12,1.9402809143066406,2.4943151473999023,4.3963470458984375,4.909814834594727,6.198698043823246,4,0.09680318211059324,-1.9008980293758748,20.89569091796875,-1.541064146083583,20.826147079467773,-1.299066857883263,21.832218170166016,0.09680318211059324
1634,2011-12-19,20.399608612060547,20.886417388916016,20.269794464111328,20.399608612060547,1074658.0,-0.009455272500820122,-3.7500440787540406,-0.0,38.02964889852202,50.49464595918181,1.8480542756973648,1.7456795944345416,3.449560745847144,5.328970037505584,13.961763659437981,0.6166229248046875,0.22090402306334056,-1.7420810699462876,-4.506689633398789,1.0225274935062139,-3.12438535167254,-0.3597767882200351,3.633213730651857,6.634996241858579,-42.29490793433228,1.3823042817262514,12,2.0121450424194336,2.689040184020996,4.558618068695068,5.10453987121582,5.897342681884762,0,0.12181824301770772,1.2900830962295793,20.59433364868164,-1.9008980293758748,20.89569091796875,-1.541064146083583,20.826147079467773,0.12181824301770772
1635,2011-12-20,21.61894989013672,21.61894989013672,20.32542991638184,20.39497375488281,1271884.0,0.05977277805983383,1.113635938639517,100.0,37.26541838826454,48.25628433176654,0.2940461858996599,0.5878820025376754,2.218658184497169,3.9835288113701637,13.625601063416093,1.2935199737548793,0.16578685009449146,-0.5426757812500007,-3.2849667051331366,2.199615142633135,-1.9138212431915704,0.828469680691569,2.0375696647155763,80.3867130188913,35.6990306229702,1.3711454619415684,12,0.4450826644897461,0.8971195220947266,3.408820629119873,3.481842041015625,5.707254409790043,1,0.06176280747124108,-3.7500440787540406,20.399608612060547,1.2900830962295793,20.59433364868164,-1.9008980293758748,20.89569091796875,0.06176280747124108
1636,2011-12-21,21.0023250579834,22.12894058227539,20.863237380981445,21.790491104125977,1239822.0,-0.02852242293390228,-1.3739173985368558,-0.6439390633862936,35.78785231407491,46.8660836766389,0.5376630650185632,1.3119367406249935,2.766546633795688,4.479625857784775,12.766651337284646,1.2657032012939453,-0.09011589893974303,-1.184800148010254,-3.8706381570938824,1.5010378610733746,-2.5277191525520664,0.15811885653155855,2.3155219877947992,39.40145353370376,0.15907022937406623,1.3429190045418136,12,0.5795345306396484,1.5137443542480469,4.15757942199707,3.092395782470703,6.087429046630856,2,0.2428256439517813,1.113635938639517,21.61894989013672,-3.7500440787540406,20.399608612060547,1.2900830962295793,20.59433364868164,0.2428256439517813
1637,2011-12-22,21.55404281616211,21.60504150390625,21.07186889648437,21.07186889648437,818012.0,0.02626936573239025,-1.2115364836746947,-0.6117669265728726,37.99104992098362,44.51007763272513,-0.08068476736983143,0.8763539678059686,2.18142747731482,3.8338682009693628,11.880732564475075,0.6027164459228516,-0.2670618571709724,-0.6782861709594741,-3.2844435973603545,1.9278712554414064,-1.981364884159916,0.6247925422409679,1.4589989714494003,69.07732208369924,33.6185790203474,1.3030787132004409,12,-0.037090301513671875,0.9620265960693359,3.6336793899536133,2.5128602981567383,4.515731811523441,3,0.21359430525623324,-1.3739173985368558,21.0023250579834,1.113635938639517,21.61894989013672,-3.7500440787540406,20.399608612060547,0.21359430525623324
1638,2011-12-23,21.438135147094727,21.869308471679688,21.32686424255371,21.753402709960934,632033.0,-0.005377537293396739,-1.0172360595388823,-0.6538461538461416,31.28039495860139,42.03142256837219,-0.19374812000354424,1.0843728151118128,2.2258774432790176,3.8367106510655162,10.692699683595047,0.5424442291259766,-0.5168655008593817,-0.8173752784729018,-3.384378326522846,1.7496277695770424,-2.100876802497872,0.4661262455520685,1.300581908166766,62.8428648812797,33.43837439363792,1.2835015240249716,12,-0.19008731842041016,1.0779342651367188,3.3612985610961914,2.628767967224121,5.582075119018555,4,0.2820068974800791,-1.2115364836746947,21.55404281616211,-1.3739173985368558,21.0023250579834,1.113635938639517,21.61894989013672,0.2820068974800791
1639,2011-12-27,21.52158737182617,21.693130493164066,21.428861618041992,21.51231575012207,504771.0,0.0038926998154851233,-1.9999891738570703,-0.02940873973778483,34.74970653862121,39.52646807790116,-0.38044093894026076,0.98919708458968,2.102299717880708,3.670400332830642,10.509560485047924,0.26426887512207387,-0.5507980495633191,-0.6942829132080099,-3.281860381746622,1.893294555330602,-1.988071647477316,0.599505821061296,0.970237424320306,66.32383595312376,40.24252161842826,1.293788734269306,12,-0.32221984863280895,0.994482040405277,3.0715332031250036,2.5453157424926793,6.166246414184577,1,0.244937523873334,-1.0172360595388823,21.438135147094727,-1.2115364836746947,21.55404281616211,-1.3739173985368558,21.0023250579834,0.244937523873334
1640,2011-12-28,21.12286758422852,21.62822151184082,21.062597274780273,21.567951202392575,782284.0,-0.018526504607165317,1.0,-48.00493725572633,33.93973214546743,37.64443711779448,-0.10384457780680023,1.3489969287522001,2.4596185448908017,3.9621524819240435,10.66168540692597,0.5656242370605469,-0.793121568439247,-1.0243857383728,-3.6532280585567882,1.6044565818111884,-2.3388068984647923,0.2900354217191925,1.146754178714442,20.51272391360395,-5.162674226952504,1.3144211600919935,12,0.0764999389648402,1.3932018280029261,2.963739871978756,2.9440355300903285,7.139863967895504,2,0.24495176562012078,-1.9999891738570703,21.52158737182617,-1.0172360595388823,21.438135147094727,-1.2115364836746947,21.55404281616211,0.24495176562012078
1641,2011-12-29,21.359317779541016,21.447406768798828,20.98377990722656,21.22486686706543,701827.0,0.011194038610981227,1.9850852577997147,-0.30208011930474615,45.698163076133035,37.21123616842586,-0.2868794143987685,0.9682987047422671,2.179326944888995,3.651891987684408,11.37859152174408,0.4636268615722692,-0.9215316657198791,-0.6648424148559577,-3.19225545130778,1.8625706215958644,-1.9285489330818706,0.5988641033699551,0.7103212535187815,42.408329599889946,13.397414221537389,1.2637065182259113,12,-0.15995025634765625,1.1567516326904297,2.629927635192871,2.707585334777832,7.575674057006836,3,0.27935754231350574,1.0,21.12286758422852,-1.9999891738570703,21.52158737182617,-1.0172360595388823,21.438135147094727,0.27935754231350574
1642,2011-12-30,21.725584030151367,21.730220794677734,21.18777656555176,21.632858276367188,959932.0,0.01714784406462555,9.636236138900767,0.6896625101076733,41.444874890072626,37.3540934589712,-0.5845132806324962,0.48215453048284473,1.8093394789794708,3.2032761454838123,12.029202890211472,0.542444229125973,-1.083376269827376,-0.20677795410156108,-2.630310679461516,2.216754771258394,-1.4185443167815386,1.0049884085784164,0.1640705460135834,83.76964365716655,53.45645954866414,1.2117663626799768,12,-0.5262165069580078,0.7904853820800781,1.9623031616210938,2.3413190841674805,6.755052566528324,4,0.24690567889997084,1.9850852577997147,21.359317779541016,1.0,21.12286758422852,-1.9999891738570703,21.52158737182617,0.24690567889997084
1643,2012-01-02,22.342208862304688,22.342208862304688,21.62822151184082,21.693130493164066,857679.0,0.02838242835256133,1.2000035262588744,6.999979430216973,53.554501753634575,39.07907710953926,-1.0360834748525356,-0.2622048024217989,1.1573708332326618,2.486619587214392,12.154942380740493,0.7139873504638672,-1.0855626599118722,0.4824046134948716,-1.7886272268450973,2.7534364538348406,-0.6531113066751111,1.6179205336648543,-2.0724143981933594,100.0,64.5249259489843,1.1355159201699838,1,-1.0083894729614258,0.1738605499267578,1.3456783294677734,1.7246942520141602,6.0503387451171875,0,0.16683962576636424,9.636236138900767,21.725584030151367,1.9850852577997147,21.359317779541016,1.0,21.12286758422852,0.16683962576636424
1644,2012-01-03,22.662111282348636,22.699201583862305,21.99448776245117,22.35148048400879,1134274.0,0.014318298697121312,2.6626452278044517,0.4785721002397937,56.80607953438043,41.25026168132992,-1.1189709421042195,-0.7786786469388964,0.768793438412601,2.0665677407308607,12.102466272267282,0.7047138214111364,-1.0637579819637928,0.9017551422119183,-0.9985631667465249,2.8020734511703616,-0.04840401226730151,1.8519142966911382,-2.3508685302734413,97.8378318276583,56.523526863820635,0.950159154479221,1,-0.8808917999267614,-0.12517833709717152,0.5285358428955043,1.360747337341305,6.008613586425774,1,0.1923077214416089,1.2000035262588744,22.342208862304688,9.636236138900767,21.725584030151367,1.9850852577997147,21.359317779541016,0.1923077214416089
1645,2012-01-04,22.35148048400879,22.75483703613281,22.268028259277344,22.555477142333984,1287802.0,-0.013707054672430052,-1.625005785281197,-0.6567174260100624,64.12015178941587,44.39829495636779,-0.7750030659430607,-0.6261254949369324,1.0142432548938558,2.2790379197274575,12.246896837430029,0.4868087768554652,-0.915226064423603,0.6711001396179199,-0.9560282088511229,2.298228488086963,-0.1424640346166015,1.4846643138524414,-1.9447193786621106,77.22509649515821,29.79453291484809,0.8135641742345205,1,-0.4821720123291051,0.18545246124267578,0.7997579574584961,1.6713781356811523,5.71652793884277,2,0.23874719644722475,2.6626452278044517,22.662111282348636,1.2000035262588744,22.342208862304688,9.636236138900767,21.725584030151367,0.23874719644722475
1646,2012-01-05,21.55404281616211,22.40247917175293,21.363954544067386,22.35148048400879,1634597.0,-0.035677174423287106,1.3092821107678003,3.909072209288192,55.37065528448606,46.32936221897918,0.12172684882704488,-0.0010933860143609309,1.7287154695813882,2.9729774742799435,12.818231014899023,1.0385246276855433,-0.7336964499854126,-0.016921424865721235,-1.3228262255137828,1.2889833757823403,-0.6698738251897502,0.6360309754583078,-1.006397154968262,23.37282175681075,-27.355582313649577,0.6529524003240305,1,0.3152656555175746,0.9828901290893555,1.45115327835083,2.468815803527832,6.129154205322262,3,0.31124967103301215,-1.625005785281197,22.35148048400879,2.6626452278044517,22.662111282348636,1.2000035262588744,22.342208862304688,0.31124967103301215
1647,2012-01-06,21.108959197998047,21.920307159423828,21.05332374572754,21.68849372863769,1251478.0,-0.020649658254845882,-1.5100654092843082,0.7267458686828295,54.10198498053088,48.86509444363801,0.5554470485359708,0.40024507185822245,2.0056321210941093,3.345643262509597,12.925418781281007,0.8669834136962891,-0.638873497445779,-0.42120580673217844,-1.7315248032407418,0.8891131897763849,-1.07636530498646,0.2339536915221032,-0.42888205430786286,3.269763015324814,-50.96532508292317,0.6551594982542813,1,0.7603492736816371,1.427973747253418,1.9657807350158691,2.9138994216918945,6.741144180297852,4,0.3707446002023642,1.3092821107678003,21.55404281616211,-1.625005785281197,22.35148048400879,2.6626452278044517,22.662111282348636,0.3707446002023642
1648,2012-01-09,21.011598587036133,21.303682327270508,20.821510314941406,21.14141273498535,1231404.0,-0.004612288557133026,1.1224539485836147,0.22399726174373086,54.954967197909916,51.1101234057812,0.6547998208654455,0.37862742776311364,1.9480133601098615,3.372689982566527,12.968409546441343,0.48217201232910156,-0.47215262229470056,-0.43070907592773366,-1.6215422052049213,0.760124053349454,-1.0261256405663275,0.16470748871086016,-0.20703584979939293,9.832185631696316,-48.34103077980319,0.5954165646385932,1,0.7765750885009766,1.525334358215332,2.063141345977783,3.0112600326538086,6.351696014404297,0,0.3554721445255409,-1.5100654092843082,21.108959197998047,1.3092821107678003,21.55404281616211,-1.625005785281197,22.35148048400879,0.3554721445255409
1649,2012-01-10,21.507678985595703,21.558677673339844,20.33006477355957,21.108959197998047,2892960.0,0.023609836086705194,3.9074127685509676,-3.071466353217749,48.97958898100228,52.78121860972952,0.17493536277235222,-0.15843950988024957,1.3651373658949097,2.8089107209085995,13.158726150295816,1.2286128997802734,-0.3472723136671263,0.08623456954956055,-1.0834281772948628,1.255897316393984,-0.49859680387265115,0.6710659429717722,1.2471580505371058,48.5659717497104,-6.516593701207007,0.5848313734222109,1,0.03477191925048828,1.0292539596557617,1.6574687957763672,2.5151796340942383,5.855615615844727,1,0.32011211560471775,1.1224539485836147,21.011598587036133,-1.5100654092843082,21.108959197998047,1.3092821107678003,21.55404281616211,0.32011211560471775
1650,2012-01-11,21.934215545654297,22.054758071899414,21.41031646728516,21.442771911621094,2194413.0,0.019831826592923374,-1.3166580959237715,1.2325539120950613,58.85462031329234,54.24304719163611,-0.13902861669975053,-0.6081215950048033,0.8995123273435226,2.3132110498286806,13.006650391824948,0.6444416046142543,-0.1352693923432149,0.5076712608337388,-0.6703919089938282,1.6857344306613058,-0.08136032408004468,1.0967028457475223,0.7721260452270471,77.40492314148923,19.498627543645327,0.5890315849137836,1,-0.39176464080810547,0.5030374526977539,1.0987982749938965,2.0886430740356445,5.220445632934574,2,0.30712333017329096,3.9074127685509676,21.507678985595703,1.1224539485836147,21.011598587036133,-1.5100654092843082,21.108959197998047,0.30712333017329096
1651,2012-01-12,21.920307159423828,22.68992805480957,21.832218170166016,22.059396743774414,1712514.0,-0.0006340954478868399,-4.44115529581163,-0.28302245612400934,53.8763370403476,55.62432076388888,-0.04154418926174941,-0.535493567300577,0.8621548932861742,2.2452547886796523,12.049820047588087,0.8577098846435547,0.031180032768116206,0.43905487060546733,-0.723127433293655,1.6012371745045897,-0.14203628134409385,1.0201460225550285,-1.5902423858642578,67.38705578833023,10.443807447996889,0.5810911519495603,1,-0.3778562545776367,0.49144649505615234,0.9944815635681152,2.1025514602661133,5.980794906616211,3,0.2804568940898602,-1.3166580959237715,21.934215545654297,3.9074127685509676,21.507678985595703,1.1224539485836147,21.011598587036133,0.2804568940898602
1652,2012-01-13,22.421024322509766,22.745563507080078,22.022306442260746,22.156757354736328,2468656.0,0.022842616184357345,-1.71305100631768,-1.899976687739122,59.618871554875795,56.298139630693456,-0.4841528141378788,-0.9655833453997786,0.26964575944082014,1.6688990720895802,10.959170013792983,0.82525634765625,0.2631613725044559,0.8635053634643555,-0.33646208057944804,2.063472807508159,0.26352164144245194,1.463489085486259,-2.0437622833251936,86.5642991210636,29.112870237076365,0.599983722021902,1,-0.8785734176635742,-0.3569917678833008,0.49376440048217773,1.6018342971801758,6.574237823486325,4,0.23469813971396514,-4.44115529581163,21.920307159423828,-1.3166580959237715,21.934215545654297,3.9074127685509676,21.507678985595703,0.23469813971396514
1653,2012-01-16,22.58793067932129,22.62502098083496,22.07794189453125,22.147485733032227,976346.0,0.007444189632493936,1.1261248573080516,1.6666666666666667,60.267863538139295,56.68278229777777,-0.6845228910635974,-1.0281924635815827,0.022652529567100288,1.430998514265319,9.714440594509338,0.5470790863037109,0.3667442936831087,0.9307318687438979,-0.263546577346915,2.125010314834711,0.33359264569849145,1.5278710917893044,-2.115936581420897,93.47410844927066,35.61055860632297,0.5971392230454072,1,-1.0454797744750977,-1.0060710906982422,0.6015572547912598,1.4349279403686523,6.050338745117191,0,0.23296391217421264,-1.71305100631768,22.421024322509766,-4.44115529581163,21.920307159423828,-1.3166580959237715,21.934215545654297,0.23296391217421264
1654,2012-01-17,22.884653091430664,23.19528388977051,22.46738815307617,22.86147117614746,2530694.0,0.0131363256033461,1.258990037706361,0.05263294647496969,67.30420707730175,57.03656621865399,-1.0575731090646556,-1.190219039382793,-0.35086542106142815,1.0552551435747226,8.374426741322857,0.727895736694343,0.48862417432244243,1.103202056884765,-0.05676785046019006,2.26317196422972,0.5232171032122857,1.6831870105572442,-2.321716217163086,82.59739676888157,19.18265846282557,0.5799849536724777,1,-1.121978759765625,-1.152113914489746,0.36742448806762695,1.1382055282592773,5.503257751464847,1,0.19570502083279684,1.1261248573080516,22.58793067932129,-1.71305100631768,22.421024322509766,-4.44115529581163,21.920307159423828,0.19570502083279684
1655,2012-01-18,22.95419692993164,23.223100662231445,22.67138481140137,22.9124698638916,1437511.0,0.003038885414741843,-1.106199007547171,1.7999835445120949,66.19587146438741,58.239368016420805,-1.1539844385816842,-1.2169965418043063,-0.5236878443529775,0.9024430632542391,7.681724721011772,0.5517158508300746,0.47973726847343556,1.1059835433959968,-0.16316871934422394,2.3751358061362176,0.47140741202588643,1.7405596747661072,-2.2333192347338873,80.66668220832311,13.991879398598371,0.63457613137011,1,-1.1776142120361328,-1.207749366760254,0.2978806495666504,1.0686616897583008,5.837070465087891,2,0.19208241895665923,1.258990037706361,22.884653091430664,1.1261248573080516,22.58793067932129,-1.71305100631768,22.421024322509766,0.19208241895665923
1656,2012-01-19,26.10222816467285,26.13004493713379,23.96490478515625,24.57225608825684,8157296.0,0.137144037073075,1.730994545983828,36.6661790921972,78.39953226495544,60.93909549246797,-4.010785325182418,-4.177551019444927,-3.6930170988227182,-2.328126469887117,8.180801982730909,3.1758480072021484,0.4999585288762489,3.9990196228027344,1.7638126008618542,6.2342266447436145,2.8814161118322943,5.1166231337731745,-5.181172632112403,99.32282026970178,33.37241814709357,1.1176035109704403,1,-2.872173309326172,-2.902308464050293,-2.8501505851745605,-2.07936954498291,3.89447021484375,3,0.04031966188006875,-1.106199007547171,22.95419692993164,1.258990037706361,22.884653091430664,1.1261248573080516,22.58793067932129,0.04031966188006875
1657,2012-01-20,26.15786361694336,27.16857147216797,25.82868766784668,26.4314022064209,3586379.0,0.0021314445617253153,-1.8756250268636188,-0.17878665479850342,76.70345301131353,63.35559391617949,-3.659782272774276,-4.079767102346334,-3.750761314753195,-2.4703680063867175,8.894876261581611,1.339883804321289,0.5090459178968381,3.824464035034179,0.9660286502687896,6.682899419799568,2.3952463426514825,5.2536817274168754,-4.715909143925579,80.1457198994663,17.738049384904294,1.429217692382695,1,-2.40854549407959,-2.438680648803711,-3.132963180541992,-2.135004997253418,3.6904735565185547,4,0.06664299786193251,1.730994545983828,26.10222816467285,-1.106199007547171,22.95419692993164,1.258990037706361,22.884653091430664,0.06664299786193251
1658,2012-01-23,27.48383712768555,27.49311065673828,25.99095726013184,26.190317153930664,4438758.0,0.05069120055673482,1.2897509961462423,-4.72883908711206,79.57907866270244,66.75553721414617,-4.437801943977835,-5.1959898096653845,-5.123563563278854,-3.8540560163632485,9.947129571995603,1.5021533966064418,0.6801110181255119,4.84815244674683,1.2147233308849188,8.481581562608742,3.031437888815873,6.664867004677788,-5.354688614769746,99.81547868896516,40.159073870722096,1.8167145579309563,1,-3.0321235656738317,-3.6023845672607457,-4.582957267761234,-3.460978507995609,2.2300395965576136,0,0.05499323152326574,-1.8756250268636188,26.15786361694336,1.730994545983828,26.10222816467285,-1.106199007547171,22.95419692993164,0.05499323152326574
1659,2012-01-24,26.793031692504886,27.196388244628906,26.055864334106445,27.187116622924805,3332171.0,-0.025134970490884978,4.528095185267362,-0.30466087761749155,76.03261751755034,68.66420357017483,-3.2613960491033573,-4.311041366077973,-4.454053482951416,-3.1956606694805423,11.056247958825706,1.4279727935791051,0.904276153891832,3.893774795532231,-0.14189508335821088,7.9294446744226725,1.8759398560870117,5.91160973497745,-3.912928479453935,85.48073891611982,26.88807703308727,2.01783493944522,1,-2.130367279052738,-2.9115791320800817,-3.9814000129699743,-2.770173072814945,3.1943950653076136,1,0.06887006118272843,1.2897509961462423,27.48383712768555,-1.8756250268636188,26.15786361694336,1.730994545983828,26.10222816467285,0.06887006118272843
1660,2012-01-25,26.29695129394531,27.04802894592285,26.03731918334961,26.92284774780273,2010834.0,-0.018515276817231197,1.306874874839994,1.5882273224467023,78.81690588721739,71.4353778864937,-2.3259827695949795,-3.5915998163245675,-3.9608104413624012,-2.716697048072323,11.912554899038117,1.0107097625732422,1.1491236852510127,3.1389902114868136,-1.0765626991700614,7.3545431221436885,1.031213756158376,5.246766666815251,-2.771027038778133,66.09723450585892,2.92352802679671,2.1077764553284375,1,-1.5392427444457972,-2.3876810073852504,-3.5467500686645472,-2.2740926742553675,3.7229290008544957,2,0.07951338258103058,4.528095185267362,26.793031692504886,1.2897509961462423,27.48383712768555,-1.8756250268636188,26.15786361694336,0.07951338258103058
1661,2012-01-26,27.32620429992676,27.817649841308594,26.334041595458984,26.542673110961914,2391919.0,0.03913963236561302,-1.4710449487103732,-1.2518543349078222,85.27092795445672,74.28560637533603,-2.8024777102501695,-4.3752285701089555,-4.978757345835692,-3.7770210343445854,12.883952886775546,1.5206985473632848,1.460726443119242,3.8698988914489796,-0.6437215990589706,8.38351938195693,1.6130886461950027,6.1267091367029565,-3.244873948539631,75.29135807915138,4.352654418657394,2.2568102452539756,1,-2.3784084320068395,-3.2523469924926793,-5.036153316497806,-3.30334568023682,2.7493114471435476,3,0.053613852806359,1.306874874839994,26.29695129394531,4.528095185267362,26.793031692504886,1.2897509961462423,27.48383712768555,0.053613852806359
1662,2012-01-27,27.089754104614254,27.585834503173828,26.79766845703125,27.10366249084473,1826485.0,-0.008652873729453225,-1.6356556514418017,-0.017750903124674273,83.94614641895065,76.91652669542617,-2.049667205982143,-3.917136705592327,-4.694355965355513,-3.573332204402245,14.208797159930809,0.7881660461425781,1.7043373653798675,3.365240192413328,-1.348424022839886,8.078904407666542,1.0084080847867227,5.722072300039933,-2.4106126348396906,60.15225855762607,-17.751131449328085,2.3568321076266066,1,-1.9472351074218714,-3.0158967971801722,-5.040789604187008,-3.066895484924313,2.75858306884766,4,0.10730788709548311,-1.4710449487103732,27.32620429992676,1.306874874839994,26.29695129394531,4.528095185267362,26.793031692504886,0.10730788709548311
1663,2012-01-30,26.06977462768555,27.16857147216797,25.926048278808594,26.86257743835449,2020044.0,-0.03765185438707874,-1.3004246378218993,57.00178277561491,74.07046238677023,77.66833284092267,-0.540709415394911,-2.7442794606753615,-3.626826435707109,-2.57068758644051,15.851415091005922,1.242523193359375,1.9922914030673908,2.1588824272155804,-2.6189884338340335,6.936753288265194,-0.2300530033092265,4.547817857740387,-0.8884718184655434,7.5981301626228,-70.95871117723033,2.388935430524807,1,-0.82525730133057,-1.9959173202514684,-4.053263664245609,-2.046916007995609,1.9194164276123011,0,0.1449403610019555,-1.6356556514418017,27.089754104614254,-1.4710449487103732,27.32620429992676,1.306874874839994,26.29695129394531,0.1449403610019555
1664,2012-01-31,27.02021026611328,27.344749450683594,26.241315841674805,26.41749382019043,1675951.0,0.036457378400900575,-1.3106805423249517,-0.7602350014555338,75.42884836333837,78.69421916302834,-0.9418723767346648,-3.532594655899043,-4.48062047952908,-3.509566412186217,17.377761384378918,1.2749748229980433,2.261115681127194,2.8914131164550767,-2.0416544900118865,7.82448072292204,0.4248793132215951,5.357946919688558,-1.4170919317590993,57.843153071760455,-19.997717951461325,2.466533803233481,1,-1.1289329528808594,-2.946352958679199,-5.1381516456604,-2.99735164642334,1.2749748229980469,1,0.09969080298046662,-1.3004246378218993,26.06977462768555,-1.6356556514418017,27.089754104614254,-1.4710449487103732,27.32620429992676,0.09969080298046662
1665,2012-02-01,27.687833786010746,27.73419570922852,27.08511734008789,27.1639347076416,1970863.0,0.024708302167979257,1.1052683675236814,0.8692297711687195,77.06702313901542,78.54616259347945,-0.9693537748121237,-3.9842059981981173,-5.045887540960042,-4.167259714127145,19.013591378963717,0.7139854431152379,2.563983245156461,3.2922189712524457,-1.8104334859060032,8.394871428410895,0.7408927426732212,5.84354519983167,-1.761785507202152,93.13724106220978,13.396779840802665,2.5513262285792244,2,-0.864665031433109,-3.6139764785766637,-5.830115318298343,-3.6649751663208043,2.1094951629638636,2,0.08305427537504295,-1.3106805423249517,27.02021026611328,-1.3004246378218993,26.06977462768555,-1.6356556514418017,27.089754104614254,0.08305427537504295
1666,2012-02-02,28.262731552124023,28.531635284423828,27.585834503173828,27.817649841308594,2811690.0,0.020763551621858722,-1.0816284551463289,0.8495562011693805,77.22559215636491,78.60417805404072,-1.3472307049298884,-4.248561830719346,-5.48617227256652,-4.732114727176981,20.69752717401996,0.94580078125,2.8536260202953336,3.5316823005676277,-1.6655999887892108,8.728964589924466,0.9330411558892067,6.130323445246049,-2.0340270233154314,89.67972546223568,10.356196443020437,2.5986411446784192,2,-1.0338897705078125,-3.831881523132324,-6.405013084411621,-4.239872932434082,1.3352470397949219,3,0.06217193619219463,1.1052683675236814,27.687833786010746,-1.3106805423249517,27.02021026611328,-1.3004246378218993,26.06977462768555,0.06217193619219463
1667,2012-02-03,28.93499183654785,28.98599052429199,28.00309944152832,28.272003173828125,1505848.0,0.023786104438773048,1.5696967883652249,1.4895886454311316,78.2501116357567,78.45651505104675,-1.7702929895076913,-4.537071624814562,-6.018314124744315,-5.406607305768389,22.276864937175993,0.9828910827636683,3.2064552185497917,3.8126409530639656,-1.4147572673719893,9.04003917349992,1.1989418428459864,6.426340063281945,-2.2917597717285183,98.33334476101916,19.940551874728214,2.6136991102179783,2,-1.4789724349975586,-4.27696418762207,-7.077273368835449,-4.91213321685791,0.5053539276123082,4,0.039416769735592494,-1.0816284551463289,28.262731552124023,1.1052683675236814,27.687833786010746,-1.3106805423249517,27.02021026611328,0.039416769735592494
1668,2012-02-06,28.48063659667969,28.837629318237305,28.221004486083984,28.837629318237305,1170218.0,-0.01570262201678807,2.454551283078748,-0.5384597680647363,74.56247849459214,78.29316627071805,-1.2959556525597513,-3.6833095164516187,-5.436693630301196,-4.9565568499531665,23.738628786446753,0.7139873504638672,3.166953922298987,2.984833812713628,-2.07038776680319,8.040055392230446,0.457223022955219,5.512444602472037,-1.3688528399658253,81.58783877692866,3.572945609348409,2.527610789758409,2,-1.024617195129398,-3.82260894775391,-6.622918128967289,-4.45777797698975,1.942600250244137,0,0.04802212099927816,1.5696967883652249,28.93499183654785,-1.0816284551463289,28.262731552124023,1.1052683675236814,27.687833786010746,0.04802212099927816
1669,2012-02-07,28.392547607421875,28.61972427368164,27.961374282836914,28.61972427368164,1289118.0,-0.0030929431285284803,4.795929676086847,0.6363621792303193,73.83178163769054,77.73926357632617,-1.0695939097728058,-3.2179635785511174,-5.262934122727039,-4.855635886947201,24.744192634924072,0.6583499908447266,3.1649704025214795,2.5525013923645012,-2.2925381355750254,7.397540920304028,0.12998162839473792,4.975021156334265,-0.9059224971923854,68.78050983087594,-8.53134341824095,2.4225197639697638,2,-0.936528205871582,-3.7345199584960938,-6.4676032066345215,-4.369688987731934,0.8669834136962891,1,-0.014206423379161115,2.454551283078748,28.48063659667969,1.5696967883652249,28.93499183654785,-1.0816284551463289,28.262731552124023,-0.014206423379161115
1670,2012-02-08,28.67072486877441,29.078716278076172,28.48063659667969,28.54090881347656,1650638.0,0.009797544947316439,-3.777748150631428,-0.5714321696639968,65.03800842805285,75.49116140672575,-1.0902972174732533,-3.1258455439555313,-5.4562712340886925,-5.120491772790299,26.448397106293363,0.6861686706542969,3.0110475620076365,2.493853187561033,-2.139927550481193,7.127633925603259,0.1769628185399199,4.810743556582146,-0.8842266757324211,72.67088284144604,-1.780031465141164,2.3168903690211122,2,-1.1683425903320277,-3.9663343429565394,-6.511648654937741,-4.647866249084469,1.2193393707275426,2,-0.013098370598648046,4.795929676086847,28.392547607421875,2.454551283078748,28.48063659667969,1.5696967883652249,28.93499183654785,-0.013098370598648046
1671,2012-02-09,28.06800842285156,28.85617446899414,27.947465896606445,28.70317840576172,1923420.0,-0.021022016313904768,-1.0740732678870726,-4.892846123330569,60.510203481928734,72.88716774705665,-0.41492371609384193,-2.149130919447998,-4.816715665247994,-4.500198600530961,28.658723745422186,0.9087085723876953,2.9168787867523385,1.5837516784667933,-2.6603769907814616,5.827880347715048,-0.5383126561573341,3.705816013090921,1.010707855224613,10.655689334531242,-60.46931253272885,2.1220643346241266,2,-0.5656261444091761,-3.363617897033688,-5.864887714385983,-4.0451498031616175,0.676895141601566,3,0.061611800170158215,-3.777748150631428,28.67072486877441,4.795929676086847,28.392547607421875,2.454551283078748,28.48063659667969,0.061611800170158215
1672,2012-02-10,27.68319702148437,28.13755226135254,27.53019905090332,27.74346923828125,1785707.0,-0.01370996458209317,-2.316440139561527,0.09489147538227356,51.22367716146044,70.34863605535556,0.07031452219160172,-1.4228264504166646,-4.390407140660262,-4.073737755098502,30.86539530315031,0.6073532104492188,2.8359119961339836,0.9358316421508768,-2.878354089080812,4.7500173733825655,-0.9712612234649676,2.842924507766721,1.3955192565918004,9.880288568722065,-55.2355215449647,1.907092865615844,2,-0.023180961608883166,-2.9788064956665004,-5.480076313018795,-3.66033840179443,1.2981567382812536,4,0.06916764595319491,-1.0740732678870726,28.06800842285156,-3.777748150631428,28.67072486877441,4.795929676086847,28.392547607421875,0.06916764595319491
1673,2012-02-13,27.8501033782959,28.26736831665039,27.65538024902344,27.93819236755371,1239888.0,0.006029157567386312,-1.563111604610873,1.461518987341686,56.934313145028355,68.29368769776555,0.2039536072352348,-1.2388048567695549,-4.5204945715961244,-4.188569875825966,33.2220984952272,0.6119880676269496,2.590034224417451,0.8396293640136712,-2.4573763511793025,4.136635079206645,-0.8088734935828157,2.488132221610158,1.1666722106933598,20.658751596624576,-40.15096975569344,1.6485028575964864,2,0.2318134307861328,-3.1457128524780273,-5.646982669830322,-3.827244758605957,0.4450817108154297,0,0.057100053248045235,-2.316440139561527,27.68319702148437,-1.0740732678870726,28.06800842285156,-3.777748150631428,28.67072486877441,0.057100053248045235
1674,2012-02-14,27.36329460144043,27.81301307678223,27.159297943115234,27.65538024902344,1549566.0,-0.01747960394412207,1.1526754954824676,3.3158020093539293,57.00365371418352,66.0644244283398,0.8320452794806918,-0.42084061061830624,-4.029415286479313,-3.655912441042208,35.2329277383707,0.6908054351806641,2.352305213174393,0.12888851165771342,-2.536003876772778,2.793780900088205,-1.203557682557534,1.4613347058729609,1.5940179260253906,10.62804572664181,-47.46751639364262,1.332446194215246,2,0.7557125091552734,-2.6589040756225586,-5.200741291046143,-3.3404359817504883,0.82525634765625,1,0.11182652856876096,-1.563111604610873,27.8501033782959,-2.316440139561527,27.68319702148437,-1.0740732678870726,28.06800842285156,0.11182652856876096
1675,2012-02-15,27.36329460144043,27.68319702148437,27.173206329345703,27.55338287353516,1166325.0,0.0,1.2680538296130932,0.6507963457557654,50.28169087533633,63.07065761933662,0.872970258281967,-0.07756226764693253,-4.0024877006655935,-3.648611130997889,37.32453136683709,0.5099906921386683,2.28623115584195,-0.09156637191772532,-1.8361676101208104,1.6530348662853598,-0.9638669910192661,0.7807342471838155,1.4861370509643557,12.021891705970425,-42.08511538300544,0.8723006191015424,2,0.7557125091552734,-2.1187782287597656,-5.323602676391602,-3.3404359817504883,0.2410869598388672,2,0.06929854198104901,1.1526754954824676,27.36329460144043,-1.563111604610873,27.8501033782959,-2.316440139561527,27.68319702148437,0.06929854198104901
1676,2012-02-16,27.15466117858887,27.22884178161621,26.4545841217041,27.22884178161621,2067973.0,-0.007624572475296021,19.87493571942816,0.3902429235106753,50.495043455592494,59.98676115487393,1.0145892483761543,0.2255220939790803,-3.7620699957793597,-3.415086361583864,37.03592746351356,0.9087104797363281,2.1149765205029567,-0.35282144546508576,-1.9855384364971158,1.2798955455669443,-1.169179940981099,0.4635370500509275,1.5933624512585425,38.61888573590039,-14.115227675220247,0.8163584955160144,2,0.611989021301266,-1.699193954467777,-5.16480922698975,-3.6047029495239293,0.9272556304931605,3,0.1007341996618214,1.2680538296130932,27.36329460144043,1.1526754954824676,27.36329460144043,-1.563111604610873,27.8501033782959,0.1007341996618214
1677,2012-02-17,27.90110206604004,28.0865535736084,27.51629066467285,27.52092742919922,2773696.0,0.027488499397655186,-1.9285689797877394,-5.124987143885877,64.57562850313283,58.877111155822895,0.11853315925510444,-0.4043550120909174,-4.408807696330328,-4.134707701881922,36.43331524211328,0.9318923950195277,1.8648544990154186,0.30645751953125,-1.2044782976333686,1.8173933366958686,-0.4490103890510575,1.0619254281135575,0.6634464031559091,79.7953748917585,20.469839715124394,0.7554679085823092,2,-0.13445186614990234,-2.350590705871582,-5.923999786376953,-4.587594032287598,0.7557125091552699,4,0.0302425867055669,19.87493571942816,27.15466117858887,1.2680538296130932,27.36329460144043,1.1526754954824676,27.36329460144043,0.0302425867055669
1678,2012-02-20,28.99526214599609,29.0508975982666,28.00309944152832,28.142187118530273,2201369.0,0.039215658125842046,1.1730752875325112,2.2439030508576523,65.36794763568666,57.93668515560024,-1.0001241400013612,-1.4540258134275241,-5.415697096060505,-5.187270372629428,35.8744733933941,1.1497955322265625,1.5846656392005904,1.3250463485717745,-0.30875029880707316,2.958842995950622,0.5081480248823524,2.1419446722611966,-2.5406780242919886,97.85713656025187,36.76013521111331,0.8168983236894236,2,-1.2286119461059535,-3.4169330596923793,-7.192020416259762,-5.681754112243649,-0.49608039855956676,0,-0.0004796778922168121,-1.9285689797877394,27.90110206604004,19.87493571942816,27.15466117858887,1.2680538296130932,27.36329460144043,-0.0004796778922168121
1679,2012-02-21,28.63826942443848,29.352256774902344,28.55945205688477,29.06944274902344,1876537.0,-0.012312105328108114,-1.6929139469720162,-0.5054342357973177,57.77102894684971,57.12924299102211,-0.6756634764662621,-1.0031357760705895,-4.946580242388176,-4.774639863913091,35.35183287743482,0.7928047180175746,1.1993166947032101,0.8757917404174833,-0.7578393659264826,2.509422846761449,0.05897618724549858,1.692607293589468,-2.131759033203128,75.35997209084967,17.559236894180685,0.8168155531719836,2,-0.7348489761352575,-2.7284469604492223,-7.076114177703861,-5.324761390686039,-1.1776142120361364,1,-0.011979925540974934,1.1730752875325112,28.99526214599609,-1.9285689797877394,27.90110206604004,19.87493571942816,27.15466117858887,-0.011979925540974934
1680,2012-02-22,28.38791084289551,28.81908416748047,28.24418640136719,28.652179718017575,1004179.0,-0.008742098827009603,-1.0840285004096815,0.6129063651524437,51.08086297760214,56.08153849054138,-0.524832682997932,-0.6198772740252174,-4.581705675074243,-4.4433285320338705,34.694790937933774,0.5748977661132777,0.8708702857394144,0.5208851814270048,-0.9800870476799091,2.0218574105339187,-0.22960093312645213,1.2713712959804617,-1.7675705963134796,66.71998367578004,12.416703893259701,0.7504861145534574,2,-0.4844903945922887,-2.376090049743656,-6.640304088592533,-5.07440280914307,-1.3306102752685582,2,-0.00702270395669935,-1.6929139469720162,28.63826942443848,1.1730752875325112,28.99526214599609,-1.9285689797877394,27.90110206604004,-0.00702270395669935
1681,2012-02-23,28.79126739501953,28.91180992126465,28.29054832458496,28.29054832458496,1813818.0,0.014208743797889056,-1.4814776722624095,-1.894733423310986,48.6985741361795,55.80097148773239,-0.9105610116794658,-0.9569084908114007,-4.831064491054697,-4.78210839582259,33.638975442046856,0.6212615966796875,0.5541367588303743,0.850988578796386,-0.6815204267868786,2.3834975843796506,0.08473407600475369,1.6172430815880183,-2.0616504873046857,69.44445887333455,19.855149107768675,0.7662545027916324,2,-0.8878469467163086,-2.1326866149902344,-7.029752254486084,-5.47775936126709,-1.6597862243652344,3,-0.041223813368686524,-1.0840285004096815,28.38791084289551,-1.6929139469720162,28.63826942443848,1.1730752875325112,28.99526214599609,-0.041223813368686524
1682,2012-02-24,29.9966983795166,30.070878982543945,28.883991241455078,29.009172439575195,2560013.0,0.04186793752280571,1.0897987009933976,1.9722155560888461,62.08425147553954,56.373186857789186,-1.9593577630199377,-2.0378751078345303,-5.867557375110806,-5.938024222833874,32.781350484361106,1.279611587524414,0.4136608927431311,1.9110723495483413,0.17970682930354442,3.642437869793138,1.045389589425941,2.7767551096707415,-3.1621758771142545,96.41254778104107,48.76941494144256,0.8656827601223988,2,-1.7339668273925781,-2.046915054321289,-6.781711101531982,-6.68319034576416,-2.0538692474365234,4,-0.06383307743435152,-1.4814776722624095,28.79126739501953,-1.0840285004096815,28.38791084289551,-1.6929139469720162,28.63826942443848,-0.06383307743435152
1683,2012-02-27,29.848337173461914,29.95497131347656,29.208532333374023,29.81124687194824,1757368.0,-0.004945917853279358,4.962959012646796,0.03755881239522289,61.49339973503172,56.87204752677232,-1.6737514506434508,-1.6779483403359237,-5.538783769256263,-5.730366031229444,32.94150141684573,0.7881660461425781,0.3536249089335044,1.5737830162048354,-0.052859838264613046,3.200425870674284,0.760461588970113,2.387104443439558,-2.819633282251072,87.81722708159958,41.07783060391422,0.813321427234724,2,-1.5856056213378906,-1.8498735427856445,-6.114086627960205,-6.150017738342285,-2.4618606567382777,0,-0.0399192287108705,1.0897987009933976,29.9966983795166,-1.4814776722624095,28.79126739501953,-1.0840285004096815,28.38791084289551,-0.0399192287108705
1684,2012-02-28,29.713876724243164,29.922517776489254,29.352256774902344,29.69534111022949,1580668.0,-0.004504788606391696,1.6169702486717639,0.49974287771268805,58.42687072733599,57.77706751032784,-1.3083872037791515,-1.403285265723401,-5.215476119176788,-5.554925361696753,33.005667310453944,0.5702610015869105,0.43094669809522657,1.3046392440795884,-0.3307472089571277,2.9400256971163046,0.48694601756123035,2.1223324705979465,-2.502642327552337,80.45635801122044,35.468807288488065,0.8176932265183589,2,-1.4511451721191406,-1.7154130935668945,-5.547293663024902,-5.853287696838379,-3.9964599609375,1,-0.040879720545370146,4.962959012646796,29.848337173461914,1.0897987009933976,29.9966983795166,-1.4814776722624095,28.79126739501953,-0.040879720545370146
1685,2012-02-29,29.9874267578125,30.49277114868164,29.81124687194824,29.85761070251465,1569829.0,0.009206137459207842,-5.124857512620147,7.003601564106499,66.37653093439488,59.54167723019477,-1.308121796917046,-1.5765529305317045,-5.332415684323216,-5.782527323759229,32.96467680930674,0.7788944244384766,0.45847086795748027,1.463209629058838,-0.27851811300688567,3.2049373711245615,0.5923457580259743,2.3340735000917014,-2.6046136859704845,77.05298549539711,26.577489673384832,0.8708638710328624,2,-0.9828958511352539,-1.7780170440673828,-5.715368270874023,-6.126837730407715,-4.033559799194336,2,-0.08426103265935836,1.6169702486717639,29.713876724243164,4.962959012646796,29.848337173461914,1.0897987009933976,29.9966983795166,-0.08426103265935836
1686,2012-03-01,30.019880294799805,30.335147857666016,29.676795959472656,29.885427474975586,1080655.0,0.0010822381409851811,-1.3865614779885085,1.0357179588898193,71.21205457706799,60.279057905076456,-0.9961591033104753,-1.550089533546135,-5.1847739686674075,-5.793028968565004,32.422687747755006,0.6583518981933594,0.5340419588130878,1.4078057289123542,-0.4516751703441422,3.2672866281688506,0.478065279284106,2.3375461785406024,-2.388270576810619,70.60562157958134,14.375672736819254,0.9297404496282475,3,-0.7719449996948242,-1.8104705810546875,-5.6863908767700195,-6.1592912673950195,-5.892705917358395,3,-0.09868725984513815,-5.124857512620147,29.9874267578125,1.6169702486717639,29.713876724243164,4.962959012646796,29.848337173461914,-0.09868725984513815
1687,2012-03-02,30.07551574707031,30.302692413330078,29.85761070251465,30.163604736328125,1091490.0,0.0018532869459890744,1.4303851521653093,-0.6551665437212998,70.61848911162993,60.86245140240349,-0.7944636808886933,-1.5978198058606807,-5.073740739061158,-5.811138445440889,31.623136407443912,0.4450817108154297,0.6913406445560817,1.4064149856567347,-0.5615534328634553,3.3743834041769247,0.42243077639663795,2.3903991949168315,-2.2150131146257266,67.50951640475176,6.499973455069565,0.9839842092600957,3,-0.7070369720458949,-1.8661060333251918,-5.564689159393307,-6.0526571273803675,-4.844907760620114,4,-0.09788808282374317,-1.3865614779885085,30.019880294799805,-5.124857512620147,29.9874267578125,1.6169702486717639,29.713876724243164,-0.09788808282374317
1688,2012-03-05,29.848337173461914,30.07551574707031,29.551616668701172,30.04306030273437,955068.0,-0.007553605248831863,3.035673618712571,2.2105274553956784,74.1876244303403,62.686517567235775,-0.48450121696112447,-1.3311727709556607,-4.675360348988651,-5.565214723458631,30.627598427163676,0.5238990783691371,0.8777140977560194,1.11085138320923,-0.9234762873449398,3.1451790537633997,0.09368754793214507,2.128015218486315,-1.7772530597183653,43.496198729676664,-22.89954782400531,1.0171638352770858,3,-0.4798583984375,-1.6389274597167969,-5.240149021148682,-5.825478553771973,-4.047466278076168,0,-0.06383967154713122,1.4303851521653093,30.07551574707031,-1.3865614779885085,30.019880294799805,-5.124857512620147,29.9874267578125,-0.06383967154713122
1689,2012-03-06,27.98919105529785,29.639705657958984,27.92892074584961,29.639705657958984,1903982.0,-0.06228642176479515,1.0730321432492242,8.476212398742453,54.473143689670856,63.06343764635452,1.422479474654338,0.523021052558601,-2.6657763703358626,-3.6821760229021407,29.245660161164132,1.9194164276123047,0.8681907674091462,-0.7281269073486314,-2.7847286482434797,1.3284748335462169,-1.7564277777960555,0.30017396309879274,2.503580093383789,2.3507732503295653,-67.9931484045922,1.0283008704474248,3,1.2216548919677734,0.3778524398803711,-3.3300037384033203,-3.96633243560791,-3.0228519439697266,1,-0.021533832020491084,3.035673618712571,29.848337173461914,1.4303851521653093,30.07551574707031,-1.3865614779885085,30.019880294799805,-0.021533832020491084
1690,2012-03-07,28.295185089111328,28.48063659667969,27.87792015075684,27.99382781982422,1221823.0,0.010932578694715644,-1.2608680098449159,-0.18258382494843098,58.039196600634526,64.10128458684952,1.231449091635433,0.19758000654090324,-2.801821266405824,-3.960182779467331,27.516924373326656,0.6027164459228516,0.7760724824167653,-0.40335588455200266,-2.4685881086964905,1.6618763395924852,-1.4359719966242466,0.6292602275202412,2.146309051513672,16.981126217209447,-55.00566404071584,1.0326161120722441,3,0.8901605606079102,0.17849254608154297,-3.312617778778076,-4.272326469421387,-3.3195724487304688,2,-0.09110272004538511,1.0730321432492242,27.98919105529785,3.035673618712571,29.848337173461914,1.4303851521653093,30.07551574707031,-0.09110272004538511
1691,2012-03-08,29.79732894897461,29.85761070251465,28.47599983215332,28.5779972076416,2180868.0,0.05308832068539271,1.0622669898973796,4.046133495360701,62.07907508967253,64.1007094328643,-0.126254059338212,-1.2315046206264029,-4.120679625308757,-5.427467134167081,26.76247463816402,1.5624256134033203,0.8119084879117011,1.012321949005127,-1.0862921754646635,3.1109360734749174,-0.036985113229768274,2.061629011240022,0.5416222320556656,79.15831221942624,7.822204977622803,1.0493070622348952,3,-0.6119832992553711,-1.3236513137817383,-4.34881591796875,-5.774470329284668,-3.829553604125973,3,-0.12898679599564267,-1.2608680098449159,28.295185089111328,1.0730321432492242,27.98919105529785,3.035673618712571,29.848337173461914,-0.12898679599564267
1692,2012-03-09,29.597978591918945,29.917882919311523,29.33371162414551,29.917882919311523,1222886.0,-0.006690208957891297,2.652162507005618,-0.2623603704787097,54.33333836151633,63.305147058029256,0.01183455617780993,-0.9289776358959969,-3.748388948363324,-5.1758516995217825,26.49450700408673,0.5841712951660121,0.9225145353241331,0.7172325134277351,-1.3441149796236083,2.7785800064790784,-0.3134412330979366,1.7479062599534068,0.6425313479003911,78.27001674227752,9.863628183729688,1.030673746525671,3,-0.41263294219970703,-1.1243009567260742,-3.7681326866149902,-5.218127250671387,-4.687273025512695,4,-0.18483708938053,1.0622669898973796,29.79732894897461,-1.2608680098449159,28.295185089111328,1.0730321432492242,27.98919105529785,-0.18483708938053
1693,2012-03-12,29.44034576416016,29.70924949645996,29.23634910583496,29.48670768737793,1043394.0,-0.0053257970732442095,-1.0816328244050493,0.1449243390849032,55.936862310265475,63.02847945613253,0.11790678193013804,-0.681015322725866,-3.4359605558715565,-4.985513075881681,26.085423717316203,0.472900390625,1.0265096505359104,0.4800875663757367,-1.5360558576271437,2.496230990378617,-0.5279841456257017,1.488159278377175,0.7056605840966768,76.59088869108629,8.689653819182695,1.00807171200144,3,-0.2550001144409215,-0.9666681289672887,-3.3833222389221227,-4.833316802978519,-5.062812805175788,0,-0.1429921309835559,2.652162507005618,29.597978591918945,1.0622669898973796,29.79732894897461,-1.2608680098449159,28.295185089111328,-0.1429921309835559
1694,2012-03-13,30.423236846923828,30.48350715637207,29.5145263671875,29.7602481842041,1944771.0,0.033385853910731234,1.4733747976484621,-14.300283868845462,63.59133809908217,62.71901358554223,-0.842363239860191,-1.4998049742752428,-4.259756233407156,-5.947639700997193,26.450356525393133,1.0431613922119105,0.9642613822629258,1.3099815368652337,-0.6597801065679363,3.2797431802984036,0.32510071514865047,2.294862358581817,-2.5453166961669886,97.68688171539253,28.411984564775793,0.9848808217165849,3,-1.242523193359375,-1.949559211730957,-4.366213321685791,-5.8162078857421875,-5.966886520385739,1,-0.15193537672522384,-1.0816328244050493,29.44034576416016,2.652162507005618,29.597978591918945,1.0622669898973796,29.79732894897461,-0.15193537672522384
1695,2012-03-14,29.259531021118164,30.506689071655273,28.8144474029541,30.506689071655273,4561717.0,-0.038250559322826616,1.7137565571137994,-1.8811151994982696,52.83867212513121,60.67752664643814,0.23158599196143115,-0.1968463625186132,-2.9371830719612717,-4.765505884843122,26.56365038253205,1.6922416687011719,0.8843812341502293,0.051463890075684304,-1.7379237088230859,1.8408514889744545,-0.8432299093737008,0.9461576895250694,-1.329499130249019,38.58449504351599,-29.402050848314808,0.8946937994493847,3,-0.06722640991210938,-0.7788944244384766,-3.202507495880127,-4.652502059936523,-5.9019775390625,2,-0.14672798093350892,1.4733747976484621,30.423236846923828,-1.0816328244050493,29.44034576416016,2.652162507005618,29.597978591918945,-0.14672798093350892
1696,2012-03-15,29.890064239501953,30.08478736877441,29.217803955078125,29.34298324584961,3789629.0,0.021549669334368415,-1.1744178259122393,-0.43866211938152844,49.30513728842588,58.30937644385991,-0.4685736828163094,-0.6450128099407735,-3.372538870689276,-5.377310866538512,27.522085992424007,0.8669834136962855,0.8516594401872908,0.5452269554138169,-0.9823156501274184,2.0727695609550523,-0.21854434735680073,1.3089982581844346,-1.8569660614013621,63.56165649634477,-0.794938294108249,0.763771302770617,3,-0.6977596282958984,-1.4094276428222656,-3.786677837371826,-5.215808868408203,-5.220445632934567,3,-0.1644175656413036,1.7137565571137994,29.259531021118164,1.4733747976484621,30.423236846923828,-1.0816328244050493,29.44034576416016,-0.1644175656413036
1697,2012-03-16,28.744903564453125,29.903972625732425,28.67999649047852,29.85297393798828,4333209.0,-0.0383124193334925,1.0229877810423194,-2.025422901529837,43.63636403636042,54.91479195563993,0.5229881470260551,0.5972246297687036,-2.027134936929297,-4.258681580291533,27.642411057350998,1.2239761352539062,0.7105238745447799,-0.6421237945556655,-2.043141056214907,0.7588934671035759,-1.3426324253852862,0.05838483627395519,-0.612861750610346,3.5532565601592756,-55.4465918441909,0.7005086308296206,3,0.4474010467529297,-0.2642669677734375,-2.641517162322998,-4.070648193359375,-3.3844795227050746,4,-0.09661289046865251,-1.1744178259122393,29.890064239501953,1.7137565571137994,29.259531021118164,1.4733747976484621,30.423236846923828,-0.09661289046865251
1698,2012-03-19,28.981353759765625,29.083351135253906,28.66608810424805,28.66608810424805,2072633.0,0.00822581278738066,-1.64705668824494,-0.2845177193139457,45.8245695823167,53.95383927704502,0.16832429888609823,0.37911652898202064,-2.053327015694677,-4.511748240911679,27.100015685622093,0.4172630310058558,0.5353885063365347,-0.4049781799316392,-1.8068277784643207,0.9968714186010423,-1.1059029791979818,0.29594661933470334,-0.7543260556103455,17.12840866109486,-37.53978644035125,0.7009247992663409,3,0.2109508514404297,-0.5007171630859375,-2.7991504669189453,-4.307098388671875,-3.8388347625732386,0,-0.14045748956732984,1.0229877810423194,28.744903564453125,-1.1744178259122393,29.890064239501953,1.7137565571137994,29.259531021118164,-0.14045748956732984
1699,2012-03-20,28.295185089111328,28.91180992126465,27.95673751831055,28.89326477050781,2106389.0,-0.023676211827167837,2.007297034341094,-1.8970657632040757,40.78745762979373,52.036979391396045,1.0085194594662283,1.0943734011683794,-1.176531102256444,-3.8138564439984393,26.083904243498313,1.0246162414550746,0.3323904697450928,-1.0739926338195787,-2.522021020431101,0.37403575279194357,-1.7980068271253415,-0.34997844051381577,2.2115039825439453,13.272705920896517,-36.970926179741525,0.7240141933057611,3,0.936528205871582,0.18545150756835938,-1.902031421661377,-3.620929718017578,-2.6751308441162074,1,-0.1384564941981795,-1.64705668824494,28.981353759765625,1.0229877810423194,28.744903564453125,-1.1744178259122393,29.890064239501953,-0.1384564941981795
1700,2012-03-21,28.18855094909668,28.55481719970703,27.8501033782959,28.43890953063965,1268908.0,-0.0037686320014808095,1.9230690116219273,0.41860405783790583,40.11014411067066,49.59598706039584,1.2275241152849645,1.249361626300871,-0.8903291486542848,-3.673939848310262,25.344618499226968,0.7047138214111328,0.11186969344648645,-1.1706587791442864,-2.6495447155261083,0.30822715723753547,-1.9101017473351973,-0.43121581095337547,2.2671390914917,15.145209445399463,-31.17928593347504,0.7394429681909112,3,0.9898452758789062,0.2920856475830078,-1.7768521308898926,-3.5142955780029297,-3.1712112426757812,2,-0.1324012940323983,2.007297034341094,28.295185089111328,-1.64705668824494,28.981353759765625,1.0229877810423194,28.744903564453125,-0.1324012940323983
1701,2012-03-22,27.604381561279297,28.04018974304199,27.094390869140625,27.92428398132324,2426645.0,-0.020723640206702587,2.428584269352199,1.277776931281412,37.37563068935883,47.711797319045004,1.64041831426238,1.8340880215302988,-0.12922936979250466,-3.065099145763085,24.70997215972638,1.0941600799560547,0.12607914632132022,-1.6954838752746575,-3.3546003594637703,-0.036367391085544654,-2.525042117369214,-0.8659256331801011,2.747085012817383,18.151836690359303,-24.43981076892328,0.8295582420945569,3,1.1961584091186523,0.8762550354003906,-0.9226198196411133,-2.930126190185547,-2.4804077148437464,3,-0.15384615916122046,1.9230690116219273,28.18855094909668,2.007297034341094,28.295185089111328,-1.64705668824494,28.981353759765625,-0.15384615916122046
1702,2012-03-23,28.08191680908203,28.13755226135254,27.39111137390137,27.604381561279297,1981026.0,0.017299255436773686,1.535438478283392,-1.4927528454993875,41.20090853310818,46.074469121583085,1.0339442602249065,1.2709070446366262,-0.4367793842617118,-3.5373662714839327,23.274262194959288,0.7464408874511683,0.10079837909018607,-1.1222095489501953,-2.832221795699347,0.5878026977989563,-1.9772156723247711,-0.2672034255756195,2.074125222717285,49.650360380058075,6.8768178656600085,0.8550061233745756,3,0.718623161315918,0.718623161315918,-1.470858097076416,-3.4076614379882812,-2.633403778076172,4,-0.12151229653280171,2.428584269352199,27.604381561279297,1.9230690116219273,28.18855094909668,2.007297034341094,28.295185089111328,-0.12151229653280171
1703,2012-03-26,28.65681457519531,28.85617446899414,27.90573883056641,28.211732864379886,1684007.0,0.02047216968919119,1.2527469795092536,0.9320394941805048,53.8135675394995,44.988050170518335,0.3757259280912528,0.6347082770199783,-0.836887541455301,-4.097825238248703,21.626872987589675,0.9504356384277308,-0.07489689953541401,-0.4877356529235861,-2.186232217657359,1.210760911810187,-1.3369839352904727,0.3615126294433004,1.3155283868444876,85.96936981752637,36.5094651488395,0.8492482823668867,3,0.14372539520264027,0.14372539520264027,-1.998233795166012,-3.982559204101559,-4.293190002441403,0,-0.11502990064710605,1.535438478283392,28.08191680908203,2.428584269352199,27.604381561279297,1.9230690116219273,28.18855094909668,-0.11502990064710605
1704,2012-03-27,28.499181747436523,29.060171127319336,28.457454681396484,28.96744537353516,1195538.0,-0.005500710043859103,-1.1848723808075117,-1.0520846278781997,51.185350870640455,44.80434780890827,0.25896225358377123,0.7343223406548844,-0.5122587426231249,-3.925783385079022,19.957528317022348,0.6027164459228516,-0.17010274356018584,-0.5846337318420396,-2.2842822329209724,1.1150147692368932,-1.434457982381506,0.2651905186974268,1.3004840890293217,71.462253853207,17.154819372697347,0.8498242505394661,3,0.0904073715209961,0.3013582229614258,-1.8266921043395996,-3.8249263763427734,-4.3395538330078125,1,-0.11778102192516693,1.2527469795092536,28.65681457519531,1.535438478283392,28.08191680908203,2.428584269352199,27.604381561279297,-0.11778102192516693
1705,2012-03-28,27.460655212402344,28.66608810424805,27.42820167541504,28.364730834960934,1929730.0,-0.036440573776388985,-1.5550227744249383,1.93069794912525,35.64923928984764,43.287025809066236,1.1348223686066916,1.65889597837878,0.6823971407988196,-2.89147335879397,17.93946669044919,1.2378864288330114,-0.3012846623982277,-1.4968216896057136,-3.286895552617594,0.2932521734061666,-2.3918586211116555,-0.6017847580997717,2.176694126023989,18.632008421992268,-31.188095563908277,0.8950369315059405,3,1.0385265350341797,1.3398847579956055,-0.5540337562561035,-2.649629592895508,-4.093830108642575,2,-0.06702684088090993,-1.1848723808075117,28.499181747436523,1.2527469795092536,28.65681457519531,1.535438478283392,28.08191680908203,-0.06702684088090993
1706,2012-03-29,27.057300567626953,27.92428398132324,26.8950309753418,27.45138359069824,1679430.0,-0.01468845669032759,-1.8645176701657618,0.43589608351125103,34.77777826028027,42.30273850061288,1.2226686362213073,1.927758754571549,1.1389271841314397,-2.47118256503477,16.149626413031655,1.0292530059814382,-0.6122173115634482,-1.7520473480224616,-3.6584827799858566,0.15438808394093329,-2.705265064004159,-0.7988296320407642,2.4274712626422357,7.4946461150306325,-37.12697375875004,0.953217715981698,3,0.9318904876708984,1.643559455871582,-0.09967994689941406,-2.246274948120117,-4.297826766967773,3,-0.07539410134826208,-1.5550227744249383,27.460655212402344,-1.1848723808075117,28.499181747436523,1.2527469795092536,28.65681457519531,-0.07539410134826208
1707,2012-03-30,27.131481170654297,27.93819236755371,26.83012390136719,27.31229591369629,1810291.0,0.002741611375530084,-1.8284034615806104,0.45882398493802834,36.02693610466745,41.214112558651856,1.000800874266723,1.7093488883573045,1.118086754954959,-2.5184221679579153,14.281514963437408,1.1080684661865199,-0.7584229962969147,-1.5306650161743178,-3.4796212887763325,0.4182912564276968,-2.5051431524753234,-0.5561868798733123,2.1461113912206997,13.51349270903614,-25.946234255328644,0.974478136301007,3,0.8136663436889648,1.5369253158569336,0.1495194435119629,-2.320455551147461,-3.954742431640625,4,-0.07399180721434728,-1.8645176701657618,27.057300567626953,-1.5550227744249383,27.460655212402344,-1.1848723808075117,28.499181747436523,-0.07399180721434728
1708,2012-04-02,27.942829132080078,28.0865535736084,26.946029663085934,27.3772029876709,2207562.0,0.02990430033371516,1.6739123143964292,-3.128208103461007,34.67047933750246,40.53444830395282,0.029777512086294422,0.7883443279443121,0.3278600309954385,-3.327596938129897,12.693623986294078,1.1405239105224645,-0.9129732184668455,-0.6240416526794448,-2.514258295687032,1.2661749903281425,-1.5691499741832402,0.32106666882435064,1.0900165637441361,49.89603887145505,17.06628736113761,0.9451083215037944,4,0.0023183822631835938,0.7255773544311523,0.16342830657958984,-2.7724924087524414,-4.844907760620117,0,-0.08926498062469246,-1.8284034615806104,27.131481170654297,-1.8645176701657618,27.057300567626953,-1.5550227744249383,27.460655212402344,-0.08926498062469246
1709,2012-04-03,27.386476516723636,28.28127670288086,27.386476516723636,28.00773620605469,1935364.0,-0.019910389629005598,-1.8805995351821547,-1.0983574494774928,37.48450889040579,40.24271105725673,0.4958144134068512,1.3673317102064928,0.9215746230960455,-2.7551837645361665,12.880823291993826,0.894800186157223,-0.9461665526936933,-1.1502585411071742,-3.0976086199562616,0.7970915377419132,-2.1239335805317197,-0.1765835016826287,1.4260969996548774,30.303020858656062,-1.7244879607224348,0.9736750394245441,4,0.5586709976196254,1.281929969787594,0.7441210746765101,-2.2161397933959996,-5.178718566894535,1,-0.11037754134321798,1.6739123143964292,27.942829132080078,-1.8284034615806104,27.131481170654297,-1.8645176701657618,27.057300567626953,-0.11037754134321798
1710,2012-04-04,25.717416763305664,27.26129531860352,25.64787292480469,27.22884178161621,3197893.0,-0.06094466925669517,1.0470589943517499,2.432839349255033,25.516859327104157,38.92506979478399,1.9863687345049321,2.986488481852355,2.625364656871021,-1.0673912581214822,13.605035308177305,1.7386035919189453,-1.0726532974897829,-2.6904298782348626,-5.010628751151582,-0.3702310053181428,-3.8505293146932225,-1.5303304417765027,2.8969117915717177,2.640834614119762,-24.348658998365828,1.16009943645836,4,1.6366052627563477,2.3598642349243164,2.4131808280944824,-0.5470800399780273,-3.9315605163574254,2,-0.060573301868314,-1.8805995351821547,27.386476516723636,1.6739123143964292,27.942829132080078,-1.8284034615806104,27.131481170654297,-0.060573301868314
1711,2012-04-05,25.953866958618164,26.334041595458984,25.35578727722168,25.86577606201172,2299744.0,0.00919416586388544,1.3060066048149055,-0.058283338927995434,31.66869567374266,37.865935032632265,1.66641272770282,2.5795889069552906,2.393927399791515,-1.2824331586662083,13.360122777551053,0.9782543182373047,-1.0958757114474693,-2.2618065834045424,-4.729429711880805,0.20581654507171976,-3.4956181476426735,-1.0279950191664113,2.3274097442626953,20.443747844404644,-9.117412605195373,1.233811564238131,4,1.2541122436523438,1.9773712158203125,2.6531033515930176,-0.5725841522216797,-3.9083805084228516,3,-0.09967847407799668,1.0470589943517499,25.717416763305664,-1.8805995351821547,27.386476516723636,1.6739123143964292,27.942829132080078,-0.09967847407799668
1712,2012-04-10,24.12717437744141,25.70814323425293,24.10862922668457,25.578327178955078,3118339.0,-0.07038228962525328,-1.149533237297954,-16.47335715058998,23.627198538287047,34.511894032497544,3.2107781761166727,4.190243790081073,4.212132610478751,0.5746582978907782,13.315138956408216,1.8452377319335938,-1.1584773245197084,-3.814958953857417,-6.796731714271974,-0.8331861934428595,-5.305845334064696,-2.324072573650138,3.7445338058471656,0.4444456633979758,-29.421627877780256,1.490886380207279,4,2.4572257995605433,3.180484771728512,4.601498126983639,1.2819261550903285,-2.781764984130863,1,-0.05668714269587294,1.3060066048149055,25.953866958618164,1.0470589943517499,25.717416763305664,-1.8805995351821547,27.386476516723636,-0.05668714269587294
1713,2012-04-11,25.230607986450195,25.49951171875,24.13644790649414,24.15035629272461,3582683.0,0.04573405869029079,-1.4602519679075716,-0.7444093362179345,34.07228808648097,32.61044261203538,1.754758622716455,2.904154001169996,3.1457406526294953,-0.48646944231832734,13.377870419947428,1.3723373413085902,-1.1212530314624587,-2.5010384559631333,-5.628295076776045,0.626218164849778,-4.064666766369591,-0.9374101455566759,2.0390075637817375,26.888894069441033,-4.866439230825634,1.5636283104064557,4,1.1567506790161133,2.0770511627197266,3.5583362579345703,0.18080997467041016,-3.7507476806640625,2,-0.08140387455346021,-1.149533237297954,24.12717437744141,1.3060066048149055,25.953866958618164,1.0470589943517499,25.717416763305664,-0.08140387455346021
1714,2012-04-12,25.800870895385746,26.004865646362305,24.79479789733887,25.388240814208984,2627109.0,0.022602028030470178,1.949156403039218,0.3819758705988948,38.16092558426864,32.889518866971045,0.8509779069884544,2.076291915453094,2.589269549162019,-0.9923219776593726,12.68912495295314,1.210067749023434,-1.1577344939010352,-1.6996572494506808,-4.668571930710009,1.2692574318086471,-3.1841145900803447,-0.2151999088210168,0.9629868430786104,53.67652708413374,19.001375914277006,1.484457340629664,4,0.3940820693969691,1.5067882537841761,2.98807334899902,-0.38945293426514027,-3.917654037475586,3,-0.10476194911735259,-1.4602519679075716,25.230607986450195,-1.149533237297954,24.12717437744141,1.3060066048149055,25.953866958618164,-0.10476194911735259
1715,2012-04-13,24.966339111328125,26.48703765869141,24.85970687866211,26.4221305847168,3170446.0,-0.032345101351089256,1.0526299328532853,-3.5280788769373492,37.236421878552875,33.16270149122356,1.4466085387881265,2.7117290495432194,3.406657369238289,-0.09957743113814033,12.555931952287658,1.6273307800293004,-1.4270889383226262,-2.3195294380187974,-5.372573007515307,0.7335141314777118,-3.846051222767052,-0.7930076532705428,-0.8577098846435547,36.062346277499586,-0.6738572613455034,1.526521784748255,4,1.2286138534545898,2.341320037841797,3.822605609893799,0.44507884979248047,-2.4340438842773438,4,-0.11049201683907894,1.949156403039218,25.800870895385746,-1.4602519679075716,25.230607986450195,-1.149533237297954,24.12717437744141,-0.11049201683907894
1716,2012-04-16,24.97561264038086,25.49951171875,24.766979217529297,24.85043334960937,1783928.0,0.00037144128385757647,-4.0158419203594145,-0.0859871025897037,34.257525774152526,32.96610034338857,1.2415571686545377,2.4405265433362864,3.3614606551992097,-0.03837086566409198,12.437670809188845,0.7325325012207031,-1.6830044517764335,-2.064533329010011,-5.024724001147437,0.8956573431274144,-3.5446286650787258,-0.5844379929412966,-0.8194152450561525,36.452251094853,1.29385089592936,1.4800953360687135,4,1.2193403244018555,2.3320465087890625,3.8538990020751953,0.4358053207397461,-3.430843353271488,0,-0.1277148408474027,1.0526299328532853,24.966339111328125,1.949156403039218,25.800870895385746,-1.4602519679075716,25.230607986450195,-0.1277148408474027
1717,2012-04-17,25.967775344848636,26.009502410888672,24.85043334960937,24.98024940490723,2344991.0,0.03972525994672238,1.1645016402435109,7.888892274874071,36.925164581830586,33.21662092609169,0.0748327721692803,1.2960920162146685,2.3224908507930273,-0.9560855168448548,12.696002058476303,1.1590690612793004,-1.6982378496455404,-0.9335142135620096,-3.816536024248535,1.9495075971245157,-2.375025118905274,0.5079966917812548,-1.7649611442565956,77.90927517839381,47.14662346553194,1.441510905343263,4,0.22717761993407848,1.3398838043212855,2.8617362976074183,-0.5563573837280309,-3.9825611114501953,1,-0.15104447117883002,-4.0158419203594145,24.97561264038086,1.0526299328532853,24.966339111328125,1.949156403039218,25.800870895385746,-0.15104447117883002
1718,2012-04-18,24.91070556640625,25.99559211730957,24.85043334960937,25.777687072753906,2147230.0,-0.040706982573772255,-1.3192479739178038,-0.8779328939947619,33.95523247236251,32.82447910186466,0.7337232017445743,2.142404861418349,3.3341526934861285,0.16485935160581633,12.98304872827133,1.1451587677001989,-1.7053613435902797,-1.7870515823364244,-4.626190400099322,1.0520872354264732,-3.206620991217875,-0.3674821734549738,-0.6622068966522221,8.355899162347539,-16.545594669524263,1.4195694088814492,4,0.774256706237793,2.396953582763672,3.9188060760498047,0.5007123947143555,-2.88376426696777,2,-0.14312305059330566,1.1645016402435109,25.967775344848636,-4.0158419203594145,24.97561264038086,1.0526299328532853,24.966339111328125,-0.14312305059330566
1719,2012-04-19,24.37753295898437,25.559783935546875,24.340442657470703,24.97097587585449,2334801.0,-0.02140335230572099,-2.652781071174548,0.6844931668382657,35.56231828344531,33.94064120812479,0.8886416613382302,2.4949452422254623,3.8176254454937393,0.7380610248893618,14.150189456646245,1.2193412780761719,-1.7568123277784302,-2.124341583251958,-5.039009865594458,0.7903266990905422,-3.58167572442321,-0.6670074420807062,-0.08426350945159555,1.7278667607339129,-22.976636196399095,1.4573341411712508,4,0.9203004837036168,2.9301261901855504,4.451978683471683,1.033885002136234,-2.2856826782226527,3,-0.11886652591439928,-1.3192479739178038,24.91070556640625,1.1645016402435109,25.967775344848636,-4.0158419203594145,24.97561264038086,-0.11886652591439928
1720,2012-04-20,24.45635032653809,24.82261657714844,24.03444862365723,24.433168411254886,2320843.0,0.0032331970460803827,1.085888362795675,-0.0390634290581259,37.438430996565344,34.581722910660645,0.6840671316479181,2.2368699201604407,3.680031527264564,0.6972502989789575,15.563645419763983,0.7881679534912109,-1.8751387954371666,-1.8589141845703097,-4.796706378240177,1.078878009099558,-3.3278102814052453,-0.39001808773537405,2.0306873321533203,21.36152977748853,-5.291882773149926,1.4688960968349338,4,0.8043928146362305,2.8142185211181605,4.370845317840573,0.955067634582516,-1.474336624145515,4,-0.10521330592143874,-2.652781071174548,24.37753295898437,-1.3192479739178038,24.91070556640625,1.1645016402435109,25.967775344848636,-0.10521330592143874
1721,2012-04-23,23.357553482055664,24.10862922668457,23.28800964355469,24.10862922668457,2097295.0,-0.04492889698632174,1.1851846208542747,-32.39921013658055,33.41484149244762,35.66923879445626,1.5375348295437057,3.1633800536314283,4.7255021858174295,1.8068781697424292,16.63490209290215,1.1683406829833984,-2.0402903582527934,-2.745369625091552,-5.896974511102432,0.4062352609193276,-4.321172068096992,-1.1695671820861122,3.0804323959350626,2.5553563594107693,-24.696041725278132,1.5758024430054391,4,1.5299701690673864,3.3288450241088867,5.478917121887207,2.060823440551758,-1.006072998046875,0,-0.035331536568625754,1.085888362795675,24.45635032653809,-2.652781071174548,24.37753295898437,-1.3192479739178038,24.91070556640625,-0.035331536568625754
1722,2012-04-24,24.669618606567386,24.757707595825195,23.306554794311523,23.538366317749023,3092633.0,0.05617305449047616,1.2198549900068567,-1.5061760373812836,36.22170584435306,35.90806298977538,0.34699781327451973,1.6680904696648646,3.386663235917318,0.5175292094438184,17.603380132488684,1.4511528015136719,-1.9196290373798703,-1.262689590454098,-4.331571444646087,1.8061922637378913,-2.7971305175500945,0.27175133664189843,1.6423682220458993,51.027400879009164,25.539910216532874,1.5344409270959949,4,0.21790504455566406,1.9263725280761719,4.166851997375485,0.7487583160400355,-2.8837623596191477,1,-0.1266679217580663,1.1851846208542747,23.357553482055664,1.085888362795675,24.45635032653809,-2.652781071174548,24.37753295898437,-0.1266679217580663
1723,2012-04-25,25.36042404174805,25.494874954223636,24.525894165039066,24.757707595825195,2077440.0,0.028002274627657364,1.2234063272053897,0.5327869405262516,41.56696531423413,36.28651184866044,-0.3614690235912619,0.7564489846469193,2.671178462618151,-0.15001387261295562,18.7390247715299,0.9689807891845703,-1.8881950387529756,-0.40706462860106996,-3.2016638248361886,2.3875345676340487,-1.8043642267186293,0.9902349695164894,0.8306036994628911,91.2244849982874,63.60543647020089,1.3972995981175587,4,-0.472900390625,0.8252563476562464,3.4760465621948207,0.05795288085937145,-3.685838699340824,2,-0.133089644037236,1.2198549900068567,24.669618606567386,1.1851846208542747,23.357553482055664,1.085888362795675,24.45635032653809,-0.133089644037236
1724,2012-04-26,25.142518997192386,25.569055557250977,24.873615264892575,25.378969192504886,1227309.0,-0.008592326539846096,1.2556420281606868,-0.39230752190685125,47.2783171965219,37.402277995101436,-0.2757725342679045,0.7483560881804827,2.8770569618480977,0.07642740057742614,19.717733264463526,0.695440292358402,-1.5908144051962907,-0.4571365356445263,-2.9476050164140304,2.033331945124978,-1.70237077602928,0.7880977047402276,0.932388020112306,81.30083408240496,48.43518912369396,1.245234240384752,4,-0.4937629699707067,1.0315713882446254,3.6939516067504847,0.2758579254150355,-3.671930313110355,3,-0.12391668862224248,1.2234063272053897,25.36042404174805,1.2198549900068567,24.669618606567386,1.1851846208542747,23.357553482055664,-0.12391668862224248
1725,2012-04-27,25.62005424499512,26.01413726806641,24.590801239013672,24.753070831298828,1902469.0,0.01899313461217078,-1.3891045476155852,-3.666663977800738,48.45493193945797,38.97976756902427,-0.7273110784456307,0.13265890871188546,2.3927962087090897,-0.37852987845728947,20.34502652482584,1.423336029052738,-1.4637703107326736,0.11242876052856943,-2.2194674030511443,2.444324924108283,-1.0535193212612874,1.2783768423184263,-2.3320446014404297,85.54421959089777,48.99609883261038,1.1659480817898562,4,-0.9689807891845703,0.554036140441891,3.236120700836178,-0.20167732238769887,-3.7136554718017614,4,-0.1377125875883981,1.2556420281606868,25.142518997192386,1.2234063272053897,25.36042404174805,1.2198549900068567,24.669618606567386,-0.1377125875883981
1726,2012-04-30,25.0173397064209,25.810142517089844,24.91997718811035,25.777687072753906,1103514.0,-0.02352510782415551,1.1573012413531698,-0.8770033593737933,54.64666182256693,40.94882281799497,-0.13192882035357556,0.6057666609770287,2.988368888823892,0.2468183396805017,20.56531448024223,0.8901653289794922,-1.4356412470136668,-0.38828773498535085,-2.6106657370449575,1.8340902670742558,-1.4994767360151542,0.7229012660444525,-1.6748075103759739,63.184960336105725,21.158279898605876,1.1111890010298038,4,-0.366266250610348,1.1567506790161133,3.8121767044067383,0.40103721618652344,-1.8684196472167969,0,-0.08135661217031565,-1.3891045476155852,25.62005424499512,1.2556420281606868,25.142518997192386,1.2234063272053897,25.36042404174805,-0.08135661217031565
1727,2012-05-02,25.12397384643555,25.777687072753906,25.07297325134277,25.50414848327637,2291409.0,0.004262409243589005,-1.923057448803128,0.500001254261353,49.37871543328785,42.66254314698668,-0.41442473022244286,0.3594531107074985,2.851621036288332,0.19268676388787753,20.74463295883155,0.7603473663330078,-1.3269937020158977,-0.18127822875976207,-2.2515862299566223,1.8890297724370981,-1.216432229358194,0.8538757718386698,-1.7280095489501974,40.18696140300512,-3.59945073035059,1.0351540005984305,5,-0.472900390625,1.0501165390014613,3.516614437103268,0.8345289230346644,-2.035324096679691,2,-0.11035250153391274,1.1573012413531698,25.0173397064209,-1.3891045476155852,25.62005424499512,1.2556420281606868,25.142518997192386,-0.11035250153391274
1728,2012-05-03,25.44851303100586,26.190317153930664,25.128610610961914,25.151790618896484,2363670.0,0.01291751004653885,-5.18922134382957,-0.7804897627445176,47.88653503953915,44.031900564330435,-0.7315874648765899,-0.17026484778834217,2.4648449870314337,-0.09040276455025165,20.94332636889517,1.0663433074951136,-1.1766226141895686,0.2679767608642578,-1.393472360836114,1.9294258825646295,-0.562747799985928,1.0987013217144437,-2.000185274108887,53.62321087231564,10.62980487236728,0.8307245608501859,5,-0.7093496322631836,0.7255773544311523,3.35202693939209,0.7209405899047852,-2.6194953918456996,3,-0.14392419626227781,-1.923057448803128,25.12397384643555,1.1573012413531698,25.0173397064209,-1.3891045476155852,25.62005424499512,-0.14392419626227781
1729,2012-05-04,24.363624572753906,26.46849250793457,24.164264678955078,25.9816837310791,4137317.0,-0.042630720974940695,-1.2850574016926855,-5.453107322842744,46.490287302498416,45.037662376100776,0.39238397886825993,0.7131090560659175,3.4851155957886704,1.043520685487465,21.681543071039663,2.304227828979492,-1.1531529158610248,-0.665769100189209,-2.0000343843201307,0.6684961839417127,-1.3329017422546698,0.0013635418762518725,-0.8056172399755859,8.651917631214515,-33.76339243618409,0.6671326420654604,5,0.5146265029907227,1.8104658126831055,4.436915397644043,1.9008731842041016,-1.7339668273925781,4,-0.11037106660040474,-5.18922134382957,25.44851303100586,-1.923057448803128,25.12397384643555,1.1573012413531698,25.0173397064209,-0.11037106660040474
1730,2012-05-07,24.15962791442871,24.30335235595703,23.45027732849121,23.784090042114254,2414293.0,-0.008373001222212517,1.573430073993947,-0.232091558817395,45.35374591616931,46.36420731206985,0.61448376316606,0.8373474587388117,3.6288627057477783,1.2973444838044799,21.30121143864745,0.9133472442626953,-1.0020621379420227,-0.7918763160705566,-2.138844426270456,0.5550917941293427,-1.465360371170508,-0.11839226097060518,2.3088645935058594,23.502319873307492,-18.854842122436537,0.6734840550999498,5,0.7278957366943359,1.8174209594726598,4.535436630249023,2.132687568664551,-1.4279727935791016,0,-0.11130300681248162,-1.2850574016926855,24.363624572753906,-5.18922134382957,25.44851303100586,-1.923057448803128,25.12397384643555,-0.11130300681248162
1731,2012-05-08,23.36682510375977,24.05763053894043,23.14428329467773,24.02054023742676,2655214.0,-0.0328151912553033,1.5095551415387618,-1.7407435623952296,34.846026219605065,46.21135402043119,1.5742938822179546,1.5034824244190368,4.3379579382514954,2.1519342664942656,20.789817345244337,1.0153446197509801,-0.8572450275225094,-1.4553270339965785,-2.8909543346319957,-0.019699733361161265,-2.173140684314287,-0.7375133836788699,3.101667404174801,6.694578915025828,-29.87806603992076,0.7178136503177094,5,1.4395627975463832,2.3459548950195277,5.283035755157467,3.1202135086059535,-1.7617835998535192,1,-0.06249998979670646,1.573430073993947,24.15962791442871,-1.2850574016926855,24.363624572753906,-5.18922134382957,25.44851303100586,-0.06249998979670646
1732,2012-05-09,22.75947380065918,23.552276611328125,22.35611724853516,23.48273277282715,3198349.0,-0.025992033594793518,1.7741961169429137,1.1063824820925787,36.7730864827046,45.67870081692791,2.1033907216469387,2.1113661884243733,4.813957730083956,2.8170576801484906,19.712414180153186,1.1961593627929652,-0.7599673883522513,-1.994293308258058,-3.6781479017227348,-0.31043871479338137,-2.836220604990398,-1.152366011525718,3.576050338745116,9.808359565486926,-29.080467791165056,0.8419272967323385,5,1.6528310775756836,2.559223175048828,5.585551738739014,3.8295631408691406,-1.1544322967529297,2,0.01711139114884297,1.5095551415387618,23.36682510375977,1.573430073993947,24.15962791442871,-1.2850574016926855,24.363624572753906,0.01711139114884297
1733,2012-05-10,23.176738739013672,23.380733489990234,22.36539077758789,23.079376220703125,2566909.0,0.018333681262103996,3.018358180788828,-0.13461639890716146,42.51012550341993,45.14890173991657,1.501716622981757,1.6151507013229889,4.272264608736553,2.465389557822249,18.576786809248162,1.0153427124023438,-0.4890999105407765,-1.4743349075317376,-3.2817297876019254,0.3330599725384502,-2.3780323475668297,-0.5706374674966455,2.920020986938475,19.954927230993004,-22.65819441912196,0.9036974400350938,5,1.2355661392211914,2.141958236694336,5.130038261413574,4.05905818939209,-0.7093505859375036,3,-0.0038007499782327647,1.7741961169429137,22.75947380065918,1.5095551415387618,23.36682510375977,1.573430073993947,24.15962791442871,-0.0038007499782327647
1734,2012-05-11,23.09792137145996,23.19064712524414,22.476659774780273,23.00519561767578,1793080.0,-0.003400710015384334,4.133326476739004,0.9523762880539122,41.5268892730814,44.37911922143029,1.4080826317137785,1.5611269458847303,4.227507214364763,2.6131205777087487,17.964345758184468,0.7139873504638672,-0.3399998041673129,-1.4180047988891609,-3.26713908675195,0.4311294889736281,-2.3425719428205554,-0.49343765495776637,2.7743998058471675,38.09525208832875,-6.908378391645414,0.924567143931395,5,1.3143835067749023,2.220775604248047,5.208855628967285,5.069766998291016,-0.7232589721679688,4,-0.01164190179606639,3.018358180788828,23.176738739013672,1.7741961169429137,22.75947380065918,1.5095551415387618,23.36682510375977,-0.01164190179606639
1735,2012-05-14,22.2077579498291,22.805835723876953,22.040851593017575,22.805835723876953,1897464.0,-0.038538680919173784,1.5581426498493254,-6.44996400287977,42.63658061694888,43.044665754139395,1.970531626220854,2.354757624092823,4.972385569044516,3.548251616280446,17.956359014445006,1.0570697784423864,-0.3457449383447937,-2.1702391624450676,-4.272165290883123,-0.06831303400701216,-3.2212022266640936,-1.1192760982260417,3.4535909917517102,8.275887506112007,-40.35817374081561,1.0509630642190273,5,2.0469141006469727,2.4433155059814453,6.0990190505981445,6.008610725402832,0.7464389801025391,0,0.018997856356565368,4.133326476739004,23.09792137145996,3.018358180788828,23.176738739013672,1.7741961169429137,22.75947380065918,0.018997856356565368
1736,2012-05-15,21.78585624694824,22.606475830078125,21.642131805419922,22.309755325317386,1756571.0,-0.018997942243156984,-1.3771404391367719,0.8759714891649378,29.155494795773947,40.79764123886007,2.1074644082552894,2.6619159292789583,5.240057972406987,4.0229698588115,17.97872650515206,0.9643440246582031,-0.44864463164562096,-2.432653045654302,-4.8097041395181535,-0.055601951790450244,-3.621178592586226,-1.2441274987223778,3.5858529067475153,7.524269421028586,-39.121353297508726,1.1885255469319254,5,2.2694559097290075,2.2787284851074254,5.9297952651977575,6.291424751281742,1.641241073608402,1,0.04341343590908253,1.5581426498493254,22.2077579498291,4.133326476739004,23.09792137145996,3.018358180788828,23.176738739013672,0.04341343590908253
1737,2012-05-16,22.045486450195312,22.453479766845703,21.373226165771484,21.54476928710937,2334337.0,0.011917374295694394,-1.5604390636443368,-0.9557511814004904,24.446010831004358,38.193138549022876,1.5256679711354266,2.2064995531969984,4.824241949912569,3.809392776625181,18.61955792561989,1.0802536010742188,-0.6149839186107258,-1.9769083976745598,-4.393175443821924,0.4393586484728047,-3.1850419207482403,-0.7687748746008793,2.9532649686728583,33.487314158888445,-7.208764365866003,1.2081335230736814,5,1.8753728866577148,1.8846454620361328,5.52412223815918,5.885751724243164,1.3816108703613281,2,-0.0199789171032404,-1.3771404391367719,21.78585624694824,1.5581426498493254,22.2077579498291,4.133326476739004,23.09792137145996,-0.0199789171032404
1738,2012-05-17,21.345409393310547,22.249483108520508,21.303682327270508,22.133575439453125,2330267.0,-0.03175602672530564,-1.1702131384305658,-1.5740743562395134,22.754471513560645,35.55582568358535,1.7684874097272356,2.767678681827146,5.364101782663024,4.55377029600843,19.31110488426164,0.94580078125,-0.8517831303291565,-2.498720645904541,-5.15335845182976,0.15591716002067812,-3.8260395488671506,-1.1714017429419314,3.2182789951860222,2.2113325105401422,-31.970924660379712,1.32731890296261,5,1.4581079483032227,2.54995059967041,5.600620269775391,5.962249755859375,1.6273326873779332,3,0.012163369922390421,-1.5604390636443368,22.045486450195312,-1.3771404391367719,21.78585624694824,1.5581426498493254,22.2077579498291,0.012163369922390421
1739,2012-05-18,21.479860305786133,21.744129180908203,21.062597274780273,21.32686424255371,2710818.0,0.006298820978234421,-1.000005597255106,-0.19411653671356593,18.754350761329263,32.60033733304756,1.3208586135908789,2.534980473768517,5.127627651184056,4.463518924489719,19.705600592611216,0.6815319061279297,-1.055787858302491,-2.219386100769043,-5.061148389076145,0.6223761875380589,-3.640267244922594,-0.798504956615492,2.627427234138789,23.936084660252813,-3.5943528830233653,1.42088114415355,5,1.0802536010742188,2.294957160949707,5.367648601531982,5.827798843383789,0.6908054351806676,4,0.045974593560276666,-1.1702131384305658,21.345409393310547,-1.5604390636443368,22.045486450195312,-1.3771404391367719,21.78585624694824,0.045974593560276666
1740,2012-05-21,21.88321685791016,22.25875663757324,21.201684951782227,21.4844970703125,1720922.0,0.01877836011882139,-1.1923124087706662,2.6060787393722027,25.61325897318774,31.57447430566786,0.6265202786774253,2.033210940157243,4.614966809148388,4.113522552612395,19.63273791522412,1.057071685791012,-1.285539203282191,-1.6873728752136188,-4.616459942397768,1.2417141919705301,-3.1519164088056932,-0.22282934162154433,1.736920239591619,53.153117537251426,28.88798503953931,1.464543533592075,5,0.4242200851440394,1.89160060882568,4.868089199066159,5.424442291259762,-0.05099868774414418,0,0.022457646175735313,-1.000005597255106,21.479860305786133,-1.1702131384305658,21.345409393310547,-1.5604390636443368,22.045486450195312,0.022457646175735313
1741,2012-05-22,22.53229522705078,22.694564819335934,22.03621482849121,22.09185028076172,2425234.0,0.029661012517270713,-1.3865545637458472,1.1046478253381964,31.403846164373732,30.977892048075542,-0.17141086838953257,1.3904240292333192,3.813446884545911,3.5183450104251506,18.83626173211504,0.8113479614257741,-1.425552717921036,-0.9970315933227525,-3.961789006018577,1.9677258193730722,-2.479410299670665,0.48534711302515987,0.6786354988155558,90.05681253732689,65.00470143940962,1.4823787063479117,5,-0.31062984466552734,1.2332496643066406,4.219010829925537,4.775363922119141,-0.10199737548828125,1,0.018724310978064596,-1.1923124087706662,21.88321685791016,-1.000005597255106,21.479860305786133,-1.1702131384305658,21.345409393310547,0.018724310978064596
1742,2012-05-23,21.54476928710937,22.25875663757324,21.39177131652832,22.25875663757324,2079786.0,-0.043827134785445754,1.4285733367171016,-1.6210592412956868,24.422832080563836,28.968192778869312,0.6992193679238596,2.247048080879118,4.640339757761833,4.54872834630029,18.92372141593563,1.140523910522461,-1.5792099641951332,-1.828315067291264,-4.868448548895035,1.211818414312507,-3.3483818080931513,-0.3082483264893767,1.3224280865831943,29.54544126429794,7.772474542676559,1.5200667408018858,5,0.5818529129028356,2.2207756042480504,5.206536769866947,5.76288986206055,-0.07881546020507457,2,0.08736821491857416,-1.3865545637458472,22.53229522705078,-1.1923124087706662,21.88321685791016,-1.000005597255106,21.479860305786133,0.08736821491857416
1743,2012-05-24,21.98521423339844,22.217029571533203,21.127504348754886,21.795127868652344,2235807.0,0.020443242646028148,2.333323607674701,-0.26623211828977217,32.979409946908845,28.018472853739027,0.08044148286361619,1.6240412859742932,4.046149602307093,4.144291318168111,19.85526684931991,1.0895252227783168,-1.5659238409089689,-1.2191096305847147,-4.1680975893934615,1.7298783282240322,-2.6936036099890863,0.255384348819657,0.7093505859374929,56.534026163453554,31.733952973068913,1.4744939794043728,5,-0.05099773406982777,1.7803306579589808,4.766091823577877,5.322444915771481,1.1312522888183594,3,0.06558421818641125,1.4285733367171016,21.54476928710937,-1.3865545637458472,22.53229522705078,-1.1923124087706662,21.88321685791016,0.06558421818641125
1744,2012-05-25,22.02694129943848,22.31439018249512,21.758037567138672,21.98521423339844,1118886.0,0.0018979604017981266,-1.2429937444489978,0.21951635560906674,34.37498951943691,27.10051828734881,-0.14436151968563138,1.4091848704581018,3.8163059409199853,4.134072441117802,20.863976930167933,0.5563526153564489,-1.5391486566124257,-1.0216036796569803,-3.866832576935117,1.8236252176211565,-2.444218128296047,0.4010107689820863,0.4065087127685487,57.396441781860084,31.0924703212078,1.4226144486390684,5,-0.14836025238037465,1.7386035919189418,4.469369411468502,5.280717849731442,1.5021533966064418,4,0.04293836208997881,2.333323607674701,21.98521423339844,1.4285733367171016,21.54476928710937,-1.3865545637458472,22.53229522705078,0.04293836208997881
1745,2012-05-28,22.09185028076172,22.6760196685791,22.059396743774414,22.254119873046875,702777.0,0.002946799577882908,-4.428576226218662,-3.8888330209809387,39.54372790109954,28.254766410162762,-0.2541697070360627,1.124028497069137,3.59767151219382,4.106328856856699,22.196830961294623,0.6490783691406214,-1.6074653581948581,-0.7802845001220717,-3.3812154751711745,1.820646474927031,-2.080749987646623,0.5201809874024796,-1.0292530059814453,61.538527077341456,31.401061283468373,1.3004654875245523,5,-0.21326923370361328,1.6736946105957031,4.210896015167236,5.215808868408203,2.114141464233402,0,0.003567626034190363,-1.2429937444489978,22.02694129943848,2.333323607674701,21.98521423339844,1.4285733367171016,21.54476928710937,0.003567626034190363
1746,2012-05-29,22.982013702392575,23.19064712524414,22.254119873046875,22.254119873046875,1862296.0,0.04029374680336484,-1.5732523465382338,-4.485706897362337,51.74417683374385,31.287895966022703,-1.0692585753002106,0.07754091605454505,2.5406298540330035,3.2716172054496475,23.36588808660756,1.0987968444824219,-1.6472177783551132,0.21164522171020295,-2.1873037063926084,2.6105941498130143,-0.9878292423412027,1.4111196857616086,-1.8871479797363229,89.88759162821552,54.81664036798321,1.1994744640514052,5,-0.8553915023803675,0.7835311889648473,3.2836422920227086,4.288555145263675,1.3398838043212962,1,-0.05003023438746179,-4.428576226218662,22.09185028076172,-1.2429937444489978,22.02694129943848,2.333323607674701,21.98521423339844,-0.05003023438746179
1747,2012-05-30,22.35148048400879,22.949560165405273,22.221664428710934,22.71774673461914,1806924.0,-0.02743594301826313,-1.3259231268531715,-0.5031863657088378,43.74119597340097,33.61975423933829,-0.4366766803956956,0.5161808987893579,3.0304349165541105,3.9616053478008766,24.608749211721676,0.7603492736816406,-1.65238652477775,-0.2802633285522447,-2.412112724444384,1.8515860673398947,-1.3461880264983144,0.785661369393825,-1.172783505249022,59.32580862564835,21.41982471019992,1.0659246979460706,5,-0.22485828399658203,1.4140644073486328,3.4354805946350098,4.545868873596191,1.6597881317138672,2,0.0035262705577869813,-1.5732523465382338,22.982013702392575,-4.428576226218662,22.09185028076172,-1.2429937444489978,22.02694129943848,0.0035262705577869813
1748,2012-05-31,21.78585624694824,22.56011390686035,21.493770599365234,22.407115936279297,1769745.0,-0.02530589584279319,1.299998560112229,1.6961969285889207,40.73346153908325,36.061877659088736,0.22126349266849132,0.8362119018904011,3.438234222240201,4.5855536009696465,26.58188736595627,1.0663433074951172,-1.5300725630071206,-0.662754726409915,-2.3609455891519318,1.0354361363321019,-1.5118501577809234,0.18634070496109345,-0.5266812623290953,17.213135023582048,-19.815096482545634,0.8490954313710087,5,0.3732194900512731,1.9796886444091832,3.9559011459350657,5.111493110656742,1.3213386535644531,3,-0.014683949825876286,-1.3259231268531715,22.35148048400879,-1.5732523465382338,22.982013702392575,-4.428576226218662,22.09185028076172,-0.014683949825876286
1749,2012-06-01,21.674585342407227,21.952760696411133,21.12286758422852,21.911035537719727,2829962.0,-0.00510748364809388,4.188445027426641,0.3805980001166628,45.76893713041621,38.30139745433634,0.40572752177043014,0.7754554548264565,3.409253861046018,4.747172614166061,27.867324554575834,0.8298931121826136,-1.3985085039314988,-0.6395736694335952,-2.1098826217367765,0.8307352828695862,-1.374728145585184,0.09558080671799374,1.516061782836914,26.681652818158884,-13.405910524524554,0.7351544761515904,6,0.48217201232910156,2.0909595489501953,3.8620166778564453,5.222764015197754,1.3445205688476598,4,0.06652404911241705,1.299998560112229,21.78585624694824,-1.3259231268531715,22.35148048400879,-1.5732523465382338,22.982013702392575,0.06652404911241705
1750,2012-06-04,21.47058868408203,21.6977653503418,21.19704818725586,21.567951202392575,1325256.0,-0.00941179058803343,1.8052103480332606,0.41176755291686673,47.408527646855774,40.07969539683435,0.6090898293198315,0.8091524226066582,3.47117478035819,4.9940317217834505,28.64658882624889,0.500717163085941,-1.181780552795523,-0.7091183662414551,-1.9413947194442223,0.5231579869613121,-1.325256542842837,-0.09298018964007326,1.6787028503417964,16.816159216021816,-26.258970909370916,0.6161381766013833,6,0.6861686706542969,2.2949562072753906,3.9408345222473145,5.426760673522949,1.7339668273925781,0,0.09587562047094855,4.188445027426641,21.674585342407227,1.299998560112229,21.78585624694824,-1.3259231268531715,22.35148048400879,0.09587562047094855
1751,2012-06-05,21.90639877319336,22.06403160095215,21.322227478027344,21.52158737182617,1483897.0,0.02029800372611268,1.1192070662213043,-3.952356697880524,48.8888929520689,42.79814660477936,0.08399225187751114,0.2722809751933042,2.9142562162145786,4.604275521694142,29.054179359373723,0.7418041229248047,-0.9308094168640118,-0.20028696060180806,-1.3026007652729703,0.9020268440693542,-0.7514438629373892,0.35086994173377306,1.2023642822265614,42.89343467197364,-1.3368847605831249,0.5511569023355811,6,0.25035858154296875,1.8591461181640625,3.50618314743042,4.990950584411621,0.7325305938720703,1,0.10497357395939266,1.8052103480332606,21.47058868408203,4.188445027426641,21.674585342407227,1.299998560112229,21.78585624694824,0.10497357395939266
1752,2012-06-06,23.1489200592041,23.176738739013672,22.10112190246582,22.110395431518555,2773552.0,0.05671955937966411,-1.0350877826094802,2.698788611760949,63.25835364377959,46.162473682209445,-1.0136461850585476,-0.9903434349843963,1.547172923030839,3.40750584813469,28.450332133107498,1.2703399658203125,-0.7296807937898073,1.0227620124816887,-0.14019622981130198,2.1857202547746795,0.44128289133519516,1.6042411336281823,-2.0260524749755824,98.64554893111197,47.07183534091074,0.581479121146495,6,-0.9921627044677734,0.6166248321533203,2.2636618614196777,3.748429298400879,-0.8159847259521484,2,0.05067093603113415,1.1192070662213043,21.90639877319336,1.8052103480332606,21.47058868408203,4.188445027426641,21.674585342407227,0.05067093603113415
1753,2012-06-07,23.08864974975586,23.529094696044922,22.805835723876953,23.22773742675781,2040352.0,-0.0026035905473819065,-1.0526261658465819,-0.13392814507627035,61.95729126707149,49.22717387639107,-0.8721042138727526,-0.9876481373738244,1.4610791714675955,3.510976761908939,27.68192834152882,0.7232589721679688,-0.6040580314676518,0.9668961524963393,-0.17986348387484696,2.1136557888675256,0.3935163343107462,1.5402759706819324,-1.9247047424316364,81.69562032918077,25.5260427448882,0.5733798181855931,6,-0.7626686096191406,0.6768951416015625,2.32393217086792,3.808699607849121,-0.06490898132324574,3,0.039959845030632435,-1.0350877826094802,23.1489200592041,1.1192070662213043,21.90639877319336,1.8052103480332606,21.47058868408203,0.039959845030632435
1754,2012-06-08,22.82901763916016,22.907833099365234,22.35611724853516,22.86147117614746,1464881.0,-0.01124501057487981,7.814944612899728,0.23333150489562235,57.18310699739894,51.187104887091,-0.5439330362715715,-0.7896819516379985,1.5733943180327934,3.8080004989575578,27.03203620168776,0.7325325012206996,-0.3186994132135794,0.7207092285156271,-0.3833719415423964,1.8247903985736507,0.16866864348661537,1.272749813544639,-1.5704666442871087,69.98014172331906,12.874264000159414,0.5520405850290123,6,-0.503036499023441,0.9365272521972621,2.627609252929684,4.068331718444821,0.2503585815429652,4,0.012185248868324283,-1.0526261658465819,23.08864974975586,-1.0350877826094802,23.1489200592041,1.1192070662213043,21.90639877319336,0.012185248868324283
1755,2012-06-11,22.629657745361328,23.57082176208496,22.56938552856445,23.529094696044922,1530407.0,-0.008732740801639105,1.0377359222848876,27.71460476050847,50.79365721023722,51.081491595590265,-0.29084825627314004,-0.5871997982681023,1.653563248242996,4.042861941517241,25.95608818794981,1.0014362335205114,-0.15218646092667143,0.5002543449401848,-0.6276913694083106,1.6282000592886803,-0.06371851223406111,1.0642272021144308,-1.2802850024414028,58.14433829186427,4.991455739348147,0.5639728571742468,6,-0.28281307220458984,0.05331707000732422,2.896512985229492,4.267691612243652,0.5609893798828125,0,0.01720963570354428,7.814944612899728,22.82901763916016,-1.0526261658465819,23.08864974975586,-1.0350877826094802,23.1489200592041,0.01720963570354428
1756,2012-06-12,22.73165512084961,22.88928985595703,22.36539077758789,22.61574935913086,1159603.0,0.00450724339872921,1.4300982040166328,-0.12886479883960608,61.307421136793174,53.03329439152273,-0.4828729493781765,-0.6479267842263603,1.444105983324512,3.9270545603793607,24.47784951422686,0.5238990783691406,0.0077994632693609844,0.5549617767333999,-0.591492528510873,1.7014160819776727,-0.018265375888738333,1.128188929355538,-1.2489954367797829,42.90217585971506,-12.690087005645509,0.5732271526221364,6,-0.3848104476928711,-0.1715412139892578,2.7006311416625977,4.165694236755371,1.288885116577152,1,0.020803605725623342,1.0377359222848876,22.629657745361328,7.814944612899728,22.82901763916016,-1.0526261658465819,23.08864974975586,0.020803605725623342
1757,2012-06-13,21.60504150390625,22.89392471313477,21.28977394104004,22.73165512084961,3412474.0,-0.04956144244463845,1.210864039157642,-9.720082938388625,46.79688881032345,53.70700853277164,0.5886233943513837,0.4679921418070876,2.4455613436171397,5.032278427005906,23.083912710253866,1.6041507720947301,0.08898846805735161,-0.5496295928955064,-1.7232940290620284,0.6240348432710157,-1.1364618109787692,0.03720262518775641,1.965780258178711,13.821172881934165,-39.93136362257619,0.5868322180832614,6,0.7418031692504883,0.7116680145263672,3.6545424461364746,5.220444679260254,3.166576385498047,2,0.04785400958254349,1.4300982040166328,22.73165512084961,1.0377359222848876,22.629657745361328,7.814944612899728,22.82901763916016,0.04785400958254349
1758,2012-06-14,21.60504150390625,21.66531181335449,21.076505661010746,21.59113121032715,1771265.0,0.0,7.758678412847387,-0.012346995784448169,46.42014997379808,53.779365515369626,0.6261208280026764,0.5148363694607099,2.291666423276542,4.98949950747128,21.631686798820038,0.5888061523437429,0.007546406071018197,-0.5626111984252944,-1.7038835017813447,0.578661104930756,-1.1332473501033213,0.008024953252732558,1.9201593017578134,21.1896095554161,-30.77589703795488,0.5706361516780257,6,0.7186222076416016,0.7116680145263672,3.2604594230651855,4.826361656188965,2.4943161010742188,3,0.0336909248340993,1.210864039157642,21.60504150390625,1.4300982040166328,22.73165512084961,1.0377359222848876,22.629657745361328,0.0336909248340993
1759,2012-06-15,22.46738815307617,22.476659774780273,21.62822151184082,21.68849372863769,3476220.0,0.03991413990174486,1.1279111763819303,55.99410393528041,52.8066519175723,54.37915710100479,-0.12509527639307905,-0.2843105765479308,1.3002080690095177,4.099984335544356,19.641228553025222,0.8716182708740234,0.05477440107267739,0.2503590583801234,-0.8503497210854576,1.3510678378457044,-0.2999953313526653,0.8007134481129121,0.9598648468017608,55.76207808891655,4.800639784130361,0.5503543897327898,6,-0.14372444152831676,-0.15067863464355113,2.3981127738952672,3.9640150070190465,0.5424442291259801,4,0.024762674306682664,7.758678412847387,21.60504150390625,1.210864039157642,21.60504150390625,1.4300982040166328,22.73165512084961,0.024762674306682664
1760,2012-06-18,22.374662399291992,23.22773742675781,22.319026947021484,22.884653091430664,2585073.0,-0.0041271265334631435,-1.925371484710783,-0.6547622837412609,44.84658063041822,53.93001128748805,0.12221163870127327,-0.16114096982688508,1.3138896493082513,4.172647540129898,18.318782071671524,0.9087104797363246,0.177144668271481,0.1330610275268569,-0.9581720601166062,1.22429411517032,-0.4125555162948764,0.6786775713485902,0.9585607070312498,60.344810770792634,13.716250540544905,0.5456165438217322,6,-0.050998687744140625,-0.057952880859375,2.4908385276794434,4.056740760803223,0.7974395751953125,0,0.03149606500580915,1.1279111763819303,22.46738815307617,7.758678412847387,21.60504150390625,1.210864039157642,21.60504150390625,0.03149606500580915
1761,2012-06-19,22.95419692993164,23.00983238220215,22.45811462402344,22.495206832885746,1671283.0,0.025901375417310746,-1.0695578760593552,-0.8999970080259634,55.1587388396319,53.030054087027196,-0.3275026867487085,-0.7456783694245246,0.6527928046960483,3.559782510533765,17.520131845005146,0.6351699829101562,0.2828798801749457,0.6915004730224616,-0.4389992119906978,1.822000158035621,0.1262506305158837,1.2567503155290396,0.2887574785791003,87.28447110248136,40.516226642462264,0.5652498425065794,6,-0.6305332183837891,-0.6374874114990234,1.49867582321167,3.319573402404785,0.21326828002929332,1,0.01030095698988176,-1.925371484710783,22.374662399291992,1.1279111763819303,22.46738815307617,7.758678412847387,21.60504150390625,0.01030095698988176
1762,2012-06-20,23.42709732055664,23.42709732055664,22.80120086669922,23.03301239013672,1921284.0,0.020601913979763298,2.176454644893376,0.8585913573218485,64.27419469888574,53.28748780167323,-0.8457316662141174,-1.1281708730778206,0.16103237703052997,3.059738571279322,16.305824137413204,0.6258964538574219,0.41412279632407234,1.070284461975099,-0.12037146635945106,2.260940390309649,0.474956497807824,1.6656124261423741,-2.350591659545895,100.0,47.44871856570154,0.5953279641672752,6,-1.103433609008789,-1.1103878021240234,0.6328511238098145,2.647313117980957,0.8530731201171875,2,0.02533147443534922,-1.0695578760593552,22.95419692993164,-1.925371484710783,22.374662399291992,1.1279111763819303,22.46738815307617,0.02533147443534922
1763,2012-06-21,23.42709732055664,23.95563125610352,23.00983238220215,23.223100662231445,2177353.0,0.0,-1.9999969750227742,0.517646432477954,65.5427681937409,54.216339045711216,-0.8858284382045909,-1.0694407537163357,0.10621108125691237,3.0486056199850786,14.988824949762094,0.9457988739013707,0.5144630839814184,0.9981903076171861,-0.2698263171225008,2.266206932356873,0.3641819952473426,1.6321986199870295,-2.3035798263549765,77.29089444392984,20.580487822862267,0.6340083123698429,6,-0.9110288619995082,-0.9179830551147461,0.4983983039855957,2.5128602981567383,1.3677005767822301,3,0.057391684101976814,2.176454644893376,23.42709732055664,-1.0695578760593552,22.95419692993164,-1.925371484710783,22.374662399291992,0.057391684101976814
1764,2012-06-22,22.97274208068848,23.306554794311523,22.866107940673828,23.08864974975586,1247287.0,-0.019394431740780593,-1.6760573173487539,-0.5681841556571404,62.75591237310273,55.545478508251826,-0.45700035869019473,-0.5698098797876945,0.4809509907424676,3.473897083894279,13.682910860666667,0.5609893798828125,0.3922564871530625,0.4965450286865263,-0.7788758474100916,1.7719659047831442,-0.14116540936178268,1.1342554667348352,-1.7359400360107422,39.9433833846901,-20.912289116006036,0.6377104380483095,6,-0.45667362213134766,-0.4636278152465856,0.37669658660888317,2.9324436187744105,2.155868530273434,4,0.04904140395321166,-1.9999969750227742,23.42709732055664,2.176454644893376,23.42709732055664,-1.0695578760593552,22.95419692993164,0.04904140395321166
1765,2012-06-25,22.1706657409668,22.866107940673828,22.07794189453125,22.866107940673828,1155702.0,-0.034914262167942356,1.2666615470692133,5.999967088482768,52.11267090201134,54.52383959327607,0.3052179140442526,0.25136129077631963,1.219353877102165,4.231290507643525,12.526037072742218,0.8948001861572301,0.2586478686252711,-0.3094720840454066,-1.5803717902826655,0.9614276221918523,-0.944921937164036,0.32597776907322285,-0.825110527832031,4.938188836406296,-55.785834174747414,0.6354498531186292,6,0.34540271759033203,0.34540271759033203,0.9967999458312953,3.613977432250973,2.9023075103759695,0,0.037850313158830584,-1.6760573173487539,22.97274208068848,-1.9999969750227742,23.42709732055664,2.176454644893376,23.42709732055664,0.037850313158830584
1766,2012-06-26,21.832218170166016,22.24484634399414,21.702402114868164,22.082576751708984,1943751.0,-0.015265557415148012,-1.127271095286893,0.35999912235472414,37.69497236617745,53.51251554392652,0.5617355732037375,0.5262326285393257,1.4885834362260546,4.513453998438717,11.955281085236157,0.5424442291259766,0.16879257373895484,-0.5904298782348647,-1.8697350181887984,0.688875261719069,-1.2300824482118315,0.04922269174210214,-0.3822599153124955,5.761333941681521,-48.09357069096625,0.6396525699769673,6,0.6838502883911168,0.6838502883911168,1.208909034729004,3.952425003051758,3.161939620971676,1,0.06137185850186566,1.2666615470692133,22.1706657409668,-1.6760573173487539,22.97274208068848,-1.9999969750227742,23.42709732055664,0.06137185850186566
1767,2012-06-27,22.4302978515625,22.476659774780273,21.637495040893555,21.975942611694336,1576858.0,0.02739436170593823,2.0678004511430235,-1.8148179186347706,44.40944152399511,53.28910349394842,0.10396190327825039,-0.069186735796535,0.7948230928642985,3.851262554168912,11.303338927324317,0.8391647338867188,0.1562255717143728,0.003708934783936968,-1.2751586468292189,1.2825765163970928,-0.635724856022641,0.6431427255905149,-0.8801126766589782,34.20000970896947,-15.466784471237709,0.6394337908065779,6,0.36162853240966797,0.08577060699463246,0.5633072853088379,3.3543453216552734,1.6597862243652308,2,0.03286480470641995,-1.127271095286893,21.832218170166016,1.2666615470692133,22.1706657409668,-1.6760573173487539,22.97274208068848,0.03286480470641995
1768,2012-06-28,21.465953826904297,21.90639877319336,21.05332374572754,21.818309783935547,1851185.0,-0.04299292104991048,2.228080431895606,-0.775507633924261,39.66245201815929,51.828636838458074,1.1694853950783752,0.91697601260082,1.6843856978708267,4.7524910849036885,10.10204095209223,1.376974105834961,0.039989020614889625,-0.944639968872071,-2.26459215520487,0.37531221746072774,-1.6046160620384704,-0.28466387570567164,2.4896774291992223,18.31281711815884,-27.59541823397697,0.6599760931664002,6,1.0385236740112305,1.0385236740112305,1.4801297187805176,4.318689346313477,3.7461090087890625,3,0.13110140068606402,2.0678004511430235,22.4302978515625,-1.127271095286893,21.832218170166016,1.2666615470692133,22.1706657409668,0.13110140068606402
1769,2012-06-29,23.1164665222168,23.1257381439209,22.13821220397949,22.254119873046875,2525049.0,0.0768897906248096,1.2421098215832405,-2.4473735492811466,53.02593721442296,52.73745423668082,-0.42384476540832594,-0.6534801996720851,-0.006082769796162069,3.04922631550442,8.595244526907903,1.6597843170166016,0.14615327397037703,0.6337786674499561,-0.6743656367691777,1.94192297166909,-0.020293484659610783,1.287850819559523,0.7811185836791985,99.55261738616656,52.912235286132955,0.6540721521095663,6,-0.6119890213012731,-0.6119890213012731,-0.26658582687378285,2.668176651000973,2.791036605834961,4,0.07260328361642365,2.228080431895606,21.465953826904297,2.0678004511430235,22.4302978515625,-1.127271095286893,21.832218170166016,0.07260328361642365
1770,2012-07-02,23.529094696044922,24.0947208404541,23.04228591918945,23.23237228393555,2693693.0,0.017849967400145328,-2.1095951398750934,0.34408716308573756,54.77247832175624,52.69453640136129,-0.732528797807646,-0.9528353885160179,-0.4572366500953038,2.581268233112418,7.263752576137696,1.052434921264652,0.27784587962308294,0.9434815406799331,-0.3532469273663317,2.240210008726198,0.2951173066567989,1.5918457747030672,-2.475770950317383,81.40242372855846,32.87273287226122,0.6483642340231327,7,-0.9550724029541016,-0.9550724029541016,-0.7070317268371582,2.2555484771728516,2.605587005615238,0,0.0679803424475085,1.2421098215832405,23.1164665222168,2.228080431895606,21.465953826904297,2.0678004511430235,22.4302978515625,0.0679803424475085
1771,2012-07-03,24.20599174499512,24.20599174499512,23.55691337585449,23.61718368530273,1776132.0,0.02876851224811383,1.2047197162339425,1.9843733929857517,66.4516143042556,52.93647191306906,-1.3557576015157764,-1.5269045715224472,-1.1301651933018526,1.8620393418858718,6.411173855517251,0.6768970489501989,0.32264816550518205,1.505398941040042,0.0626650140635796,2.948132868016504,0.784031977551809,2.226765904528275,-3.0918400573730516,100.0,45.13509232189628,0.7213669634882311,7,-1.5763339996337926,-1.5763339996337926,-1.383928775787357,1.5786514282226527,1.9796886444091761,1,0.0358168140963242,-2.1095951398750934,23.529094696044922,1.2421098215832405,23.1164665222168,2.228080431895606,21.465953826904297,0.0358168140963242
1772,2012-07-04,24.32189750671387,24.38680648803711,23.765544891357425,24.168901443481445,1297654.0,0.004788308735283131,3.393428471229304,0.2598403006106182,66.93641302344608,53.09132133859186,-1.4878513086430232,-1.6342151622782382,-1.2829720441684316,1.710190303892908,6.931568356638579,0.621261596679684,0.44746566639500784,1.562655830383303,-0.04298379825482357,3.1682954590214294,0.7598360160642379,2.365475644702368,-3.08407221679688,98.05281783825083,37.320127168692984,0.8028198143190634,7,-1.6018323898315465,-1.6018323898315465,-1.3758139610290563,1.4627456665039027,1.8962364196777308,2,0.02764012488080958,1.2047197162339425,24.20599174499512,-2.1095951398750934,23.529094696044922,1.2421098215832405,23.1164665222168,0.02764012488080958
1773,2012-07-05,24.011268615722656,25.008066177368164,23.691364288330078,24.29408073425293,2165665.0,-0.012771573061084895,-1.8542645626903222,-1.848492781808619,60.3352055171625,52.82235391015406,-1.2132271925466398,-1.318523344440674,-1.0358847288123876,1.9800397049008645,8.010568707961378,1.316701889038086,0.4537880905012557,1.2058959960937514,-0.490066635727473,2.901858627914976,0.3579146801831392,2.0538773120043636,-2.584504453918459,65.26661039591133,3.7438520923869447,0.8479813159106128,7,-0.9805736541748047,-0.9805736541748047,-1.0651850700378418,1.5624237060546875,1.8220558166503942,3,0.003282436320481086,3.393428471229304,24.32189750671387,1.2047197162339425,24.20599174499512,-2.1095951398750934,23.529094696044922,0.003282436320481086
1774,2012-07-06,23.10719490051269,23.95563125610352,23.10719490051269,23.890724182128906,1301155.0,-0.03765205952583339,-1.1656787448727453,2.770494014500097,54.4233002695502,53.07909050654726,-0.3219300387627264,-0.4137541263426563,-0.20014328880439436,2.845435732280972,8.471114415937164,0.9040737152099645,0.33619656200509596,0.28791341781616,-1.4134199542243486,1.9892467898566686,-0.5627532682040943,1.1385801038364143,-1.393926577463379,3.3019449174537967,-55.958618944703275,0.8506666860202541,7,-0.0764999389648402,-0.0764999389648402,-0.14488458633422496,2.376090049743656,2.6565837860107493,4,0.09109145200198943,-1.8542645626903222,24.011268615722656,3.393428471229304,24.32189750671387,1.2047197162339425,24.20599174499512,0.09109145200198943
1775,2012-07-09,23.019105911254886,23.167465209960934,22.72701835632324,23.10719490051269,1275399.0,-0.0038121887852277103,3.222285202318624,0.11242590586544643,50.416674115074116,54.49261292309133,-0.11268310735018616,-0.3109344595809951,-0.19821378362917486,2.8939421370077945,9.052851530291786,0.4404468536376953,0.20136220028396323,0.18035202026367614,-1.5207579300910758,1.8814619706184281,-0.6702029549136981,1.0309069954410504,-1.042253759860067,12.804972882937864,-41.13815615196299,0.8505549751773752,7,0.011589050292965197,0.011589050292965197,-0.057954788208011365,2.0538682937622035,3.0645751953125,0,0.12547825393099354,-1.1656787448727453,23.10719490051269,-1.8542645626903222,24.011268615722656,3.393428471229304,24.32189750671387,0.12547825393099354
1776,2012-07-10,23.20455551147461,23.668182373046875,22.89392471313477,23.09792137145996,1539362.0,0.008056333766162993,-2.0090025313828743,-1.2105274553959058,48.51668217669224,54.94897299561324,-0.09274841256605271,-0.48395146143057843,-0.45001408555162214,2.672917763310519,10.011862378364073,0.7742576599121058,0.11437641426009648,0.3421566009521477,-1.3658179144617257,2.050131116366021,-0.511830656754789,1.1961438586590845,-0.985206238001922,20.934990960979313,-26.05938278860757,0.8539872577069363,7,-0.1738605499267578,-0.1738605499267578,-0.24340438842773438,1.8568286895751953,2.52213287353516,1,0.12627374778786904,3.222285202318624,23.019105911254886,-1.1656787448727453,23.10719490051269,-1.8542645626903222,24.011268615722656,0.12627374778786904
1777,2012-07-11,22.63892936706543,22.963468551635746,22.504478454589844,22.935651779174805,1843721.0,-0.024375650898784906,1.6052637276978716,-2.782621138676731,45.114932269627715,55.55480413466529,0.5650001584789592,0.17191664995807798,0.03788306121069951,3.187400351016983,9.907415968162955,0.7000770568847656,0.15168464894306766,-0.27516393661499094,-1.8825243274350143,1.3321964542050324,-1.0788441320250008,0.528516258795019,-0.19648274128110543,5.370329597493831,-36.230600325014954,0.8036801954100116,7,0.9342098236083984,0.3917655944824219,0.3222217559814453,2.422454833984375,3.6672954559326207,2,0.15666602270947472,-2.0090025313828743,23.20455551147461,3.222285202318624,23.019105911254886,-1.1656787448727453,23.10719490051269,0.15666602270947472
1778,2012-07-12,22.332935333251953,22.85219955444336,22.23557472229004,22.504478454589844,1344205.0,-0.013516276713095299,-2.3671027141875145,0.578126607014296,45.96017975256922,54.7697199722371,1.125239610572745,0.5641636523350044,0.2505273477947725,3.4224816515371757,9.522372000929863,0.6166248321533203,0.3143122265868925,-0.6175526618957505,-2.1302895871688037,0.8951842633773026,-1.373921124532277,0.13881580074077604,2.675130844116211,5.660314591291897,-34.65695288575105,0.7563684626365266,7,1.2888851165771484,0.6977596282958984,0.6282157897949219,2.7284488677978516,4.60382080078125,3,0.17396721636295154,1.6052637276978716,22.63892936706543,-2.0090025313828743,23.20455551147461,3.222285202318624,23.019105911254886,0.17396721636295154
1779,2012-07-13,23.023740768432614,23.028377532958984,22.411752700805664,22.476659774780273,1006921.0,0.030932137888390665,1.2166615242209196,-3.1891747648379787,55.46318936797533,54.84646564403921,0.46924379663690985,-0.08730006880636765,-0.4925507361521291,2.669760718772256,10.022863886332432,0.6954421997070312,0.418962785409704,0.04543514251708558,-1.45026225679063,1.5411325418248012,-0.7024135571367722,0.7932838421709434,1.9288755798339885,55.0161829532456,9.801369466963187,0.7478486996538576,7,0.5980796813964879,0.006954193115237928,0.022022247314456678,2.037643432617191,3.8527450561523473,4,0.12202985136944378,-2.3671027141875145,22.332935333251953,1.6052637276978716,22.63892936706543,-2.0090025313828743,23.20455551147461,0.12202985136944378
1780,2012-07-16,23.079376220703125,23.1489200592041,22.65283966064453,23.08401298522949,969780.0,0.0024164384419578244,6.379353392631684,-0.0084754626465971,58.287128266145245,53.93930052869362,0.3834287718194105,-0.09215814044826232,-0.5943136689780033,2.555902220703551,10.530541642479026,0.4960803985595703,0.6560094116761164,0.0658349037170396,-1.4029472567269643,1.5346170641610435,-0.6685561765049606,0.8002259839390398,1.8188992950439449,58.89969231752406,8.335127311743776,0.7343910802220018,7,0.5424442291259766,-0.04868125915527344,-0.03361320495605469,1.9820079803466797,4.214374542236325,0,0.11631174257700683,1.2166615242209196,23.023740768432614,-2.3671027141875145,22.332935333251953,1.6052637276978716,22.63892936706543,0.11631174257700683
1781,2012-07-17,23.19064712524414,23.5986385345459,23.07473945617676,23.16282844543457,1215075.0,0.004821226686412938,-4.136349611511743,-5.999588646652067,55.401849281247614,52.657682335116014,0.12626279475666635,-0.1947936984775005,-0.725811810708997,2.3800237593296956,11.19809189723342,0.5238990783691371,0.6694882742919042,0.16528329849243306,-1.3052929717810038,1.63585956876587,-0.5700048366442836,0.9005714336291497,1.6543743746337896,70.06806243160874,16.713331698900674,0.7352881351367181,7,0.43117332458496094,-0.15995216369628906,-0.6757373809814453,1.870737075805664,3.5142955780029297,1,0.12475003244622873,6.379353392631684,23.079376220703125,1.2166615242209196,23.023740768432614,-2.3671027141875145,22.332935333251953,0.12475003244622873
1782,2012-07-18,24.02054023742676,24.052993774414066,22.99592208862305,23.32046318054199,1936631.0,0.035785681516374845,1.763643435592586,25.165718203634125,68.5023519254015,53.56514304714257,-0.8391152515061577,-1.0307975157148697,-1.547126028035418,1.4704456737945257,11.652885487713188,1.0570716857910156,0.6539281451994974,0.9655042648315479,-0.5620463549050534,2.4930548845681493,0.20172895496324728,1.7292795746998486,0.7722923268994109,98.21430632911127,38.757011146528065,0.7637753098683008,7,-0.8762559890747106,-0.9898452758789098,-1.5670609474182164,0.8438024520873988,2.447952270507809,2,0.07102871670324196,-4.136349611511743,23.19064712524414,6.379353392631684,23.079376220703125,1.2166615242209196,23.023740768432614,0.07102871670324196
1783,2012-07-19,24.771617889404297,25.25842475891113,24.23380851745605,24.766979217529297,4188580.0,0.03126814153860158,1.0947890954325286,0.0066259447147737184,63.78379649102295,54.605198182861756,-1.6438648632600277,-1.7665545868292973,-2.2941720731521116,0.6456104562239489,11.97610678524784,1.237884521484368,0.4898010989429231,1.6493558883666992,-0.05522239303592258,3.353934169769321,0.7970667476653901,2.5016450290680083,-2.536043167114258,82.89908849455546,27.33571525716222,0.8522891407013101,7,-1.024618148803711,-1.615743637084961,-2.439840793609619,-0.09968090057373047,1.6180591583251918,3,0.061950210133435046,1.763643435592586,24.02054023742676,-4.136349611511743,23.19064712524414,6.379353392631684,23.079376220703125,0.061950210133435046
1784,2012-07-20,24.09935760498047,24.864341735839844,23.99272155761719,24.74379920959473,2634698.0,-0.027138327719457456,-1.0324268550042448,-138.92804276315866,54.552192583651184,55.06470023492588,-0.9119690856478933,-1.0599053770259488,-1.6230678740308875,1.2416021629128977,12.376698388748258,0.8716201782226527,0.28255684832855366,0.9207648277282701,-0.8366516548856424,2.6781813103421825,0.042056586421313824,1.7994730690352263,-1.8033258819580062,55.51605070578021,3.088081459057655,0.8787082413069571,7,-0.3523578643798828,-0.9434833526611328,-1.7791709899902344,0.5725793838500977,2.4525890350341797,4,0.11773751713889435,1.0947890954325286,24.771617889404297,1.763643435592586,24.02054023742676,-4.136349611511743,23.19064712524414,0.11773751713889435
1785,2012-07-23,23.00983238220215,23.895360946655273,22.96810531616211,23.811908721923828,2044471.0,-0.0452097205509393,-1.0942376575850847,1.2446067013345183,41.04166250032137,54.2341424931069,0.19679773409294654,0.10088392906258292,-0.5186859326575046,2.243381164203708,13.235204089607144,1.1312522888183594,0.13232208307504933,-0.21071872711181783,-1.9057758397250737,1.484338385501438,-1.0582472834184458,0.6368098291948101,-0.6545527984619142,1.8218884781397562,-42.74663227464079,0.8475285563066276,7,0.7371673583984375,0.1460418701171875,-0.6896457672119141,1.662104606628418,3.1573028564453125,0,0.16804352931200084,-1.0324268550042448,24.09935760498047,1.0947890954325286,24.771617889404297,1.763643435592586,24.02054023742676,0.16804352931200084
1786,2012-07-24,23.172101974487305,23.71454620361328,22.99592208862305,23.24164581298828,1731618.0,0.007052184891649604,-2.406579595748665,0.08670476244830792,41.44828118430061,53.826736816959446,0.03290030294889945,0.046527387479560645,-0.6503056723450946,1.992899932771362,14.217600481963636,0.7186241149902308,0.09757583757865262,-0.11544332504272603,-1.6803817270345718,1.4494950769491197,-0.8979125260386489,0.6670258759531968,-0.7587594872436512,8.906908552474349,-27.702535763551623,0.7824692009959222,7,0.5748977661132812,-0.01622772216796875,-0.8519153594970703,1.4998350143432617,2.8652172088623047,1,0.17787116563659677,-1.0942376575850847,23.00983238220215,-1.0324268550042448,24.09935760498047,1.0947890954325286,24.771617889404297,0.17787116563659677
1787,2012-07-25,23.167465209960934,23.709909439086914,23.04228591918945,23.07473945617676,1685828.0,-0.00020010116179691728,-7.470615282230893,-1.3333424755216883,43.4248472868332,53.54503320965544,0.13454288893178656,0.11512504941837776,-0.6228109392725685,1.9075142140673833,15.310087818191908,0.6676235198974645,0.11108672880109083,-0.1569384574890158,-1.6707540073174592,1.3568770923394275,-0.9138462324032375,0.5999693174252059,-0.6972210772839311,8.70445799296614,-23.277063826170924,0.7569077749142209,7,0.6676235198974645,-0.01159095764159801,-0.8472785949706996,0.9944810867309606,2.6473121643066406,2,0.15269160701124895,-2.406579595748665,23.172101974487305,-1.0942376575850847,23.00983238220215,-1.0324268550042448,24.09935760498047,0.15269160701124895
1788,2012-07-26,24.280170440673828,24.284807205200195,22.907833099365234,23.1489200592041,2223607.0,0.04802878608551797,1.4146343502858874,12.199958860434958,58.85232701114402,53.921604058896406,-0.7519778236994235,-0.8178685578713285,-1.6766881587243319,0.7139702947999353,16.23439030008199,1.376974105834961,0.15848223206009493,0.8150559425354018,-0.4785674283679455,2.108679313438749,0.16824425708372814,1.4618676279870755,-1.754162695472143,70.14215606946559,33.10634380166611,0.646811685451673,7,-0.3245382308959961,-1.1242961883544922,-1.9599838256835938,-0.5053529739379883,1.9704170227050781,3,0.09012795328631196,-7.470615282230893,23.167465209960934,-2.406579595748665,23.172101974487305,-1.0942376575850847,23.00983238220215,0.09012795328631196
1789,2012-07-27,24.79479789733887,24.79479789733887,23.81654357910156,24.44707679748535,1563327.0,0.021195380729409852,4.6266606694238614,0.3073776641752448,62.59038689676026,54.39974390674251,-1.1051830298415908,-1.2651791331682674,-2.129629099872478,0.15036125536821032,17.16776022550276,0.9782543182373118,0.30507582187049564,1.2457668304443388,-0.16506379410640903,2.6565974549950866,0.5403515181689649,1.9511821427197127,-2.214141811862998,100.0,57.42477743301425,0.7054153122753741,7,-0.7116689682006871,-1.6389236450195348,-2.282206535339359,-1.019980430603031,1.7571487426757777,4,0.06432313572363468,1.4146343502858874,24.280170440673828,-7.470615282230893,23.167465209960934,-2.406579595748665,23.172101974487305,0.06432313572363468
1790,2012-07-30,25.128610610961914,25.128610610961914,24.64643669128418,24.98952293395996,1572108.0,0.013463014096955828,5.93338087271331,0.3999978058868016,63.36123394580108,55.284119980581785,-1.2490986241945983,-1.5526195940789052,-2.4096078994632464,-0.23587505932506048,17.49824756207979,0.4821739196777344,0.490388935782363,1.4996037483215332,-0.07795973023168301,3.0771672268747494,0.7108220090449251,2.2883854875981413,-2.494399152017337,100.0,52.428352200252206,0.7887817392766078,7,-1.0454816818237305,-1.9727363586425781,-2.6160192489624023,-1.3537931442260742,0.9457988739013672,0,0.05664205041371573,4.6266606694238614,24.79479789733887,1.4146343502858874,24.280170440673828,-7.470615282230893,23.167465209960934,0.05664205041371573
1791,2012-07-31,25.07297325134277,25.480966567993164,24.943159103393555,25.225971221923828,1698694.0,-0.0022141040935574896,-1.6067534148427207,-1.100010970626174,68.19124714973285,55.24955278328527,-1.0039499174102673,-1.5059085744308263,-2.3205981353544978,-0.2575019984730531,17.85161400412305,0.5378074645996094,0.5452530429253812,1.4006173133850055,-0.2874772551013365,3.0887118818713475,0.5565700291418345,2.2446645976281765,-2.3862775263988603,84.14410594612691,29.944019524251985,0.8440472842431703,7,-0.8785734176635707,-1.8058280944824183,-2.5569047927856374,-1.29815578460693,1.0709800720214844,1,0.043639100011646725,5.93338087271331,25.128610610961914,4.6266606694238614,24.79479789733887,1.4146343502858874,24.280170440673828,0.043639100011646725
1792,2012-08-01,24.99415779113769,25.17497253417969,24.8040714263916,24.98488426208496,899431.0,-0.0031434429181971257,-1.0000102849972936,-0.06061210496787414,70.58822314214214,56.0056001889652,-0.8632867742938686,-1.4484073348783717,-2.176802263171407,-0.2540104907135756,18.03090227117288,0.3709011077880895,0.5797508205067103,1.2881888389587353,-0.4792690284914052,3.0556467064088757,0.40445990523366504,2.1719177726838055,-2.1956912324718125,81.08109109804347,19.884258608775227,0.8837289337250706,8,-0.7997579574584925,-1.7270126342773402,-2.4780893325805593,-1.219340324401852,1.8498744964599645,2,0.041736208954469944,-1.6067534148427207,25.07297325134277,5.93338087271331,25.128610610961914,4.6266606694238614,24.79479789733887,0.041736208954469944
1793,2012-08-02,24.09008407592773,25.225971221923828,24.02054023742676,24.91070556640625,1829663.0,-0.03617140144368147,-1.5120755856937413,-88.49074454960237,57.98610565518745,56.387146085802556,-0.07381811903838198,-0.5672072221246864,-1.2311128256393964,0.5712343706634506,17.45630986048832,1.2054309844970668,0.6230725361421818,0.3801743507385211,-1.3904981761279416,2.150846877604984,-0.5051619126947102,1.2655106141717525,-1.1843175168887612,16.434554115857992,-43.66270963663099,0.8853362634332318,8,0.1043157577514684,-0.8229389190673793,-1.4360866546630824,-0.32453918457030895,3.727565765380863,3,0.07159349435659546,-1.0000102849972936,24.99415779113769,-1.6067534148427207,25.07297325134277,5.93338087271331,25.128610610961914,0.07159349435659546
1794,2012-08-03,25.21206283569336,25.480966567993164,24.0715389251709,24.113265991210934,1950497.0,0.04657429821454118,-1.3843120805369127,-1.338981317491085,63.77244697665434,58.91278880539511,-1.1413903409818218,-1.6057361516233328,-2.2989255396874846,-0.639543245371577,17.54691235461013,1.4094276428222656,0.5239213852012838,1.3969097137451172,-0.47049834325644113,3.2643177707466755,0.4632056852443398,2.3306137422458946,-2.2032882762962203,81.58731278177416,20.457090216989904,0.9337040285007786,8,-1.0176630020141602,-1.4024734497070312,-2.707585334777832,-1.4511547088623047,2.230047225952152,4,0.04119157700238962,-1.5120755856937413,24.09008407592773,-1.0000102849972936,24.99415779113769,-1.6067534148427207,25.07297325134277,0.04119157700238962
1795,2012-08-06,25.90750312805176,26.06050109863281,25.12397384643555,25.12397384643555,1700264.0,0.02758363315570711,-1.3905354252120705,0.7130792971882647,66.31401701065393,61.67564834165658,-1.5450486436142405,-2.185754682207282,-2.9330944534652303,-1.4020588821631996,18.18281070648526,0.9365272521972585,0.4389116140919178,1.9479301452636761,-0.09844567586737796,3.9943059663947302,0.9247422346981509,2.9711180558292014,-2.799840888310783,92.4999555878443,31.157755388554875,1.0231879105655264,8,-1.423336029052738,-1.7594652175903356,-3.403025627136234,-2.1465950012207067,1.4047927856445277,0,0.024874782752225322,-1.3843120805369127,25.21206283569336,-1.5120755856937413,24.09008407592773,-1.0000102849972936,24.99415779113769,0.024874782752225322
1796,2012-08-07,26.13468170166016,26.185680389404297,25.55051040649414,25.777687072753906,1128779.0,0.008768833201931336,1.7676734096840145,0.4556238513127031,63.68546587446082,63.92682818472632,-1.4614816521883967,-2.300086841721228,-3.1237955486750586,-1.7057405476988556,18.50412485628259,0.6351699829101562,0.47868414269014536,2.0286024093627972,-0.20148473024339353,4.258689548968988,0.9135588395597019,3.1436459791658926,-2.849849130385671,97.64455489416899,39.274147251896686,1.115043569803095,8,-1.5879249572753942,-1.9240541458129918,-3.5606594085693395,-2.373773574829105,1.525333404541012,1,-0.002306215835529035,-1.3905354252120705,25.90750312805176,-1.3843120805369127,25.21206283569336,-1.5120755856937413,24.09008407592773,-0.002306215835529035
1797,2012-08-08,26.185680389404297,26.436038970947266,25.90750312805176,25.963138580322266,1547159.0,0.0019513797155179535,-2.1666609528381047,0.6233757907334525,60.065991813343786,64.06167982941518,-1.161462756684422,-2.1837076980217986,-3.1166449820842317,-1.8154374961785038,19.306011696974874,0.5285358428955043,0.7260907203983358,1.9022635459899888,-0.39951429174566044,4.204041383725638,0.7513746271221642,3.0531524648578134,-2.668779992679422,89.63532548915562,32.94793962345101,1.150888918867824,8,-1.0593891143798828,-1.8498735427856445,-3.5560226440429688,-2.424772262573242,1.3723373413085938,2,-0.001593507039707398,1.7676734096840145,26.13468170166016,-1.3905354252120705,25.90750312805176,-1.3843120805369127,25.21206283569336,-0.001593507039707398
1798,2012-08-09,26.2181339263916,26.41749382019043,25.87968635559082,26.32476806640625,951852.0,0.0012393619911605924,2.68253263417724,-0.4791645239809387,66.59402742942842,64.50652877748942,-0.9947112798665323,-2.013395713515031,-3.0711386906178824,-1.9107719299372192,20.407883224642088,0.5378074645996094,0.9834986934348571,1.740457153320314,-0.5236971296947814,4.004611436335409,0.6083800118127662,2.8725342948278616,-2.409319672244486,90.78430787324784,32.54636789653526,1.1320771415075475,8,-0.9898443222045898,-1.8823270797729492,-3.4980688095092773,-2.457225799560547,1.7571487426757848,3,0.023872727287277185,-2.1666609528381047,26.185680389404297,1.7676734096840145,26.13468170166016,-1.3905354252120705,25.90750312805176,0.023872727287277185
1799,2012-08-10,25.83332443237305,26.13004493713379,25.666418075561523,26.055864334106445,870105.0,-0.014677226651558017,1.500002571236096,2.086947967159714,74.85714458428947,65.78385218176591,-0.4996368109531737,-1.4833595506323682,-2.6076463826647647,-1.5807632031956338,21.31974624635919,0.5517158508300781,1.2377835042088456,1.2151684761047399,-1.0175799875608718,3.4479169397703515,0.09879424427193584,2.331542707937544,-1.7617877065459204,54.063672045355574,-10.843293151514857,1.1163742318328054,8,-0.6050348281860387,-1.497517585754398,-2.802629470825199,-2.0724163055419957,1.9796886444091797,4,0.07681262294096713,2.68253263417724,26.2181339263916,-2.1666609528381047,26.185680389404297,1.7676734096840145,26.13468170166016,0.07681262294096713
1800,2012-08-13,25.76377868652344,26.06977462768555,25.55051040649414,25.82405090332031,572191.0,-0.0026920943152968224,-1.1333396022380136,0.2708377973001652,73.19500165070754,66.33982490409643,-0.3693595037436772,-1.2673724806364604,-2.4520272531728615,-1.56527633478278,22.122145512889436,0.5192642211914098,1.2998579275879614,1.0114026069641149,-1.1535743405281416,3.1763795544563713,-0.07108586678201334,2.093891080710243,-1.455791736184299,24.083726780853006,-45.92788561902635,1.0824884737461278,8,-0.5354890823364293,-1.4279718399047887,-2.7330837249755895,-2.0028705596923864,1.8406028747558558,0,0.06514305977950263,1.500002571236096,25.83332443237305,2.68253263417724,26.2181339263916,-2.1666609528381047,26.185680389404297,0.06514305977950263
1801,2012-08-14,26.083681106567386,26.09295463562012,25.796232223510746,25.82405090332031,565651.0,0.012416750816574895,1.133333333333279,-4.307626582279107,74.70540539055703,66.79728959836476,-0.5931968490165218,-1.4328880915690725,-2.6944139600584265,-1.9285987122034562,22.595804074256932,0.3291759490966797,1.3017994145786425,1.1866533279418974,-0.9249057412323403,3.298212397116135,0.13087379335477678,2.242432862529018,-1.5628889541674305,60.20931695213191,-16.831966767151435,1.055779534587119,8,-0.8553915023803746,-1.747874259948734,-3.052986145019535,-2.3227729797363317,1.594879150390625,1,0.0471028150554853,-1.1333396022380136,25.76377868652344,1.500002571236096,25.83332443237305,2.68253263417724,26.2181339263916,0.0471028150554853
1802,2012-08-15,25.72668838500977,26.004865646362305,25.638599395751953,26.004865646362305,597906.0,-0.013686439429277275,1.6333299050361685,-1.071436442576782,64.05405084862608,67.47150573096904,-0.13563015780769305,-0.9924022625482714,-2.3025119090540223,-1.6251675275877098,22.65218960764219,0.44508171081543324,1.2644750311311697,0.7443531990051291,-1.3559373735856965,2.8446437715959547,-0.30579208729028196,1.7944984853005401,-1.014371550755083,20.32080149774873,-55.21406079977818,1.0501452862954124,8,-0.47289943695068715,-1.3908815383911168,-2.6959934234619176,-1.9657802581787145,1.4789733886718714,2,0.07514868187690649,1.133333333333279,26.083681106567386,-1.1333396022380136,25.76377868652344,1.500002571236096,25.83332443237305,0.07514868187690649
1803,2012-08-16,26.30622482299805,26.31549644470215,25.675689697265625,25.926048278808594,705600.0,0.022526662946870335,2.209305218040221,-1.3666700949638617,64.50178375547232,67.5525431508377,-0.41096532790530205,-1.5294928790505544,-2.837742009321726,-2.2646187718366413,21.979169757230427,0.6398067474365234,1.2159109757290523,1.247159290313725,-0.9313881926647412,3.425706773292191,0.1578855488244919,2.336433031802958,-1.421535775074105,98.78800118681683,25.259413241622326,1.0892737414892337,8,-0.5262184143066442,-1.970417976379398,-3.0043077468872106,-2.5453166961669957,0.8252563476562464,3,0.04758542573621094,1.6333299050361685,25.72668838500977,1.133333333333279,26.083681106567386,-1.1333396022380136,25.76377868652344,0.04758542573621094
1804,2012-08-17,26.936756134033203,26.936756134033203,26.35722351074219,26.371131896972656,1200961.0,0.023968901477794624,1.0491788905749326,1.4877936203730509,66.41412628565828,67.56366640361597,-0.8617423368248858,-2.0412080394360856,-3.407356653512629,-2.9494897004610614,21.746503783113948,0.6305313110351527,1.17891529254387,1.7358206748962388,-0.5466511874459705,4.018292537238448,0.5945847437251359,2.8770566060673417,-1.8969320938069245,100.0,28.588039676158985,1.1412359311711044,8,-0.6931228637695312,-2.2625017166137695,-3.6104984283447266,-3.1758480072021484,-0.45435333251953125,4,0.03855425389258582,2.209305218040221,26.30622482299805,1.6333299050361685,25.72668838500977,1.133333333333279,26.083681106567386,0.03855425389258582
1805,2012-08-20,26.87648582458496,27.19175148010254,26.6678524017334,26.973846435546875,918488.0,-0.0022374746665242418,-1.0360323631552224,-0.17212948912493678,66.35830918235447,67.86064899338193,-0.7259036341852223,-1.7669999630518483,-3.279187105246713,-2.9278788364044495,22.680935838013845,0.5238990783691406,1.3200703105876137,1.482217693328856,-0.6701350195266578,3.6345704061843698,0.40604133690109734,2.5583940497566147,-1.6090299331018514,79.70155925526127,9.491165577169781,1.0761763564277576,8,-0.5053548812866211,-1.9541902542114258,-3.5502281188964844,-3.1155776977539062,-0.3338127136230469,0,0.03484559917206842,1.0491788905749326,26.936756134033203,2.209305218040221,26.30622482299805,1.6333299050361685,25.72668838500977,0.03484559917206842
1806,2012-08-21,27.29375076293945,27.34011268615723,26.96921157836914,27.04802894592285,788806.0,0.015525278902824402,1.1917911667408438,-2.523831913017889,69.6513590279297,68.9256897950026,-1.0744546988626915,-1.9601467575279834,-3.6255923978707436,-3.3753288996140505,23.708324892150035,0.4636268615722692,1.336188938999335,1.6934001922607393,-0.349588735527405,3.7363891200488837,0.6719057283666672,2.7148946561548115,-1.7568934890496202,97.27525353582529,27.265105800840402,1.0214944638940726,8,-0.848439216613766,-2.169777870178219,-3.967493057250973,-3.532842636108395,-1.6319694519042898,1,0.01138102274904762,-1.0360323631552224,26.87648582458496,1.0491788905749326,26.936756134033203,2.209305218040221,26.30622482299805,0.01138102274904762
1807,2012-08-22,26.70494270324707,27.16857147216797,26.57512855529785,27.16857147216797,853277.0,-0.021572999065115117,1.5599917720868044,-1.8868034371143416,73.61809071197507,69.70614127084112,-0.4517495146221435,-1.1517839718827432,-2.934986040259222,-2.821620752989549,24.5710538748942,0.718622207641598,1.2546674945994134,0.9277182579040542,-0.8195245689351474,2.6749610847432557,0.054096844484455175,1.8013396713236531,-0.8795645633944567,61.8384276623612,-14.33115811331814,0.8736214134196003,8,-0.2596311569213867,-1.5809698104858398,-3.3786849975585938,-3.6742477416992188,-0.7835292816162109,2,0.03645832775340718,1.1917911667408438,27.29375076293945,-1.0360323631552224,26.87648582458496,1.0491788905749326,26.936756134033203,0.03645832775340718
1808,2012-08-23,26.46849250793457,27.04339027404785,26.329404830932614,26.86721229553223,863517.0,-0.008854173474176719,-1.109589504294301,0.8599979430217087,63.50946561472666,68.44528805200079,-0.1967406300028216,-0.7831360696230938,-2.5973862585750815,-2.634956671911276,24.89227496035001,0.7139854431152379,1.1870386187279927,0.5818519592285156,-1.040252993809176,2.2039569122662073,-0.2292005172903302,1.3929044357473614,-0.4007568406732176,13.7614124875923,-59.17315928022098,0.8110524765188464,8,-0.02318096160888672,-1.3445196151733398,-3.381002902984619,-3.4377975463867188,-1.1683406829833984,3,0.027850821709097584,1.5599917720868044,26.70494270324707,1.1917911667408438,27.29375076293945,-1.0360323631552224,26.87648582458496,0.027850821709097584
1809,2012-08-24,26.38967704772949,26.528764724731445,26.083681106567386,26.477766036987305,850135.0,-0.002977708692002534,3.682962071041504,0.22092956506764821,55.97702986552516,66.53218007586943,-0.03431588922176587,-0.6099841321754873,-2.444051832414285,-2.598007707509872,24.725744202080723,0.44508361816405895,1.1561583726492515,0.4232925415039013,-1.1280776265779018,1.9746627095857043,-0.35239254253700025,1.1989776255448028,0.9504356384277415,24.354365660085783,-44.20075356776936,0.7756850840409011,8,0.09967899322510121,-1.2657041549682582,-2.9382400512695277,-3.2338027954101527,-0.2179050445556605,4,0.028109632474211388,-1.109589504294301,26.46849250793457,1.5599917720868044,26.70494270324707,1.1917911667408438,27.29375076293945,0.028109632474211388
1810,2012-08-27,26.55194664001465,26.62612724304199,26.19958877563477,26.361858367919922,663705.0,0.006148979845098879,1.5205443940376,-2.157911830937034,55.25701501647267,64.37124781208227,-0.08160842424297599,-0.6958290835228667,-2.525391166719885,-2.774975117460656,24.350589067869834,0.42653846740721946,1.082101946255822,0.5143953323364272,-1.0054234437597955,2.03421410843265,-0.24551405571168416,1.2743047203845386,0.7630374145507837,37.26948136723252,-26.4656436815974,0.7599093880481119,8,-0.0625905990600586,-1.427973747253418,-3.1005096435546875,-3.3960723876953125,-1.659786224365238,0,-0.002619161579519469,3.682962071041504,26.38967704772949,-1.109589504294301,26.46849250793457,1.5599917720868044,26.70494270324707,-0.002619161579519469
1811,2012-08-28,26.16713523864746,26.67712593078613,26.16713523864746,26.38967704772949,853200.0,-0.014492775485894671,-3.5833247625903892,-1.1707287705320852,49.7844820898255,62.78574017221553,0.35345548633956625,-0.23699364418852653,-2.0811354313478496,-2.4110238438672056,23.732568427105395,0.5099906921386683,0.9827009047372997,0.0748758316040039,-1.3759536899933735,1.5257053532013813,-0.6505389291946848,0.8002905924026926,1.123222756958011,7.692402359373461,-50.58679094864767,0.7254147607986896,8,0.34076595306396484,-1.0431623458862305,-2.7156982421875,-3.011260986328125,-1.339883804321289,1,0.014351508825459991,1.5205443940376,26.55194664001465,3.682962071041504,26.38967704772949,-1.109589504294301,26.46849250793457,0.014351508825459991
1812,2012-08-29,26.03731918334961,26.2181339263916,25.55514717102051,26.10222816467285,1064234.0,-0.004961034294121758,3.468762655318906,0.2916709520381273,47.945204885608696,60.94612029778624,0.5944847525202981,-0.026371591651937365,-1.9074032280356121,-2.2738674943951054,22.93366331583882,0.6629867553710902,0.899450994471394,-0.10709829330444265,-1.4636486329001848,1.2494520462912995,-0.7853734631023137,0.5711768764934284,1.2289052744750997,32.39873992012984,-20.869529364777847,0.6782751697978707,8,0.41031074523926137,-0.9133462905883789,-2.5858821868896484,-2.8814449310302734,-1.2610664367675781,2,-0.014423062131319497,-3.5833247625903892,26.16713523864746,1.5205443940376,26.55194664001465,3.682962071041504,26.38967704772949,-0.014423062131319497
1813,2012-08-30,25.814777374267575,26.097591400146484,25.67105484008789,25.963138580322266,629379.0,-0.008547032339041527,1.044430629708184,2.2856807028885977,49.781158572264395,59.098012774075805,0.8269457992569293,0.34994685495312083,-1.6426257703661982,-2.062823629326246,23.02746024277339,0.42653656005859375,0.764790956208607,-0.41587476730347106,-1.3871176433639683,0.5553681087570261,-0.9014962053337214,0.06974667072677931,1.3830039920849657,23.140384876920496,-28.786875704224396,0.4856214380302492,8,0.6328525543212962,-0.6908044815063441,-2.3192958831787074,-2.6589031219482386,-0.12517929077148438,3,0.004130814138632921,3.468762655318906,26.03731918334961,-3.5833247625903892,26.16713523864746,1.5205443940376,26.55194664001465,0.004130814138632921
1814,2012-08-31,26.250587463378906,26.473129272460934,25.712779998779297,25.712779998779297,959930.0,0.0168821943646027,-1.827589141953272,-3.624987143885545,55.28700831245273,57.86786823297562,0.31689132797411546,-0.0042903035533683465,-2.01561778362446,-2.5168196501195688,23.083369492096924,0.7603492736816371,0.7584537028418445,-0.031990909576414595,-0.8767496123783793,0.8127677932255502,-0.45437026097739874,0.39038844182456955,0.8814885351603543,61.983374133007004,6.264177110826445,0.4223793514009829,8,0.1970424652099645,-0.6722593307495117,-2.6948342323303223,-3.0947132110595703,-0.9689807891845703,4,-0.036206261659997074,1.044430629708184,25.814777374267575,3.468762655318906,26.03731918334961,-3.5833247625903892,26.16713523864746,-0.036206261659997074
1815,2012-09-03,26.55194664001465,26.579763412475586,26.055864334106445,26.07440948486328,628960.0,0.011480092666732,-1.0360323631552224,0.8879332969223239,55.10618525910496,56.251737814217314,-0.039498732295150774,-0.268668701776825,-2.2235046180466043,-2.8214719035873763,22.745297055365853,0.5238990783691406,0.7142721843798974,0.23714609146118093,-0.5964629883537285,1.0707551712760903,-0.17965844844627554,0.6539506313686374,0.5170522054238624,88.8429892560862,32.29999026418707,0.4168045399074547,9,-0.19008731842041016,-0.8716201782226527,-2.9324450492858887,-3.3960723876953125,-1.29815673828125,0,-0.01431814555803168,-1.827589141953272,26.250587463378906,1.044430629708184,25.814777374267575,3.468762655318906,26.03731918334961,-0.01431814555803168
1816,2012-09-04,26.07440948486328,26.570491790771484,26.02341079711914,26.528764724731445,689156.0,-0.017985014870122717,1.0344792121063813,-0.9514552636729281,53.694584076076296,54.03801485467301,0.2758991860992204,0.21515246811577526,-1.6452061008527679,-2.35018618431301,22.277909343576475,0.5470809936523438,0.5886319038018293,-0.2373774528503425,-1.0741579865818451,0.5994030808811601,-0.655767719716092,0.18101281401540703,0.9340352935985088,50.67871197370021,-10.014631653847978,0.4183902668657506,9,0.22485923767089844,-0.3940830230712855,-2.4549078941345215,-2.9185352325439453,-0.9040737152099609,1,-0.04534135547346485,-1.0360323631552224,26.55194664001465,-1.827589141953272,26.250587463378906,1.044430629708184,25.814777374267575,-0.04534135547346485
1817,2012-09-05,26.143953323364254,26.283042907714844,25.73132514953613,25.972412109375,929481.0,0.002667129951354985,1.453603525275375,-0.37754866443056484,48.06627624131569,52.32210492429401,0.13232598170484167,0.15001352993014194,-1.6303838364027143,-2.4414825399335136,21.43238839924534,0.5517177581787145,0.46077944432564877,-0.16574726104736826,-1.0040583571684785,0.672563835073742,-0.5849028091079234,0.25340828701318685,0.8063595507998862,52.04071994542648,-3.675531012863267,0.41915554806055594,9,-0.027816772460933947,-0.4636268615722585,-2.413180828094479,-2.8768081665039027,-0.9365272521972656,2,-0.05036353426554563,1.0344792121063813,26.07440948486328,-1.0360323631552224,26.55194664001465,-1.827589141953272,26.250587463378906,-0.05036353426554563
1818,2012-09-06,26.844032287597656,26.844032287597656,25.74059867858887,25.95850372314453,2201161.0,0.0267778539677761,1.4921468449529507,5.162191311696072,48.91306389254326,51.53721981618491,-0.5686837529419542,-0.5278327228167896,-2.2051338260930464,-3.1425855417498987,20.824065355058007,1.1034336090087855,0.2772826184182904,0.5030367851257331,-0.36701155886315817,1.3730851291146244,0.06801261313128748,0.9380609571201788,0.05047395844074032,100.0,47.82463330601432,0.435024171994445,9,-0.6444425582885742,-1.1637058258056605,-3.113259792327881,-3.5768871307373047,-1.6968765258789062,3,-0.07702939405161457,1.453603525275375,26.143953323364254,1.0344792121063813,26.07440948486328,-1.0360323631552224,26.55194664001465,-0.07702939405161457
1819,2012-09-07,27.817649841308594,27.90110206604004,26.84866714477539,26.89039421081543,2403633.0,0.03626942268880984,-1.0825660545420577,1.0471210841920253,59.08683262723177,51.96275510626925,-1.4733837396850014,-1.4178618091603283,-3.0927339703084584,-4.103062744380463,20.846410854181492,1.0570697784423828,0.13324864897897015,1.3774380683898926,0.318980866537089,2.435895270242696,0.8482094674634908,1.9066666693162944,-2.2625026702880824,96.15387996357205,45.49985168731446,0.5292286009264024,9,-1.0895252227783203,-1.831329345703125,-4.086877346038818,-4.550504684448242,-2.197595596313473,4,-0.07650005553856654,1.4921468449529507,26.844032287597656,1.453603525275375,26.143953323364254,1.0344792121063813,26.07440948486328,-0.07650005553856654
1820,2012-09-10,27.44211006164551,27.77128601074219,27.26129531860352,27.544109344482425,1430200.0,-0.013500054167243647,-1.1999958860434023,-0.11000125475934333,51.444026901157656,52.14714897419505,-1.0709133147484522,-0.9593237854098184,-2.6470693680643755,-3.717691444325528,21.02868839688825,0.5563545227050746,0.07944302587399932,0.9179817199707081,-0.18005231066664962,2.016015750608066,0.36896470465202924,1.466998735289387,-1.840043792724611,78.84612003642815,32.681166778855825,0.5490170153186791,9,-0.7139854431152379,-0.9295721054077184,-3.4401154518127477,-4.17496490478516,-1.9286899566650426,0,-0.078729492105303,-1.0825660545420577,27.817649841308594,1.4921468449529507,26.844032287597656,1.453603525275375,26.143953323364254,-0.078729492105303
1821,2012-09-11,27.31229591369629,27.381839752197266,26.714216232299805,27.27056884765625,1323608.0,-0.004730472535005914,6.3846137617485414,-0.4090917590739944,56.49158329330812,53.096746575050545,-0.8510749029725098,-0.7723439527897185,-2.4690147809989895,-3.561156174753549,20.892429206539017,0.7278938293457067,0.07734464498661353,0.7267368316650398,-0.4045143263139366,1.8579879896440161,0.16111125267554982,1.2923624106545297,-1.6642489288330076,72.86328618093727,27.49614272131049,0.5656255789894886,9,-0.5262174606323242,-0.5864896774291992,-2.9961934089660645,-3.7553834915161133,-1.1173419952392578,1,-0.07536920434911565,-1.1999958860434023,27.44211006164551,-1.0825660545420577,27.817649841308594,1.4921468449529507,26.844032287597656,-0.07536920434911565
1822,2012-09-12,27.660015106201172,28.03091812133789,27.275205612182614,27.344749450683594,1239471.0,0.012731232614190846,-2.3265410642620497,7.555423504136765,62.4394902505377,54.50322787263646,-1.0553942232193343,-1.0200976977668397,-2.76719495443934,-3.900810936366682,21.19557626750709,0.755712509155277,0.07776154278565883,0.9777896881103523,-0.17465602972680472,2.1302354059475093,0.401566829191772,1.5540125470289325,-1.9669070197143554,83.805620813683,33.01786073548634,0.5762228589185785,9,-0.7881660461425781,-0.8693008422851562,-3.281322956085205,-4.040513038635254,-1.3445186614990234,2,-0.09001004977722094,6.3846137617485414,27.31229591369629,-1.1999958860434023,27.44211006164551,-1.0825660545420577,27.817649841308594,-0.09001004977722094
1823,2012-09-13,27.55801773071289,27.67856025695801,27.28447723388672,27.6136531829834,1006915.0,-0.0036875386761959783,3.25002828374238,-0.17647165587754854,62.13871515068887,55.26452863244048,-0.76003987035131,-0.8637980590693601,-2.6058083613640477,-3.802290561175834,21.213756264815014,0.3940830230712926,0.13634851208995258,0.8132026672363288,-0.3881920777262948,2.0145974121989525,0.21250529475501523,1.4139000397176424,-1.7713972428320304,64.08447541831383,9.541917719301239,0.6006973724813122,9,-0.6768960952758789,-0.767303466796875,-2.8269686698913574,-3.8133363723754883,-2.1836853027343714,3,-0.08529610810599819,-2.3265410642620497,27.660015106201172,6.3846137617485414,27.31229591369629,-1.1999958860434023,27.44211006164551,-0.08529610810599819
1824,2012-09-14,27.975282669067386,28.48063659667969,27.942829132080078,28.170005798339844,2269868.0,0.015141326289570545,-3.1428728851536776,3.499982858514112,64.04390387849463,56.25760847903933,-1.0135102220790877,-1.2640799888328296,-2.9284654929795586,-4.21716210150711,20.91855380456553,0.9226188659668004,0.23413891944261422,1.1785412788391163,-0.14168131949372764,2.4987638771719602,0.5184299796726926,1.83865257800554,-2.0988902758482446,71.39107214778332,14.05784883024213,0.6601112991664222,9,-0.8693017959594762,-0.9597091674804723,-3.1932344436645543,-4.230601310729984,-2.87912750244141,4,-0.10109377412925058,3.25002828374238,27.55801773071289,-2.3265410642620497,27.660015106201172,6.3846137617485414,27.31229591369629,-0.10109377412925058
1825,2012-09-17,27.81301307678223,28.09118843078613,27.75737762451172,27.817649841308594,1467795.0,-0.005800463008889589,-4.759943392190036,0.023812089214506487,66.98564009372757,57.73439248100059,-0.7303506768958634,-1.0836078216459768,-2.6686832668808442,-4.061043279034106,20.292583120411546,0.3338108062744105,0.3473299325322401,0.9694453239440968,-0.42692488935754014,2.3658155372457337,0.2712602172932783,1.6676304305949152,-1.780366031355456,62.204720158339285,-1.3495811514625657,0.6981851066508189,9,-0.70703220367432,-0.797439575195316,-3.030964851379398,-4.068331718444828,-3.593112945556644,0,-0.0788465034598409,-3.1428728851536776,27.975282669067386,3.25002828374238,27.55801773071289,-2.3265410642620497,27.660015106201172,-0.0788465034598409
1826,2012-09-18,27.604381561279297,27.90573883056641,27.43283843994141,27.72492408752441,1335563.0,-0.007501219480499088,-1.0399958860434335,25.997120526551445,65.91338201398435,59.717404233519325,-0.3149944177401913,-0.8964741078582286,-2.3689314443116487,-3.85021452658345,19.333023447945013,0.472900390625,0.40297540086146455,0.7452822685241713,-0.6788063415011472,2.16937087854949,0.033237963511510316,1.4573265735368324,-1.4248551427773464,27.307739167997248,-38.527425667551945,0.7120443050126593,9,-0.493763923645016,-0.5864896774291957,-2.822333335876465,-3.8597002029418945,-2.8281288146972656,1,-0.07574744797875943,-4.759943392190036,27.81301307678223,-3.1428728851536776,27.975282669067386,3.25002828374238,27.55801773071289,-0.07574744797875943
1827,2012-09-19,27.67856025695801,27.8408317565918,27.28447723388672,27.6368350982666,1367265.0,0.002687207301277361,2.0379628183095995,-0.3461447174797466,69.51457163797875,62.00646064967882,-0.1660596983311251,-0.9422832592211456,-2.331014555643854,-3.9234449762068486,18.87257335802803,0.5563545227050817,0.44689905760038684,0.7707800865173375,-0.697013833797449,2.238574006832124,0.03688312635994251,1.5046770466747326,-1.3609672277653964,32.945695643022724,-36.70834835218462,0.733896960157394,9,-0.08113384246826527,-0.6606683731079102,-2.8965120315551793,-3.933878898620609,-3.1897563934326207,2,-0.05360128289649824,-1.0399958860434335,27.604381561279297,-4.759943392190036,27.81301307678223,-3.1428728851536776,27.975282669067386,-0.05360128289649824
1828,2012-09-20,27.20566177368164,27.6136531829834,27.136117935180664,27.35402107238769,1328604.0,-0.017085371453072207,-2.3225971268371985,-3.555631742548524,59.92295222958964,62.099362827718586,0.40625227219101134,-0.43355483109013093,-1.7393398300746163,-3.457520467130511,18.683303507678666,0.5424423217773473,0.5319091056342415,0.2610231399536147,-1.1973161525466374,1.7193624324538668,-0.4681465062965131,0.9901927862037425,-0.7582861304397994,5.172396671939157,-62.7481835332171,0.7291696462501263,9,0.39176464080810547,-0.18776988983153942,-2.4108638763427734,-3.4609804153442383,-2.763219833374027,3,-0.032719855755930394,2.0379628183095995,27.67856025695801,-1.0399958860434335,27.604381561279297,-4.759943392190036,27.81301307678223,-0.032719855755930394
1829,2012-09-21,27.131481170654297,27.562654495239254,27.131481170654297,27.469928741455078,1493249.0,-0.002726660488704069,-1.547947521471542,2.2812696861782684,56.31952206382435,62.64108451245933,0.41668261272750584,-0.3172144139922004,-1.567066192142164,-3.373493420694331,18.849266529287593,0.4311733245849574,0.6537103942365192,0.1497523307800286,-1.2867267852364606,1.5862314467965177,-0.5684872272282142,0.8679918887882714,-0.5621098702061857,0.0,-62.57763306909418,0.7182395580082445,9,0.4659452438354492,-0.11358928680419567,-2.0735745429992676,-3.3867998123168945,-3.3334827423095668,4,-0.06476420257425275,-2.3225971268371985,27.20566177368164,2.0379628183095995,27.67856025695801,-1.0399958860434335,27.604381561279297,-0.06476420257425275
1830,2012-09-24,26.482402801513672,27.07584571838379,26.473129272460934,27.057300567626953,1293940.0,-0.023923440266972018,-1.0312467859713956,1.698631680981042,54.28851536123563,62.396299186673495,1.0228765495592818,0.3440251162798482,-0.8272082408921335,-2.7149857591761233,18.573768159543302,0.6583518981933629,0.7118985242475624,-0.49584884643554616,-1.9370373272654433,0.945339634394351,-1.2164430868504965,0.22474539397940418,1.9982337951660192,0.6473172680071679,-60.8149963193128,0.7205942404149486,9,0.9944801330566406,0.5354890823364293,-1.0234589576721191,-2.487362861633301,-2.128049850463867,0,-0.05234599161102027,-1.547947521471542,27.131481170654297,-2.3225971268371985,27.20566177368164,2.0379628183095995,27.67856025695801,-0.05234599161102027
1831,2012-09-25,26.542673110961914,26.75594139099121,26.371131896972656,26.584400177001953,1171922.0,0.0022758625756118533,1.0,0.07258171539288416,54.199225576699504,61.4807142229137,0.9409001647305573,0.33026453281890156,-0.797714086280628,-2.752721778913518,18.177589843088338,0.3848094940185547,0.6330706212005097,-0.45435543060302663,-1.8604049561837925,0.9516940949777393,-1.1573801933934078,0.24866933218735454,1.8978133392334016,11.671853464945608,-48.87620509004093,0.7030247627903825,9,0.8832111358642578,0.47521877288818715,-0.8959598541259766,-2.420135498046875,-2.1095046997070277,1,-0.08751089123638578,-1.0312467859713956,26.482402801513672,-1.547947521471542,27.131481170654297,-2.3225971268371985,27.20566177368164,-0.08751089123638578
1832,2012-09-26,25.66178131103516,26.329404830932614,25.66178131103516,26.241315841674805,1485445.0,-0.03318775754967018,-1.3039991048008384,13.88869589066134,38.005616368587404,58.7992588026802,1.6858155245941653,1.2454334623054422,0.13780285815161264,-1.8444915909757853,18.67123772276514,0.8808917999267543,0.6036144682100257,-1.3164703369140582,-2.785119856535278,0.1521791827071617,-2.0507950967246664,-0.58214557710345,2.6959309570312477,0.0,-53.26262394368587,0.7343247598106097,9,1.4094276428222656,1.3561105728149414,0.12286090850829723,-1.465063095092777,-0.8298931121826207,2,-0.03450768104209234,1.0,26.542673110961914,-1.0312467859713956,26.482402801513672,-1.547947521471542,27.131481170654297,-0.03450768104209234
1833,2012-09-27,25.92141342163086,26.07904624938965,25.615419387817386,25.87041473388672,1253162.0,0.010117462519410259,1.531651634136669,-0.08799939442409456,27.502713231973004,54.73912650862224,1.3070695044606992,1.0479276695319797,-0.0872740900664617,-2.0816605521160696,19.21129699689467,0.4636268615722621,0.556445719779898,-1.0621700286865234,-2.5137093418083296,0.38936928443528274,-1.7879396852474265,-0.33640037212562035,2.274542989013675,15.714282915667436,-30.795922333568587,0.7257696565609039,9,0.9318904876708984,1.0964784622192418,-0.13677120208740234,-1.7246952056884766,-0.778894424438473,3,-0.05526741674163438,-1.3039991048008384,25.66178131103516,1.0,26.542673110961914,-1.0312467859713956,26.482402801513672,-0.05526741674163438
1834,2012-09-28,25.300151824951172,26.16249847412109,25.300151824951172,25.84723281860352,1268475.0,-0.02396711886710845,-2.1525374091790073,-10.727354327174877,25.98749300260738,50.18377683183112,1.686289055374747,1.680493946239391,0.5837082815580317,-1.4400618728984256,19.45431054565686,0.8623466491699183,0.4231441228788313,-1.635909843444825,-3.2424479861329942,-0.029371700756655628,-2.439178914788908,-0.832640772100742,2.689361623867189,0.0,-40.667605970013895,0.8032690713440838,9,1.3027935028076172,1.5902423858642578,0.48449039459228516,-1.103433609008789,-0.19008636474609375,4,-0.033901373026452686,1.531651634136669,25.92141342163086,-1.3039991048008384,25.66178131103516,1.0,26.542673110961914,-0.033901373026452686
1835,2012-10-01,26.171772003173828,26.334041595458984,25.230607986450195,25.230607986450195,1410796.0,0.03445118370250477,-1.344827446442432,-1.7203376239418633,39.0374184492964,47.1975586579769,0.6228780312608073,0.8210261270568786,-0.19191365625808743,-2.2718567019489413,19.496193695884838,1.103433609008789,0.30849278000572866,-0.7452809333801262,-2.3797098868162507,0.8891480200559982,-1.5624954100981867,0.07193354333793422,1.5488052832578134,61.702183530612196,24.069965573742074,0.8172144767180621,10,0.36394786834716797,0.6838502883911133,-0.36510753631591797,-1.9750537872314453,-0.5795345306396484,0,-0.09069976517223333,-2.1525374091790073,25.300151824951172,1.531651634136669,25.92141342163086,-1.3039991048008384,25.66178131103516,-0.09069976517223333
1836,2012-10-02,24.89216041564941,25.07761192321777,23.960268020629886,24.24771881103516,9076079.0,-0.048892814264515194,1.2009155923078239,0.6847282653853172,27.437636646494852,42.522343658923134,1.6509128346875421,2.1160144208396368,1.1655750146734682,-0.9527197621623991,20.06343594704133,2.2115039825439418,0.10080110164104639,-1.965780067443852,-3.8016338977478696,-0.1299262371398342,-2.883706982595861,-1.047853152291843,2.529620554784458,39.257846868845384,7.157830594278799,0.9179269151520093,10,0.8948001861572301,1.3282918930053782,0.9145040512084996,-0.6954421997070277,1.0524330139160192,1,-0.021605495690984355,-1.344827446442432,26.171772003173828,-2.1525374091790073,25.300151824951172,1.531651634136669,25.92141342163086,-0.021605495690984355
1837,2012-10-03,24.827251434326172,25.21206283569336,24.525894165039066,24.85043334960937,2259959.0,-0.0026076073847906,-1.1925948499162105,-0.03597209602424068,27.60454958131365,38.93141003133691,1.4179411549263783,2.1894772504982,1.3093619677758426,-0.852407156022295,21.071120199783998,0.6861686706542933,-0.13098140306492922,-1.9648539543151848,-3.992891209497966,0.06318330086759616,-2.9788725819065753,-0.9508353267237943,2.1099177231351405,36.52342510210582,8.119372736673775,1.0140186275913907,10,0.9342098236083984,1.3932008743286168,0.9886856079101562,-0.6305332183837891,1.7756938934326172,2,-0.015873002459161678,1.2009155923078239,24.89216041564941,-1.344827446442432,26.171772003173828,-2.1525374091790073,25.300151824951172,-0.015873002459161678
1838,2012-10-04,24.77625274658203,25.086883544921875,24.53980255126953,24.97097587585449,1516184.0,-0.0020541415097455884,1.5652129196123938,8.399786078658366,22.08736062511045,35.127836538146475,1.2159587113729806,2.1898973940189705,1.4044010075647009,-0.7547637392665862,21.428872013241172,0.5470809936523438,-0.36487267945718926,-1.912463665008545,-4.131217304001897,0.30628997398480706,-3.021840484505219,-0.8030868455118707,1.744150251722882,34.37500251096579,10.937244889558436,1.1093768194966758,10,0.7418041229248047,1.4441995620727575,1.0095486640930176,-0.5795345306396484,1.423336029052738,3,0.002245515205207216,-1.1925948499162105,24.827251434326172,1.2009155923078239,24.89216041564941,-1.344827446442432,26.171772003173828,0.002245515205207216
1839,2012-10-05,25.68959808349609,25.7359619140625,24.757707595825195,24.83188819885254,2495051.0,0.03686373989868419,1.0585346666586395,-4.404766335916059,33.619437716163645,32.831272355360696,0.0855718837854127,1.1688783725636007,0.5300266726209912,-1.6178265398054812,20.407953214186026,0.9782543182373047,-0.6221823345030941,-0.8927157402038617,-3.0874912667044327,1.3020597862967094,-1.9901035034541472,0.20467202304642385,0.4723860179343191,72.85151714567841,52.0737188584463,1.0973877632502858,10,-0.3314933776855433,0.5308542251586985,0.09620332717895863,-1.4928798675537074,-0.060270309448238635,4,-0.021295743301455783,1.5652129196123938,24.77625274658203,-1.1925948499162105,24.827251434326172,1.2009155923078239,24.89216041564941,-0.021295743301455783
1840,2012-10-08,25.281606674194336,25.60614585876465,24.97097587585449,25.36506080627441,1515117.0,-0.015881580084503688,1.2459079413252527,-0.09729878782352686,32.6162196637507,30.433160587255276,0.3411982230670887,1.4827316694171557,0.962290257786421,-1.1678550200856535,19.331862694644613,0.7186222076416016,-0.817441933915898,-1.192681980133056,-3.421684066473766,1.0363201062076541,-2.307183023303409,-0.07818093696270267,0.5721371759239986,74.41252450388028,52.21100366316909,1.1145010431703548,10,-0.13445186614990234,0.9388456344604528,0.7313723564147949,-1.0848884582519531,0.4404468536376953,0,-0.006785218051998054,1.0585346666586395,25.68959808349609,1.5652129196123938,24.77625274658203,-1.1925948499162105,24.827251434326172,-0.006785218051998054
1841,2012-10-09,25.2537899017334,25.638599395751953,25.128610610961914,25.327970504760746,1473053.0,-0.001100277083629031,-2.14284874700268,0.8888787310875238,31.72606767724851,29.73543295488429,0.1865810986992642,1.4212935504466309,1.0163500452804968,-1.108157630861733,19.061799335956948,0.5099887847900391,-1.0024700468589423,-1.117573451995849,-3.373588924954767,1.138442020963069,-2.2455811884753096,0.010434284483611833,-1.293521881103512,60.15330441471307,37.68695878774895,1.1280077364794592,10,-0.10663509368896484,0.9666624069213903,0.7673029899597168,-1.0570716857910156,0.013908386230472303,1,0.013401852637474843,1.2459079413252527,25.281606674194336,1.0585346666586395,25.68959808349609,1.5652129196123938,24.77625274658203,0.013401852637474843
1842,2012-10-10,25.17033576965332,25.34187889099121,24.85043334960937,25.03588485717773,1090778.0,-0.003304618134735926,1.058250488283215,-1.812480715828409,33.70451690498868,30.42452225188603,0.21567289077526297,1.3793854720485221,1.1281593687956253,-0.9772165318572021,18.27149776028798,0.4914455413818395,-1.145579971242011,-1.0765436172485359,-3.3077833659185387,1.154696131421467,-2.1921634915835355,0.039076257086463784,-1.1765011215209924,52.71314492004873,26.900133167649418,1.1156198743350012,10,-0.02318096160888672,1.0501165390014684,0.8194618225097656,-0.9736175537109375,-0.3755378723144496,2,0.03076072035739763,-2.14284874700268,25.2537899017334,1.2459079413252527,25.281606674194336,1.0585346666586395,25.68959808349609,0.03076072035739763
1843,2012-10-11,25.20742607116699,25.45778465270996,24.906068801879886,24.998794555664066,1252096.0,0.0014735719798535385,-1.7999980640134294,1.5517300080860448,34.50335124041206,31.370728722753217,0.07448559164782509,1.2197001831989205,1.1495853309821875,-0.9731547410467627,17.375931344197692,0.5517158508300746,-1.3053033546771182,-0.9219237327575733,-3.1095762481119813,1.2657287825968346,-2.0157499904347773,0.17190252491963065,-1.1806961280822676,45.97152979116221,16.195498971757814,1.0938262576772038,10,-0.06027126312255504,1.0130262374878,0.6908054351806676,-1.0107078552246058,-0.9689807891845632,3,0.05536143407311367,1.058250488283215,25.17033576965332,-2.14284874700268,25.2537899017334,1.2459079413252527,25.281606674194336,0.05536143407311367
1844,2012-10-12,25.14715576171875,25.383604049682614,24.92461395263672,25.11470031738281,877282.0,-0.002390974361209275,-1.224715257747191,0.155563478785574,38.118809528658566,31.268661064904567,0.12378882022560234,1.1143648299993245,1.232707773732443,-0.8723312862837425,15.746772520103978,0.4589900970458949,-1.311241022893661,-0.8407876968383796,-2.887092899234318,1.2055175055575589,-1.8639402980363506,0.1823649043595914,-1.0881884295806827,37.64719548140755,4.013635068974516,1.02315260119797,10,-0.2990407943725586,1.0732965469360387,0.7928023338317871,-0.9504375457763672,-0.2039966583251953,4,0.04185097606617316,-1.7999980640134294,25.20742607116699,1.058250488283215,25.17033576965332,-2.14284874700268,25.2537899017334,0.04185097606617316
1845,2012-10-15,25.62005424499512,25.912139892578125,25.15642738342285,25.202789306640625,1729574.0,0.018805247311358242,-1.9636436396004204,12.856546779500349,42.35203307871627,32.92581622404028,-0.4867924589413981,0.4940835827127579,0.7662081576611435,-1.3025514504524942,14.045275493934827,0.764984130859375,-1.28363735201874,-0.2582412719726541,-2.1194233299594494,1.6029407860141411,-1.1888323009660517,0.6723497570207435,-1.5294942715847775,72.48904139120481,34.587149566513915,0.9305910289933974,10,-0.401037216186527,0.600398063659668,0.7371683120727504,-1.1428413391113317,-0.9226188659668004,0,0.00036196367751806235,-1.224715257747191,25.14715576171875,-1.7999980640134294,25.20742607116699,1.058250488283215,25.17033576965332,0.00036196367751806235
1846,2012-10-16,25.51342010498047,25.963138580322266,25.22133445739746,25.83795928955078,1722366.0,-0.004162135606542772,1.5806470877071914,-0.777777269880734,48.589060904884555,35.25742859332593,-0.3159953259705901,0.45960016108259083,0.8708102327060736,-1.1676391566679314,12.736155147794523,0.7418041229248047,-1.1960530956691997,-0.2603273391723633,-1.9392460792476918,1.4185914009029652,-1.0997867092100257,0.5791320308652992,-1.3499969348034142,59.58332333409911,16.18950853721323,0.8394593700376636,10,-0.2619495391845703,0.70703220367432,1.1069111824035645,-0.4937629699707031,-0.6768970489501953,1,0.00817739926646821,-1.9636436396004204,25.62005424499512,-1.224715257747191,25.14715576171875,-1.7999980640134294,25.20742607116699,0.00817739926646821
1847,2012-10-17,26.19495391845703,26.227407455444336,25.56442070007324,25.72205352783203,1948570.0,0.02671275786124494,1.465517119085293,-1.4571442004795712,52.40816614388479,38.62640698430086,-0.8751492451106095,-0.3570887522249322,0.19347784826808834,-1.806576827422731,11.676691722632048,0.7139873504638672,-1.2199084533177889,0.49538679122924734,-0.9430478329898584,1.933821415448353,-0.22383052088030553,1.2146041033388002,-1.9235478236712638,97.54388953204707,48.556550420967746,0.7192173121095534,10,-0.7023963928222656,0.02549839019775746,0.5609884262084961,-1.1266155242919922,-0.8669834136962855,2,-0.03539825393011342,1.5806470877071914,25.51342010498047,-1.9636436396004204,25.62005424499512,-1.224715257747191,25.14715576171875,-0.03539825393011342
1848,2012-10-18,26.31549644470215,26.49631118774414,25.98632049560547,26.250587463378906,1861304.0,0.004601746069886392,1.3912998761341329,0.13725719540526587,59.80305244040914,41.53569750921702,-0.843043546662031,-0.5773401106196587,0.07757785554878183,-1.8743584112684601,10.920822605902039,0.5099906921386719,-1.0407691684890885,0.6604375839233398,-0.6291666330546661,1.9500418009013458,0.015635475434336854,1.3052396924123428,-1.887610241063694,88.49557414729219,31.93559553329736,0.6448021084890038,10,-0.6421241760253906,-0.09504413604735973,0.5157852172851562,-1.1822500228881836,-0.7696208953857386,3,-0.05778718826600082,1.465517119085293,26.19495391845703,1.5806470877071914,25.51342010498047,-1.9636436396004204,25.62005424499512,-0.05778718826600082
1849,2012-10-19,25.37433242797852,26.06513786315918,25.36042404174805,26.055864334106445,2120360.0,-0.03576463087828641,1.0132409554193822,-10.499808997678532,42.40282017735137,42.623097566283775,0.05441992365583914,0.2376157592585777,1.0249491747858492,-0.8835939563996646,9.968474626372496,0.955072402954098,-0.8703785441760594,-0.19286899566650106,-1.2829420333842272,0.8972040420512251,-0.7379055145253659,0.3521675231923638,-0.739603725929495,16.26298070421459,-38.00878575254536,0.5450365188588632,10,0.29903984069823863,0.8461198806762695,1.4615855216979945,-0.24108600616455433,-0.08808898925781605,4,-0.04476520315244348,1.3912998761341329,26.31549644470215,1.465517119085293,26.19495391845703,1.5806470877071914,25.51342010498047,-0.04476520315244348
1850,2012-10-22,25.096155166625977,25.60150909423828,25.049793243408203,25.35115051269531,921376.0,-0.010962939109515846,-2.1733413784591757,0.3741502690872829,52.401731819488404,44.9203935820882,0.3391943395029493,0.4285878163353196,1.3084712859694108,-0.5536730456792753,10.102913133516966,0.5517158508300781,-0.6626313828929824,-0.4017338752746582,-1.4207569595484344,0.617289208999118,-0.9112454174115463,0.10777766686222989,-0.27526821600744,3.2050707285941837,-50.77789072276772,0.509511542136889,10,0.5772171020507812,0.9295730590820312,1.9646220207214355,0.2619504928588867,0.3199043273925781,0,-0.0060963945359997496,1.0132409554193822,25.37433242797852,1.3912998761341329,26.31549644470215,1.465517119085293,26.19495391845703,-0.0060963945359997496
1851,2012-10-23,24.219900131225586,25.22133445739746,24.117902755737305,25.07761192321777,1913885.0,-0.03491590761941399,-1.0786001724633516,3.363637043630494,43.99633626565316,46.06392906660647,1.1771601062144228,1.1825332613075048,2.1696862213801786,0.3627969260459878,10.759456947368284,1.1034317016601562,-0.6061854972586147,-1.1618502616882331,-2.208585175993136,-0.1151153473833304,-1.6852177188406863,-0.63848280453578,2.2764110565185547,4.2884718249261615,-49.75894401456681,0.523367457152452,10,1.0872068405151367,1.7131032943725621,2.840877056121826,1.1382055282592773,1.5021533966064453,1,0.01971664809579754,-2.1733413784591757,25.096155166625977,1.0132409554193822,25.37433242797852,1.3912998761341329,26.31549644470215,0.01971664809579754
1852,2012-10-24,24.77625274658203,25.021974563598636,24.26162528991699,24.65107345581055,1809836.0,0.02297088808550307,1.4661725767736453,-0.14594563341694333,50.0,47.78577892878292,0.6247245761369307,0.5865081026334948,1.6159569809422436,-0.16953684185666873,11.495946461344001,0.8020744323730504,-0.4928104302870153,-0.5612212181091323,-1.6327040520806904,0.5102616158624258,-1.0969626350949113,-0.02547980112335324,1.6724902725219728,27.680274841997125,-27.663575189332498,0.535741416985779,10,0.5308542251586914,1.1242971420288121,2.28800201416016,0.581852912902832,1.77105712890625,2,0.002432583735107352,-1.0786001724633516,24.219900131225586,-2.1733413784591757,25.096155166625977,1.0132409554193822,25.37433242797852,0.002432583735107352
1853,2012-10-25,24.48880386352539,24.92925071716309,24.474895477294922,24.757707595825195,1131181.0,-0.011601790068770379,-2.0625132579531886,-2.1481487124791103,37.84037794448267,47.75484208609671,0.8934753941400295,0.8022586736674846,1.8840600961281027,0.14146557649947056,12.215695156669485,0.4543552398681676,-0.37445351132415183,-0.7770396232604995,-1.8753632833082037,0.32128403678720474,-1.3262014532843516,-0.22787779323664736,1.9133223503112795,19.047577068346733,-32.67379215351989,0.5491618300238514,10,0.818303108215332,1.29815673828125,2.8188552856445312,0.8693017959594727,1.4604263305664098,3,0.034267359317015966,1.4661725767736453,24.77625274658203,-1.0786001724633516,24.219900131225586,-2.1733413784591757,25.096155166625977,0.034267359317015966
1854,2012-10-26,24.442441940307614,24.57225608825684,23.98808670043945,24.22917175292969,1310796.0,-0.0018931885557231798,1.4705910823401225,-0.7931098075654247,40.83080534624458,47.58581678248874,0.9268269013876882,0.8232783516718172,1.8898116353957413,0.21549614736028744,12.771793614903986,0.5841693878173899,-0.27186361779245516,-0.7805160522460959,-1.9385566231118148,0.377524518619623,-1.3595363376789535,-0.20149576681323822,1.9139998043670694,28.160960304906673,-19.83544243716011,0.5790202854328591,10,0.7997570037841832,1.3190193176269567,2.8652172088623082,0.9156637191772496,1.590240478515625,4,0.04514416406116695,-2.0625132579531886,24.48880386352539,1.4661725767736453,24.77625274658203,-1.0786001724633516,24.219900131225586,0.04514416406116695
1855,2012-10-29,23.79799842834473,24.38680648803711,23.79799842834473,24.37753295898437,1371527.0,-0.026365758116014715,-1.0320033701615763,-2.717372445557451,35.982129213879375,46.18504659459927,1.4367176359094351,1.349980644743166,2.487261964831621,0.8873250060319471,13.674329251101463,0.6444435119628835,-0.1928539385631005,-1.3062708854675265,-2.5390296241095065,-0.07351214682554641,-1.9226502547885183,-0.6898915161465347,2.463709114560544,0.0,-44.53947809222534,0.6163793693209902,10,1.3491563796997035,1.6389236450195277,3.5096607208251918,1.5601072311401332,2.5453147888183594,0,0.0625365622599332,1.4705910823401225,24.442441940307614,-2.0625132579531886,24.48880386352539,1.4661725767736453,24.77625274658203,0.0625365622599332
1856,2012-10-30,24.354352951049805,24.41462326049805,23.87681579589844,23.95099639892578,1100344.0,0.023378206548766878,1.0531031444663013,-0.6960008951991739,42.79870372963888,45.11732854857195,0.7807649208354697,0.791868595534261,1.8759584959777378,0.36024041862875933,13.26234047594816,0.6166248321533203,-0.1317902323739446,-0.72302598953247,-1.998005414305684,0.551953435240744,-1.360515701919077,-0.08553627714586298,1.7595320449818352,45.45468712015878,1.868606653604317,0.6374897123866065,10,0.7928018569946289,0.9226169586181641,2.8930344581604004,1.091841697692871,2.9857597351074254,1,0.043594118271287785,-1.0320033701615763,23.79799842834473,1.4705910823401225,24.442441940307614,-2.0625132579531886,24.48880386352539,0.043594118271287785
1857,2012-10-31,24.433168411254886,24.757707595825195,24.326534271240234,24.39607810974121,1214207.0,0.0032361960247309085,-3.8947470985622727,0.09195413169406248,43.21689675039876,43.27442236079302,0.475793684785625,0.7188726241054049,1.7609589516929844,0.3294391631203162,12.808301746322845,0.43117332458496094,-0.13175122083886848,-0.6245063781738232,-1.9276320052585163,0.67861924891087,-1.2760691917161715,0.0270564353685252,1.5417633907155377,56.14750919740617,12.331807659502779,0.6515628135423474,10,0.49839973449706676,0.7139863967895472,2.7887196540832484,1.133569717407223,3.1341209411621023,2,0.052751452242412844,1.0531031444663013,24.354352951049805,-1.0320033701615763,23.79799842834473,1.4705910823401225,24.442441940307614,0.052751452242412844
1858,2012-11-01,24.83188819885254,25.049793243408203,24.168901443481445,24.39607810974121,1159119.0,0.016318791770533858,1.0212744540242462,11.749974287770138,47.39263063347855,43.82884574480715,-0.1737826375214091,0.3420728687805976,1.337564864094471,-0.018460433977821822,12.155921123895167,0.8808917999267578,-0.16694898530455404,-0.22856836318969798,-1.5294000285759317,1.0722633021965358,-0.8789841958828148,0.4218474695034189,1.0124276007003417,82.59259089960243,36.427013866867384,0.6504158326931163,11,-0.13213443756103516,0.31526660919189453,2.2126622200012243,0.8623466491699219,2.777128219604492,3,0.06908140302898946,-3.8947470985622727,24.433168411254886,1.0531031444663013,24.354352951049805,-1.0320033701615763,23.79799842834473,0.06908140302898946
1859,2012-11-02,25.142518997192386,25.202789306640625,24.82261657714844,24.88752365112305,1293349.0,0.012509350712774259,1.0246941169897954,0.5851065692152829,45.94169643268169,43.11106403516197,-0.5819527808471925,-0.012274512653920766,1.0079014387426746,-0.28971801946594766,12.316660661533499,0.38017272949218395,-0.28067867403321856,0.10941638946533416,-1.1582980699874348,1.3771308489181031,-0.5244408402610503,0.7432736191917186,0.5790177600880035,95.7096596810658,50.68966073092854,0.6338572297263847,11,-0.6328525543212926,0.0046358108520472285,1.7930788993835414,0.5517158508300746,2.3969535827636648,4,0.0320855359397163,1.0212744540242462,24.83188819885254,-3.8947470985622727,24.433168411254886,1.0531031444663013,24.354352951049805,0.0320855359397163
1860,2012-11-05,25.110065460205078,25.327970504760746,24.906068801879886,24.998794555664066,947273.0,-0.0012907830353406924,-1.843746785971476,0.4363644523565396,46.52834368993624,43.39239819341564,-0.6116389308889936,0.007029035866423783,1.0153215899307568,-0.2161996948268765,12.413431686433798,0.4219017028808594,-0.465076523552753,0.08553991317749166,-1.1774075546684415,1.3484873810234248,-0.5459338207454749,0.7170136471004582,0.4960589973391727,84.98402387940403,40.07921703719663,0.6314737339229675,11,-0.5470809936523402,0.03708934783935547,1.6366043090820312,0.5841693878173828,2.957942962646481,0,0.03674291331818069,1.0246941169897954,25.142518997192386,1.0212744540242462,24.83188819885254,-3.8947470985622727,24.433168411254886,0.03674291331818069
1861,2012-11-06,25.59223747253418,25.60614585876465,25.054428100585934,25.11470031738281,1662156.0,0.01920233991796061,1.1834905322116305,4.29166238129538,44.62809214881414,42.79551954328388,-0.9819340134857875,-0.47272407979722075,0.5256084581218374,-0.6633397289805494,12.404413214067175,0.5517177581787145,-0.46520254638947733,0.550789546966552,-0.7339737778829658,1.8355528718160699,-0.09159211545820511,1.1931712093913092,-1.7942390441894496,99.03228803100076,58.27496536481367,0.6423816624247584,11,-0.8901653289794922,-0.4450826644897461,1.103433609008789,0.10199737548828125,2.4108619689941406,1,0.029347795222476103,-1.843746785971476,25.110065460205078,1.0246941169897954,25.142518997192386,1.0212744540242462,24.83188819885254,0.029347795222476103
1862,2012-11-07,25.94459342956543,27.446746826171875,25.94459342956543,26.74666976928711,5910382.0,0.013768079379905762,-2.745661908260982,-1.6796103320325637,46.82538749666965,43.793853937971306,-1.2864122047740096,-0.805393414082026,0.17383530681701842,-0.9858099944421213,12.611741361712332,1.8545093536376953,-0.5001000684463008,0.864432621002198,-0.48186958820985737,2.2107348302142533,0.1912815163961703,1.5375837256082256,-2.1104320526122997,54.17253649183752,18.65016592912903,0.6731511046060283,11,-0.3222208023071289,-0.3222208023071289,0.0591130256652832,-0.25035858154296875,1.859146118164059,2,0.05378844191104282,1.1834905322116305,25.59223747253418,-1.843746785971476,25.110065460205078,1.0246941169897954,25.142518997192386,0.05378844191104282
1863,2012-11-08,26.60294532775879,26.81621360778809,26.10686492919922,26.2181339263916,2509788.0,0.025375302179263537,-1.33588337635747,-0.4797690472963172,61.05087698891832,46.04052856493506,-1.802933302446128,-1.4269989443999904,-0.4690973775992724,-1.6101445114515087,13.009507941460674,0.8716201782226598,-0.39809450458752593,1.4530085563659654,-0.055899611330762156,2.961916724062693,0.6985544725176034,2.2074626402143274,-2.6242805328369094,67.84452682075879,28.65141425276302,0.7544540838483633,11,-0.9805727005004883,-0.9805727005004883,-0.6119885444641113,-0.9087104797363281,1.4001541137695312,3,0.036249520975106364,-2.745661908260982,25.94459342956543,1.1834905322116305,25.59223747253418,-1.843746785971476,25.110065460205078,0.036249520975106364
1864,2012-11-09,26.19958877563477,26.80694007873535,25.76377868652344,26.644672393798828,2343806.0,-0.015162101306998466,1.7108514951598661,-1.156627939252142,59.70636467141444,48.6765547268834,-1.256218135501559,-0.9915936084449584,-0.06874035055581729,-1.1675159679565077,13.248956341859705,1.0431613922119105,-0.37691319562432213,0.9970303535461476,-0.5831894287445927,2.577250135836888,0.20692046240077744,1.7871402446915177,-2.0822006994628914,50.91239273088719,6.870972085242968,0.7901098911453692,11,-0.5378074645996129,-0.5772161483764684,-0.33033418655395863,-0.5053539276123082,1.9101467132568324,4,0.05379579255583611,-1.33588337635747,26.60294532775879,-2.745661908260982,25.94459342956543,1.1834905322116305,25.59223747253418,0.05379579255583611
1865,2012-11-12,25.62932777404785,26.34331321716309,25.62932777404785,26.255224227905273,1629435.0,-0.02176602871405564,-1.281481030016772,1.4062446432856912,63.103449987977285,50.93263764447656,-0.4457385294069418,-0.4433321027797348,0.4821176062206476,-0.5480934456872149,14.242881815594476,0.7139854431152379,-0.2669631337001448,0.4263056755065904,-1.1544352686371724,2.007046619650353,-0.364064796565291,1.2166761475784718,-1.378765347875973,24.03106523028656,-24.004507596049645,0.7903704720718822,11,0.1784963607788086,-0.006955146789550781,0.15995073318481445,0.06490707397460938,2.67049407958984,0,0.0745296491093459,1.7108514951598661,26.19958877563477,-1.33588337635747,26.60294532775879,-2.745661908260982,25.94459342956543,0.0745296491093459
1866,2012-11-13,25.72205352783203,25.912139892578125,25.36042404174805,25.531965255737305,1521251.0,0.0036179549694657087,-1.0695655284669325,-0.3037056224287673,59.62264824644064,52.75549892181454,-0.36213584860476544,-0.5477073927665614,0.3860610453642259,-0.5852153428889082,15.228549272289438,0.5517158508300746,-0.16434451464044741,0.5085997581481934,-1.0834789549464432,2.10067847124283,-0.2874395983991249,1.3046391146955116,-1.3436437256601543,17.333343084965218,-31.902397923460075,0.796039356547318,11,0.0857706069946289,-0.09968090057373047,-0.038249969482421875,0.42653656005859375,2.9811248779296875,1,0.09120402818854001,-1.281481030016772,25.62932777404785,1.7108514951598661,26.19958877563477,-1.33588337635747,26.60294532775879,0.09120402818854001
1867,2012-11-14,25.26769828796387,25.89359474182129,25.26769828796387,25.63396453857422,1454489.0,-0.017664034458855893,-2.4177129496066168,-1.9268219263302409,57.66423494657664,53.89678828993656,0.24925870038711295,-0.1753731137124852,0.829495207771334,-0.08688342587932496,15.958567103769505,0.6258964538574183,0.027290121273214396,0.10060729980468963,-1.4236874818656808,1.62490208147506,-0.6615400910304956,0.8627546906398749,-0.7665550048319929,0.0,-50.86272063093838,0.7621473908351859,11,0.8669834136962855,0.35467433929443004,0.41610527038573863,0.952754020690918,3.4586601257324183,2,0.10825683932071661,-1.0695655284669325,25.72205352783203,-1.281481030016772,25.62932777404785,1.7108514951598661,26.19958877563477,0.10825683932071661
1868,2012-11-15,24.79479789733887,25.337242126464844,24.766979217529297,25.128610610961914,1428948.0,-0.01871561015315204,-1.9285546369940838,0.9113935915929356,53.19864363768843,54.70311575715953,0.8005286834805787,0.1873652827282406,1.2631851177080158,0.44308803355895066,16.135489051942297,0.5702629089355469,0.13989741678377143,-0.2962581634521442,-1.7282714764627478,1.1357551495584595,-1.0122648199574478,0.4197484930531594,-0.1758304724853943,1.3636869382448373,-50.20727601280622,0.7160066565053023,11,1.3120651245117152,0.82757472991943,0.8890056610107386,1.425654411315918,3.226846694946289,3,0.12135374778406871,-2.4177129496066168,25.26769828796387,-1.0695655284669325,25.72205352783203,-1.281481030016772,25.62932777404785,0.12135374778406871
1869,2012-11-16,24.238445281982425,24.88288688659668,24.238445281982425,24.77625274658203,1901691.0,-0.022438279902904812,-1.3965513572558579,1.6111053972825096,54.063308650699504,55.54033408613322,1.357955528006805,0.6896137048334303,1.7416665453291706,1.0275019694997916,17.01730439780271,0.6444416046142543,0.23955583209353648,-0.7958164215087855,-2.2700036388237095,0.6783707958061385,-1.5329100301662493,-0.05872281285132175,3.2083015441894496,0.0,-55.69452554816518,0.7370936086574624,11,1.604150772094723,1.3839273452758754,1.445358276367184,1.9820070266723633,4.093830108642575,4,0.155317476667711,-1.9285546369940838,24.79479789733887,-2.4177129496066168,25.26769828796387,-1.0695655284669325,25.72205352783203,0.155317476667711
1870,2012-11-19,24.943159103393555,24.952430725097656,24.405351638793945,24.45635032653809,1259975.0,0.02907421714605496,1.1651405925646348,-0.9051729641162404,55.28725505442703,56.724685520090205,0.7007696423597451,-0.02861710860084088,0.9777714589430389,0.3486437338160151,17.5005425515193,0.7139854431152308,0.3047978146513266,-0.08345279693603658,-1.5578755217050393,1.3909699278329661,-0.8206641593205397,0.6537585654484666,2.4394216918945304,42.10528115163783,-14.269651125961438,0.7372113623845017,11,0.8994369506835938,0.6792135238647461,0.5911245346069336,1.277293205261234,2.8049449920654297,0,0.12695169735204992,-1.3965513572558579,24.238445281982425,-1.9285546369940838,24.79479789733887,-2.4177129496066168,25.26769828796387,0.12695169735204992
1871,2012-11-20,24.69743537902832,24.915340423583984,24.340442657470703,24.81797981262207,1565757.0,-0.009851347351258477,2.6470687881904533,-0.24762173429247755,52.303954663216714,57.33341520526211,0.9009634890629847,0.2684818993299203,1.1644233359654272,0.6082485476014483,16.97449098218566,0.6027164459228516,0.35509215045644993,-0.35305328369140554,-1.7873917574260147,1.0812851900432037,-1.0702225205587084,0.3641159531758973,2.622262705993652,27.731036270922605,-27.48822534422325,0.7171692368673039,11,0.8298940658569371,0.9249372482299805,1.0222992897033691,1.5230169296264684,4.260738372802731,1,0.14586075109921404,1.1651405925646348,24.943159103393555,-1.3965513572558579,24.238445281982425,-1.9285546369940838,24.79479789733887,0.14586075109921404
1872,2012-11-21,24.836523056030273,24.98488426208496,24.41926002502441,24.41926002502441,1165884.0,0.005631664780872736,-1.7111159869449257,-3.461487341772181,50.042324053857094,56.110242656921976,0.6572872578794424,0.14139018456564756,0.9554523451601327,0.48214098710244,16.383248063800316,0.5656242370605504,0.40961478717315813,-0.21697912216186666,-1.6491432475332601,1.2151850032095268,-0.9330611848475634,0.4991029405238301,2.421549972930908,54.43024131813638,2.5630813347374755,0.7160820626856967,11,0.6861696243286133,0.7858495712280273,0.8994383811950684,1.3839292526245153,4.103105545043945,2,0.15568424537558712,2.6470687881904533,24.69743537902832,1.1651405925646348,24.943159103393555,-1.3965513572558579,24.238445281982425,0.15568424537558712
1873,2012-11-22,25.327970504760746,25.55051040649414,24.943159103393555,25.008066177368164,1046910.0,0.019787288567799433,-1.701028916541551,0.7666730661985887,51.63934813192208,55.21390748586727,-0.03803442814036018,-0.29931140365820497,0.40167958571671747,0.011623032220764884,15.647862505561601,0.7139873504638672,0.4543191336342005,0.23250999450683807,-1.1790166543918161,1.6440366434054923,-0.47325332994248726,0.9382733189561634,1.8697099692608603,83.03895915103962,35.200815144693124,0.7057633244493268,11,-0.03709125518798828,0.29440212249755504,0.5285344123840297,0.892481803894043,4.089193344116207,3,0.13417529479105994,-1.7111159869449257,24.836523056030273,2.6470687881904533,24.69743537902832,1.1651405925646348,24.943159103393555,0.13417529479105994
1874,2012-11-23,25.54587554931641,25.59223747253418,25.100791931152344,25.439239501953125,924771.0,0.008603336162078534,3.9302347831078626,0.3333373081647085,53.73015909294235,54.17243071975227,-0.4005416396819683,-0.45356596442652375,0.10924453905051124,-0.16943745146028277,14.377965507464264,0.49144554138183594,0.46259027965955113,0.3952433586120634,-0.9949098098411113,1.785396527065238,-0.29983322561452397,1.0903199428386507,1.5926202208644114,96.29636401590153,50.961066294966784,0.6950765842265872,11,-0.47058296203613637,0.07649707794189098,0.4010367393493617,0.6745767593383789,4.0335578918457,4,0.09691462867222023,-1.701028916541551,25.327970504760746,-1.7111159869449257,24.836523056030273,2.6470687881904533,24.69743537902832,0.09691462867222023
1875,2012-11-26,25.286243438720703,25.59687423706055,25.14715576171875,25.42069435119629,1031220.0,-0.010163367080313401,-1.1797859800772124,-1.2608392358874876,47.27723066343116,52.80071765497344,-0.2175742290110776,-0.08086767160263975,0.29502428684817517,0.12731005520417682,12.85279522696613,0.4497184753418004,0.30746961381426274,0.061198997497559304,-1.1748836394801785,1.297281634475297,-0.5568423209913078,0.6792403159864264,1.7942513216961515,75.2767438047641,35.216320728960376,0.6180413184888685,11,-0.22022342681884766,0.33612918853759766,0.6606688499450684,0.9342088699340856,3.2963924407958984,0,0.1204620195675219,3.9302347831078626,25.54587554931641,-1.701028916541551,25.327970504760746,-1.7111159869449257,24.836523056030273,0.1204620195675219
1876,2012-11-27,25.416059494018555,25.68496322631836,25.35115051269531,25.54587554931641,1111527.0,0.005133860852540195,-1.571409680950274,0.9655275141507691,45.103110637353375,51.40503717617085,-0.4418225389098751,-0.13393180491945955,0.09806751325558949,0.03277997148787648,11.341401022461037,0.39871978759765625,0.1802288685501381,0.13792972564697337,-1.0300238058723004,1.305883257166247,-0.4460470401126635,0.7219064914066102,1.6075942768296123,78.75459807442218,38.807105860128104,0.5839767657596375,11,-0.45435523986816406,0.2063131332397461,0.4334907531738281,0.804392814636234,3.157302856445316,1,0.09175476639048852,-1.1797859800772124,25.286243438720703,3.9302347831078626,25.54587554931641,-1.701028916541551,25.327970504760746,0.09175476639048852
1877,2012-11-28,25.72205352783203,25.80550575256348,25.12397384643555,25.17960929870605,1500526.0,0.012039397133355445,-1.085103651509206,-4.17856040904474,41.268394203998945,50.079453905760914,-0.7561005224775279,-0.35670322380629926,-0.27528722455010524,-0.2267590834433122,10.240757719776006,0.6815319061279297,0.07531199759350216,0.3794795036315932,-0.7330894310039042,1.4920484382670907,-0.1768049636861555,0.9357639709493419,1.2458960732388213,90.32265912881114,51.677237429692795,0.5562844673177484,11,-0.7000780105590785,-0.09968090057373047,-0.10199832916259766,0.49839878082275746,3.834197998046875,2,0.1258111145946197,-1.571409680950274,25.416059494018555,-1.1797859800772124,25.286243438720703,3.9302347831078626,25.54587554931641,0.1258111145946197
1878,2012-11-29,26.54730987548828,26.616853713989254,25.84259605407715,25.898231506347656,1549661.0,0.032083610539232366,-1.0365842033704333,1.1965808359441126,53.180664152460245,49.98138229484544,-1.4601728690209939,-1.10342846354294,-1.1444582931399836,-0.9954041544482273,9.97128475178397,0.894800186157223,0.007054262762707708,1.118964767456056,-0.08829839626191571,2.326227931174028,0.515333185597072,1.7225963493150402,0.3660496392008028,95.41286250413621,55.91002703158752,0.6036315818589859,11,-1.0686616897583008,-0.9249372482299805,-0.9434814453125,-0.32685756683349254,3.435480117797848,3,0.09011529743715463,-1.085103651509206,25.72205352783203,-1.571409680950274,25.416059494018555,-1.1797859800772124,25.286243438720703,0.09011529743715463
1879,2012-11-30,25.9492301940918,26.6910343170166,25.926048278808594,26.51949119567871,1515614.0,-0.02252882435928849,-1.4812041238644063,-0.8785703371103429,52.91138519798936,49.71739675524125,-0.6636921772153741,-0.4656893558377888,-0.595757068815697,-0.35464646483104545,9.973459406427443,0.7649860382080078,-0.03344375302325986,0.48054952621460245,-0.7403333471895763,1.7014323996187812,-0.12989191048748694,1.0909909629166918,0.9106310359431511,52.66269956705965,10.740013546248896,0.6104414367020887,11,-0.4334917068481481,-0.32685756683349965,-0.4021964073181188,0.2712221145629883,3.2963924407958913,4,0.13364302635747327,-1.0365842033704333,26.54730987548828,-1.085103651509206,25.72205352783203,-1.571409680950274,25.416059494018555,0.13364302635747327
1880,2012-12-03,26.03268241882324,26.38967704772949,25.95850372314453,26.041955947875977,1005483.0,0.0032159807480700575,-4.470669377087221,0.016261902930292872,52.83176802102953,49.77604268388712,-0.6440738960122303,-0.5022268586563392,-0.707711168043101,-0.3953904746981145,10.183921539876911,0.4404468536376882,-0.007689414929664906,0.5178709030151332,-0.7156152316109434,1.7513570376412098,-0.09887216429790513,1.1346139703281715,0.7747504922506607,57.988098701178245,12.419867404366222,0.6167430673130383,12,-0.4775352478027308,-0.41030979156493785,-0.530852317810055,0.18776988983155007,3.1851215362548864,0,0.1362422421661147,-1.4812041238644063,25.9492301940918,-1.0365842033704333,26.54730987548828,-1.085103651509206,25.72205352783203,0.1362422421661147
1881,2012-12-04,26.34331321716309,26.46849250793457,25.912139892578125,25.963138580322266,740945.0,0.0119323392550299,-1.3076935248440449,-40.995680789783115,60.06943030864026,50.89016560108526,-0.7785584098274221,-0.7944349675610916,-1.0457649202526191,-0.6628498520839265,10.894921361155028,0.5563526153564453,0.07108490863295813,0.7909479141235387,-0.4969947751996351,2.0788906034467125,0.1469765694619518,1.4349192587851256,0.4127399413289794,77.81061379688938,25.384516127237433,0.6439713446615869,12,-0.5262165069580114,-0.6815319061279332,-1.0512747764587438,-0.2039957046508789,3.101669311523434,1,0.08500535387836328,-4.470669377087221,26.03268241882324,-1.4812041238644063,25.9492301940918,-1.0365842033704333,26.54730987548828,0.08500535387836328
1882,2012-12-05,27.34011268615723,27.42820167541504,26.48703765869141,26.48703765869141,3310066.0,0.03783880413131602,-1.2065210829567705,2.2439030508576407,71.69959140028332,53.11908151979207,-1.5453909669966883,-1.7721859878912198,-2.0305717277576356,-1.6234943017935883,10.462446810149626,1.0848884582519496,0.12345288589741088,1.717971420288091,0.20841541271571273,3.227527427860469,0.9631934165019018,2.47274942407428,-3.1016674041748047,94.44445781016582,34.09039024012935,0.7547780037861899,12,-1.0756158828735387,-1.53228855133057,-2.128050327301029,-1.2007951736450195,2.5638599395751953,2,0.04510770231503303,-1.3076935248440449,26.34331321716309,-4.470669377087221,26.03268241882324,-1.4812041238644063,25.9492301940918,0.04510770231503303
1883,2012-12-06,27.56728935241699,27.72492408752441,27.35402107238769,27.55338287353516,1626030.0,0.008309280538363772,1.2535243911625618,0.016301589466450554,80.06697426083849,56.04539431622497,-1.5885705657172302,-2.0273557101261375,-2.2512386566136975,-1.8248204432117454,10.10768697663981,0.3848114013671804,0.23264001794964173,1.8969308853149371,0.2048917314892087,3.5889700391406656,1.0509113084020747,2.7429504622277996,-3.2650489425659117,91.30427463197887,22.3526708048891,0.8460195769128633,12,-1.1428403854370082,-1.620376586914059,-2.5279278755187953,-1.427971839904778,2.1095066070556676,3,0.07214935600070271,-1.2065210829567705,27.34011268615723,-1.3076935248440449,26.34331321716309,-4.470669377087221,26.03268241882324,0.07214935600070271
1884,2012-12-07,27.60901641845703,27.69247055053711,27.32156753540039,27.53947257995605,1189134.0,0.0015136441420340319,2.137235921883697,5.0008229323852,77.35487313056299,59.38735459035072,-1.4604458481633031,-2.063894992819268,-2.265808714077963,-1.829457823981386,10.22677821835607,0.37090301513671875,0.3645509359813843,1.8681865692138686,-0.022411720091515264,3.7587848585192525,0.9228874245611749,2.8134857138665623,-3.16986866149902,93.60609666663528,20.38044217535993,0.9452991446526925,12,-1.1845674514770508,-1.6273317337036133,-2.6855621337890625,-1.4696989059448207,1.947235107421875,4,0.08597820142705981,1.2535243911625618,27.56728935241699,-1.2065210829567705,27.34011268615723,-1.3076935248440449,26.34331321716309,0.08597820142705981
1885,2012-12-10,27.53947257995605,27.76664924621582,27.409656524658203,27.446746826171875,1038030.0,-0.0025188814207263155,-3.2777606362919536,1.3333424755216712,80.25665788370749,63.293304284390075,-1.1596150010838855,-1.9435577630861864,-2.1974552763270303,-1.7054555411590293,10.576366615954601,0.3569927215576172,0.46134613782335165,1.703135490417477,-0.34976844948596053,3.7560394303209144,0.6766835204657582,2.7295874603691956,-2.9688937697753843,87.75003933983115,8.407357590399712,1.0264519699517185,12,-1.0941610336303675,-1.53692531585693,-2.7110619544982875,-1.4001550674438406,2.179048538208015,0,0.06195289506645896,2.137235921883697,27.60901641845703,1.2535243911625618,27.56728935241699,-1.2065210829567705,27.34011268615723,0.06195289506645896
1886,2012-12-11,28.06800842285156,28.08191680908203,27.45138359069824,27.45138359069824,1346738.0,0.01919193773086958,-1.0451113400084868,6.649984572663013,81.76845762296794,67.79331133094217,-1.4219442912186118,-2.4109392508242635,-2.6798124133891186,-2.1784976394213764,11.445495926965688,0.6305332183837926,0.5517277665896039,2.1143735885620067,-0.16646606637204897,4.3952132434960625,0.9739537610949789,3.2547934160290346,-3.3056653865087817,99.12793478884807,15.946863618569125,1.1404198274670287,12,-1.105751991271969,-1.9078273773193324,-3.212938785552975,-1.9286909103393484,1.826690673828132,1,0.040964628302251116,-3.2777606362919536,27.53947257995605,2.137235921883697,27.60901641845703,1.2535243911625618,27.56728935241699,0.040964628302251116
1887,2012-12-12,28.00309944152832,28.31836700439453,27.60901641845703,28.18855094909668,1024887.0,-0.0023125609892005183,2.187493571942816,-0.30075257741525385,78.70643800928241,70.62950842614464,-1.116895081830645,-2.2457334271526364,-2.566434338769227,-2.0578349366601643,12.5737904868835,0.7093505859375,0.7215921848585864,1.9126945495605483,-0.5180846424687076,4.343473741589804,0.6973049535459204,3.1280841455751762,-2.9751905033664023,68.37201737433267,-14.214540695280206,1.2153895960146286,12,-0.8878459930419922,-1.7246932983398438,-3.0784859657287598,-1.8637819290161097,2.0260429382324254,2,0.05149012487595939,-1.0451113400084868,28.06800842285156,-3.2777606362919536,27.53947257995605,2.137235921883697,27.60901641845703,0.05149012487595939
1888,2012-12-13,27.80373954772949,28.114370346069336,27.6368350982666,28.04946327209473,921548.0,-0.007119208151051382,1.5432068667784042,1.3250025712229119,74.32564447686657,73.00887056824212,-0.8052484273417377,-1.9071749136383076,-2.3182785116793028,-1.821081296591423,14.389166597164449,0.4775352478027344,0.9094932322292912,1.5628875732421825,-0.9024723213666164,4.028247467850981,0.3302076259377813,2.7955675205465838,-2.446784802944311,48.37201737433232,-31.138613004687592,1.2326799473043997,12,-0.6884860992431605,-1.525333404541012,-2.181366920471188,-1.664422035217278,2.4201374053955114,3,0.0755377913966413,2.187493571942816,28.00309944152832,-1.0451113400084868,28.06800842285156,-3.2777606362919536,27.53947257995605,0.0755377913966413
1889,2012-12-14,28.00309944152832,28.146825790405273,27.76201438903809,27.817649841308594,962882.0,0.007170254686661881,-1.5937634588312812,-0.754707754405008,79.65585084788108,75.98932421567005,-0.762850413214121,-1.9078519296108887,-2.494964181271527,-1.98972568050306,15.66005409310386,0.38481140136718395,1.1202000600102835,1.5740147590637221,-0.8214963817817704,3.9695258999092147,0.37625918864097585,2.7717703294864684,-2.350003470782209,65.30604962785407,-14.13123899387223,1.1977555704227463,12,-0.8878459930419922,-1.7246932983398438,-2.3807268142700195,-1.8637819290161097,3.087759017944336,4,0.059768259632798415,1.5432068667784042,27.80373954772949,2.187493571942816,28.00309944152832,-1.0451113400084868,28.06800842285156,0.059768259632798415
1890,2012-12-17,28.1097354888916,28.23491477966309,27.88719367980957,28.00309944152832,697091.0,0.0038080087379592786,-1.0548003877279803,0.5750136276213886,79.5523771020774,78.1540960816075,-0.6077875701247883,-1.8604801800240196,-2.5640665959943263,-2.0700443418868417,17.128498971214984,0.3477210998535192,1.2101245109013128,1.5223219871521003,-0.8782481964081015,3.922892170712302,0.32203689537199764,2.722607078932203,-2.19011241478065,75.93592769976404,-3.439511809385536,1.2002850917801018,12,-0.7070331573486328,-1.831329345703125,-2.467658519744873,-1.970417976379391,3.477205276489258,0,0.05145961041002822,-1.5937634588312812,28.00309944152832,1.5432068667784042,27.80373954772949,2.187493571942816,28.00309944152832,0.05145961041002822
1891,2012-12-18,28.29982185363769,28.49454498291016,28.19782447814941,28.248823165893555,1038870.0,0.006762296458506567,-2.8787992121075248,0.47824998211343883,79.01877179639902,78.96733834784258,-0.5488774561817067,-1.8623297188025099,-2.712739890821023,-2.23155242841975,18.685805559403423,0.38480949401855824,1.3648866631327579,1.532289028167721,-0.8110988644779837,3.875676920813426,0.3605950818448669,2.7039829744905752,-2.1403243864983814,78.01051969535028,0.01901069327017524,1.1716939463228528,12,-0.3917655944824183,-1.9333267211913991,-2.5847234725952113,-2.160504341125481,2.2578659057617188,1,0.05013103163206001,-1.0548003877279803,28.1097354888916,-1.5937634588312812,28.00309944152832,1.5432068667784042,27.80373954772949,0.05013103163206001
1892,2012-12-19,28.70317840576172,28.837629318237305,28.51772689819336,28.536272048950195,1076184.0,0.014252971421874205,-2.1363496115115987,3.272757872690781,76.8165978316985,78.60618541127148,-0.8253433898001319,-2.06713651063059,-3.06645209913383,-2.602436613157856,20.54369779997101,0.5378074645996129,1.5425997028264398,1.7423128128051744,-0.5680683941225801,4.052694019732929,0.5871222093412989,2.89750341626905,-2.2634752367299065,88.80316791674213,12.477692574734874,1.1551906034638766,12,-0.6235799789428711,-2.1651411056518555,-2.9880800247192383,-2.563860893249508,1.6087875366210902,2,0.04151180312068825,-2.8787992121075248,28.29982185363769,-1.0548003877279803,28.1097354888916,-1.5937634588312812,28.00309944152832,0.04151180312068825
1893,2012-12-20,28.72635841369629,28.97671890258789,28.54090881347656,28.735631942749023,1109152.0,0.0008075763459671759,-1.2926951635560666,-0.05556126938416355,90.30953305098485,80.04559206909614,-0.7451830975052971,-1.9211627645314024,-3.0398905649271697,-2.5782443177372123,22.866273996757077,0.4358100891113317,1.6688701317732786,1.5955734252929688,-0.7090218828659189,3.9001687334518564,0.4432757712135249,2.7478710793724126,-1.9509455837757095,79.38918592144204,0.06761512242006518,1.1522976540794432,12,-0.5331707000732422,-2.118776321411133,-2.8478312492370605,-2.5870409011840785,2.3042297363281214,3,0.04535151818767624,-2.1363496115115987,28.70317840576172,-2.8787992121075248,28.29982185363769,-1.0548003877279803,28.1097354888916,0.04535151818767624
1894,2012-12-21,28.02164459228516,28.744903564453125,27.96600914001465,28.61045265197754,1846956.0,-0.024531958115343033,-1.2251616295638386,63.49341834635914,74.4583708414116,79.40133795328548,0.027063380876612086,-1.0766614730729422,-2.2906554852239047,-1.8476899382040628,24.77175960920846,0.7788944244384766,1.6222578746500247,0.7670711517334006,-1.4431076490525925,2.9772499525193936,-0.33801824865959773,1.8721605521263989,-0.8940227907378109,12.340321239441877,-66.80139004256874,1.1050894003929972,12,0.1924066543579066,-1.4140625000000036,-2.1570267677307164,-1.8823270797729492,2.4340457916259695,4,0.07859040369979398,-1.2926951635560666,28.72635841369629,-2.1363496115115987,28.70317840576172,-2.8787992121075248,28.29982185363769,0.07859040369979398
1895,2012-12-27,28.332275390625,28.37400245666504,27.96600914001465,28.0958251953125,784917.0,0.011085387844272487,1.5507208356685467,-0.4015743185241598,74.45837084141152,78.5891060886681,-0.17800041299850733,-1.2093970312205613,-2.5674828003461627,-2.1415157356092926,26.77363531905805,0.4079933166503906,1.518572980473138,0.9254003524780288,-1.127911838969073,2.9787125439251305,-0.10125574324552034,1.9520564482015779,-0.9087980529111661,36.23851912519839,-41.292325031482456,1.0266560957235502,12,-0.03940773010253906,-1.6736946105957031,-2.5997910499572754,-2.1929578781127894,2.086322784423828,3,0.09736539091245944,-1.2251616295638386,28.02164459228516,-1.2926951635560666,28.72635841369629,-2.1363496115115987,28.70317840576172,0.09736539091245944
1896,2012-12-28,27.748104095458984,28.43890953063965,27.72492408752441,28.37863922119141,590357.0,-0.020618580297977585,-1.109589504294301,-2.6666720443985694,55.583741901936186,76.0199176322963,0.3978594817072363,-0.4654191088494102,-1.9521615258622091,-1.5473931534745304,28.563573960443527,0.7139854431152379,1.4380211938530465,0.22462682723999094,-1.6053919346135146,2.0546455890934965,-0.6903825536867636,1.1396362081667455,-0.07610810736530027,1.8517418074940961,-70.50179713803871,0.9150093809267535,12,0.5586729049682617,-1.0895233154296875,-2.0156197547912598,-1.6087865829467738,2.1465950012207067,4,0.13834590848857697,1.5507208356685467,28.332275390625,-1.2251616295638386,28.02164459228516,-1.2926951635560666,28.72635841369629,0.13834590848857697
1897,2013-01-02,28.95817375183105,28.95817375183105,28.457454681396484,28.550180435180664,992921.0,0.04360909315494799,1.45454545454548,-0.6470588235294025,65.00000411396337,74.9837353697515,-0.7403403367768924,-1.4973878502543378,-3.1383490759974677,-2.7411883030593565,31.031042071923043,1.2100696563720668,1.3823642245959036,1.2728904724121044,-0.4559487474689661,3.001729692293175,0.4084708624715674,2.1373100823526414,-1.2332496643066406,98.51851513253798,27.38224521748694,0.8644196099405357,1,-0.6073522567748988,-2.260184288024899,-3.383322715759274,-2.8188562393188406,0.8206195831298828,2,0.05523532047552626,-1.109589504294301,27.748104095458984,1.5507208356685467,28.332275390625,-1.2251616295638386,28.02164459228516,0.05523532047552626
1898,2013-01-03,28.93962860107422,29.12971496582031,28.786630630493164,28.944263458251953,706373.0,-0.000640411612823466,-1.208952474517968,-0.01136013015062701,64.42211005411414,73.29109750377741,-0.607622823373724,-1.36016293933843,-3.099530958430556,-2.706829453106643,32.57112118008337,0.3430843353271449,1.2634085558788222,1.1347293853759766,-0.5936372456013395,2.8630960163532926,0.2705460698873168,1.9989127008646363,-1.2147045135498082,86.46870735830254,17.423940497590152,0.8641833154886586,1,-0.512309074401859,-1.9031915664672852,-3.367095947265625,-2.800311088562008,1.0385246276855504,3,0.04742069638231805,1.45454545454548,28.95817375183105,-1.109589504294301,27.748104095458984,1.5507208356685467,28.332275390625,0.04742069638231805
1899,2013-01-04,29.417163848876953,29.417163848876953,28.77272224426269,28.828357696533203,1019838.0,0.016501084184093795,1.188977143153324,-127.03868312757201,68.69804599967263,72.0850607146213,-0.9649540751278955,-1.6491192868610725,-3.5204850821506,-3.159469303325338,34.205633396625615,0.6444416046142614,1.1951155261339963,1.4388679504394517,-0.1991028603382965,3.0768387612172,0.6198825450505794,2.257853355828324,-1.4393774032592823,100.0,31.944854771974775,0.8189854053888734,1,-0.8461198806762695,-2.1581859588623047,-3.960537910461426,-3.2778463363647425,0.6444416046142578,4,0.054846358045799626,-1.208952474517968,28.93962860107422,1.45454545454548,28.95817375183105,-1.109589504294301,27.748104095458984,0.054846358045799626
1900,2013-01-07,29.57943344116211,29.597978591918945,29.2548942565918,29.33834648132324,1048803.0,0.005516153532637347,1.4666598100723116,0.40945047683218183,66.23504180345745,70.66464627096113,-1.0022167081236617,-1.6148451700967854,-3.614153526701738,-3.2945367180032292,35.990815932276924,0.3430843353271449,1.1754389984168299,1.423799991607666,-0.09057062759891821,2.9381706108142502,0.6666146820043757,2.1809853012109564,-1.3137715148925828,99.00989796541822,33.44417787953738,0.7571853096032914,1,-0.9179821014404297,-2.2184572219848633,-4.230600833892822,-3.440115928649899,0.6908054351806605,0,0.029623858228793543,1.188977143153324,29.417163848876953,-1.208952474517968,28.93962860107422,1.45454545454548,28.95817375183105,0.029623858228793543
1901,2013-01-08,28.5826358795166,29.57016181945801,28.46672821044922,29.551616668701172,1753434.0,-0.03369900791468117,1.1935499771551337,-4.019216924184468,55.186739982915945,68.26132873220752,0.04349035336625562,-0.46555037491514284,-2.5306746443263393,-2.2811650755813417,37.1842097973591,1.1127052307128906,1.0915865537833866,0.3150362968444824,-0.9449019154795977,1.5749745091685625,-0.3149328093175576,0.9450054030065225,1.0153427124023438,10.97576271441544,-51.994588573647704,0.6299691061620408,1,0.07881546020507812,-1.2216596603393555,-3.2384395599365234,-2.443318367004391,2.3320446014404297,1,0.06423348438790932,1.4666598100723116,29.57943344116211,1.188977143153324,29.417163848876953,-1.208952474517968,28.93962860107422,0.06423348438790932
1902,2013-01-09,28.57336235046387,29.06944274902344,27.86401176452637,28.52699851989746,1790029.0,-0.0003244462509273127,1.3214297520964569,-0.04784803897446358,57.13059299791553,64.57477983742204,0.03622209487642536,-0.3785564348473649,-2.450976024420342,-2.249502971651811,36.963038888241314,1.2054309844970703,1.000852030424653,0.24410028457641886,-0.9433404937707763,1.431541062923614,-0.34962010459717874,0.8378206737500165,1.0246162414550746,40.90912090885699,-22.920213997415402,0.5937203891735978,1,0.08808898925780895,-1.2123861312866246,-3.281323909759525,-2.628768920898441,2.605587005615231,2,0.04624365624210025,1.1935499771551337,28.5826358795166,1.4666598100723116,29.57943344116211,1.188977143153324,29.417163848876953,0.04624365624210025
1903,2013-01-10,29.556251525878906,29.67215919494629,29.13435173034668,29.389345169067386,2159229.0,0.03439879295126347,1.6976583989093257,3.599925950304074,62.56564062316276,63.25336536872773,-0.9125290595708115,-1.2699061959126965,-3.341300083663988,-3.2133143708457794,36.69461809951129,1.0987968444824183,0.9272549772857275,1.12754135131836,-0.12269452557357496,2.377777228210295,0.5024234128723926,1.7526592897643276,-1.6922397613525355,93.58970031329443,28.710073603976554,0.6251179384459674,1,-0.8577098846435547,-1.7988739013671875,-4.234077453613281,-3.7043828964233363,1.4140644073486328,3,0.007529432779632916,1.3214297520964569,28.57336235046387,1.1935499771551337,28.5826358795166,1.4666598100723116,29.57943344116211,0.007529432779632916
1904,2013-01-11,29.98278999328613,30.01060676574707,29.30589485168457,29.67215919494629,1065165.0,0.014431412827629941,2.8481054846168266,1.8611082541968254,64.40798473665032,62.13665580153204,-1.1528592977811307,-1.591063908732444,-3.66691391644515,-3.628168867517516,36.603595407201325,0.7047119140625,0.8607512251288938,1.4353911399841266,0.06762673411524744,2.8031555458530057,0.7515089370496888,2.1192733429185644,-2.1187782287597585,98.70414435675465,33.768036867812626,0.6838822029344388,1,-1.115024566650387,-2.0214166641235316,-4.432279586791989,-4.163374900817864,1.0848884582519602,4,-0.0001546475337150799,1.6976583989093257,29.556251525878906,1.3214297520964569,28.57336235046387,1.1935499771551337,28.5826358795166,-0.0001546475337150799
1905,2013-01-14,29.24562263488769,30.107969284057614,29.087989807128906,30.08942413330078,1368870.0,-0.02458634965470219,1.3157883340803542,-2.7164128699496923,56.7105309454277,62.26185458414221,-0.304533836597205,-0.7584061924630596,-2.814531506103492,-2.8825231676375402,36.30573534629313,1.0199794769287074,0.7346434908573656,0.6129162788391085,-0.7019586328413823,1.9277911905195992,-0.04452117700113689,1.2703537346793539,-1.295747070312494,61.570277437780376,-1.641283683827396,0.6574374558402447,1,-0.2596321105956996,-1.2355680465698207,-3.676567077636715,-3.5397968292236293,2.503587722778324,0,0.027901023985384965,2.8481054846168266,29.98278999328613,1.6976583989093257,29.556251525878906,1.3214297520964569,28.57336235046387,0.027901023985384965
1906,2013-01-15,29.217803955078125,29.65825080871582,29.004535675048828,29.22244071960449,938085.0,-0.000951208328058728,-2.0322614892572295,0.005495089230208586,53.85683736248658,61.02372494508922,-0.051756895223014965,-0.6746191328502817,-2.687381258262505,-2.8529643681425085,35.62879356369743,0.6537151336669922,0.7103501269278176,0.5276078224182115,-0.7838485889471549,1.8390642337835779,-0.1281203832644735,1.1833360281008964,-1.1384427673339808,60.33056235550119,0.3414544726242852,0.6557282056826834,1,-0.2318134307861328,-1.207749366760254,-3.6290440559387207,-3.537477493286133,2.118768692016605,1,0.03602032934722765,1.3157883340803542,29.24562263488769,2.8481054846168266,29.98278999328613,1.6976583989093257,29.556251525878906,0.03602032934722765
1907,2013-01-16,29.444982528686523,29.45889091491699,28.837629318237305,29.28271293640137,1064982.0,0.007775347317604098,5.536624523379698,-34.99629781985328,55.22590195167881,60.00192404481864,-0.22643139397601075,-0.8308340998836528,-2.8130812737994333,-3.067662537845834,34.59369052604062,0.621261596679684,0.6729970866567001,0.6826922416687005,-0.6282543358802641,1.993638819217665,0.027218952894216386,1.3381655304431845,-1.2439048551635707,47.81028911871057,-9.323116282761575,0.6554732887744824,1,-0.45899200439453125,-1.1474790573120117,-3.7055435180664062,-3.8226099014282227,1.0663433074951172,2,0.04991335793249885,-2.0322614892572295,29.217803955078125,1.3157883340803542,29.24562263488769,2.8481054846168266,29.98278999328613,0.04991335793249885
1908,2013-01-17,29.903972625732425,29.903972625732425,29.26416778564453,29.43570899963379,1020231.0,0.015588058053650933,1.7326693957352948,2.8857139498801923,64.19580294847708,59.50167481690801,-0.5970275984818265,-1.1851771220698062,-3.1760209367603487,-3.5076010870043817,33.69048818138488,0.6398048400878942,0.7984213006387577,1.0366706848144567,-0.28738445056842465,2.360725820197338,0.3746431171230178,1.6986982525058956,-1.5884814555773943,83.94156967316545,20.268780366219147,0.6620275676914401,1,-0.9179821014404332,-1.1892042160034215,-3.8678121566772496,-4.281599998474125,0.7093505859374964,3,0.042635697480861046,5.536624523379698,29.444982528686523,-2.0322614892572295,29.217803955078125,1.3157883340803542,29.24562263488769,0.042635697480861046
1909,2013-01-18,29.676795959472656,30.04306030273437,29.53770637512207,30.029142379760746,1114911.0,-0.007596872465843618,1.6584823780258682,-0.7524531068613692,60.269126889088966,58.83879538197819,-0.3678303696148113,-0.8708301316134488,-2.863467388413927,-3.2612420208372583,32.761884878050694,0.5053539276123011,0.7761389926376019,0.7258091926574721,-0.5797014847324604,2.0313198700474047,0.07305385396250585,1.3785645313524384,-1.2537561024834716,66.05843032683525,-1.0398055457486208,0.652755338694967,1,-0.6908054351806641,-0.9620275497436523,-3.491115093231201,-3.915334701538086,1.1961498260498047,4,0.04358691468989262,1.7326693957352948,29.903972625732425,5.536624523379698,29.444982528686523,-2.0322614892572295,29.217803955078125,0.04358691468989262
1910,2013-01-21,29.556251525878906,30.04306030273437,29.519161224365234,29.77415657043457,855279.0,-0.004061908629165001,-2.5872976485107864,0.6184397854177093,64.86280296606984,59.91391349121751,-0.28040800209181427,-0.6707495900693417,-2.656140288659728,-3.1246123865374855,31.681012454574653,0.5238990783691371,0.7583731823451352,0.5329389572143555,-0.7361031511156,1.801981065544311,-0.10158209695062226,1.1674600113793332,-1.0321159032656162,59.61537548675398,-15.086060890336363,0.634521054164977,1,-0.5702610015869141,-0.7974386215209961,-3.353184700012207,-3.794790267944336,0.533172607421875,0,0.05113730082909207,1.6584823780258682,29.676795959472656,1.7326693957352948,29.903972625732425,5.536624523379698,29.444982528686523,0.05113730082909207
1911,2013-01-22,29.718521118164066,30.03842544555664,29.04626274108887,29.477436065673828,2959294.0,0.005490195268607723,1.2526275219663787,-1.1063766466803961,57.5506281378006,59.96058406231585,-0.2957042605902913,-0.7602633031166413,-2.7434965806528275,-3.2635455473434583,29.9904586681344,0.9921627044677699,0.6746349376645426,0.6242735862731976,-0.6330387626263523,1.8815859351727475,-0.0043825881765755526,1.2529297607229708,-1.0993554758641153,73.07691699116971,1.330836576333752,0.6286561744497741,1,-0.24572181701660512,-0.9388446807861399,-3.4945917129516637,-3.9361972808837926,0.7371692657470632,1,0.0683307635473418,-2.5872976485107864,29.556251525878906,1.6584823780258682,29.676795959472656,1.7326693957352948,29.903972625732425,0.0683307635473418
1912,2013-01-23,29.89469909667969,29.97815322875977,29.115806579589844,29.7277946472168,1296453.0,0.0059282215900018365,4.166649525180864,0.6923052579945783,59.19640968075607,59.5862250687151,-0.29585165101693534,-0.8881336826742228,-2.8525287289454937,-3.413052919706548,27.890239125830107,0.8623466491699254,0.6025496680462155,0.7408755302429242,-0.5508605268865345,2.032611587372383,0.09500750167819305,1.3867435588076553,-1.1862052358742794,85.11621499055761,14.603211159662408,0.6458680285647302,1,-0.4218997955322301,-1.0362062454223668,-3.333480358123783,-3.954741477966312,1.4465198516845632,2,0.048231746563228706,1.2526275219663787,29.718521118164066,-2.5872976485107864,29.556251525878906,1.6584823780258682,29.676795959472656,0.048231746563228706
1913,2013-01-24,30.029142379760746,30.04306030273437,29.57943344116211,29.82515525817871,845690.0,0.004497228175679657,2.999835447828826,1.2221790505794101,56.309661981480865,58.686411429251834,-0.3980167716276988,-0.9696877292153054,-2.9381034340941667,-3.51621969207881,25.585726963876365,0.4636268615722621,0.6693961027070792,0.8101796150207541,-0.5215670782287205,2.1419263082702287,0.144306268396015,1.4760529616454932,-1.2366799935602018,98.60373625406444,30.506161348062264,0.6658733466247377,1,-0.5563430786132848,-1.1567401885986364,-3.3323125839233434,-3.970959663391117,1.3120765686035085,3,0.016057183729158986,4.166649525180864,29.89469909667969,1.2526275219663787,29.718521118164066,-2.5872976485107864,29.556251525878906,0.016057183729158986
1914,2013-01-25,30.223876953125,30.24705696105957,29.625795364379886,30.03842544555664,997460.0,0.006484852977203248,4.360057925223772,0.909133410629449,56.600199877010795,58.67415242164995,-0.6201747670109761,-1.0445308865472889,-3.067695655853168,-3.685186501883642,24.64896979283576,0.621261596679684,0.7404778046792018,0.8948025703430176,-0.3832015736688419,2.172806714354877,0.25580049833708784,1.5338046423489473,-1.3524841530530303,98.06961030049463,32.48259612983536,0.6390020720059292,1,-0.6815338134765625,-1.2378864288330078,-3.5270471572875977,-4.165694236755371,0.8901634216308594,4,0.01288538393499028,2.999835447828826,30.029142379760746,4.166649525180864,29.89469909667969,1.2526275219663787,29.718521118164066,0.01288538393499028
1915,2013-01-28,31.090858459472656,31.23458480834961,30.35369110107422,30.409318923950195,1911236.0,0.028685317495577456,-1.2222478846537856,3.6750282834516095,76.39020948315346,61.17786043505739,-1.3386575615105265,-1.7858092186615089,-3.839733286395191,-4.525909036874655,24.06981092723456,1.0107078552246094,0.7176309206418594,1.6238549232482917,0.21053965784470918,3.0371701886518743,0.9171972905465005,2.330512555950083,-2.1094125265216768,93.43212084604784,20.07225855250809,0.7066576327017906,1,-1.0547513961791992,-1.6111040115356445,-4.394028663635254,-5.032675743103027,0.6305351257324219,0,-0.007008898587803514,4.360057925223772,30.223876953125,2.999835447828826,30.029142379760746,4.166649525180864,29.89469909667969,-0.007008898587803514
1916,2013-01-29,31.58694076538086,31.665756225585934,31.16967582702637,31.1789493560791,1610795.0,0.01595588962443273,-1.3260757772918594,0.598632049993983,78.76104809299456,63.79287667298136,-1.6353063389227032,-2.0865268830707393,-4.236138945250133,-4.9849561839780065,24.15068775520241,0.5748977661132777,0.6567924862669372,1.9279953956603997,0.4561100735798824,3.399880717740917,1.192052734620141,2.6639380567006583,-2.380180944890018,96.90913660476276,18.641242616218776,0.735942661040258,1,-1.230931282043457,-1.8916006088256871,-4.746386528015137,-5.5287580490112305,0.5053558349609446,1,-0.04740935955790149,-1.2222478846537856,31.090858459472656,4.360057925223772,30.223876953125,2.999835447828826,30.029142379760746,-0.04740935955790149
1917,2013-01-30,30.55768775939941,31.68430328369141,30.395418167114254,31.675029754638672,1793934.0,-0.032584763862586685,1.269385575610418,-2.738640985484219,59.47368667966532,63.26819708755782,-0.482340682812751,-0.9816266704983612,-3.102466717160368,-3.925387503775461,23.16013451248361,1.2888851165771555,0.687457222516386,0.818766689300535,-0.6665548371879062,2.304088215788976,0.07610592605631439,1.5614274525447556,-1.0558483702971593,46.47576294132227,-28.620786590261616,0.7426607632442205,1,-0.19240474700927024,-0.8530740737915004,-3.4204120635986293,-4.4114160537719656,1.7710590362548935,2,-0.003337863004929331,-1.3260757772918594,31.58694076538086,-1.2222478846537856,31.090858459472656,4.360057925223772,30.223876953125,-0.003337863004929331
1918,2013-01-31,30.31196594238281,30.58550453186035,29.834428787231445,30.51132583618164,1236340.0,-0.008041243792767605,3.320036861506056,0.1784233427618926,53.22434496939559,62.48544354092524,-0.1929495092529514,-0.6617495287094748,-2.7377827633773784,-3.661649367143493,21.64476491962964,0.7510757446289062,0.7487311213007395,0.5044280052185037,-0.9519338397608941,1.9607898501979015,-0.22375291727119517,1.2326089277082026,-0.5045816080380767,33.33339510456754,-37.175116545609896,0.728180922489699,1,0.053317070007331324,-0.6073522567748988,-3.0031480789184535,-3.9941520690917933,2.605587005615245,3,0.03395533658020922,1.269385575610418,30.55768775939941,-1.3260757772918594,31.58694076538086,-1.2222478846537856,31.090858459472656,0.03395533658020922
1919,2013-02-01,31.03058815002441,31.06304168701172,30.18214988708496,30.19605827331543,1175353.0,0.023707542064660636,-1.0430108953857178,-4.18604695662148,67.54785064912171,62.78378217237544,-0.7815271386918461,-1.3210303770073715,-3.3087039881412785,-4.3734394931334215,19.934005694133056,0.8808917999267578,0.806399502096891,1.1423789978027301,-0.39918580236318135,2.6839437979686416,0.3715965977197726,1.9131613978856876,-1.1961593627929652,64.66164948389799,-6.689255820966153,0.770782400082956,2,-0.6653051376342702,-1.3259744644165004,-3.630203247070309,-4.643229484558102,1.4233341217041122,4,0.010010470856627984,3.320036861506056,30.31196594238281,1.269385575610418,30.55768775939941,-1.3260757772918594,31.58694076538086,0.010010470856627984
1920,2013-02-04,30.45569038391113,31.466398239135746,30.45569038391113,31.07231330871582,1729102.0,-0.01852680855850386,-2.2782039543688453,-0.7388865779573776,60.98766385189981,63.16567502949757,-0.07333904986763429,-0.7137121041722487,-2.6124588356862013,-3.7889869876771556,18.094764506617558,1.0107078552246165,0.7484620290697492,0.5236683845519998,-1.030701066509561,2.0780378356135607,-0.2535163409787806,1.3008531100827803,-0.621261596679684,33.58398625790933,-37.543221173615976,0.7771847255307812,2,-0.05563545227050426,-0.7510766983032191,-3.044873714447018,-4.068331718444821,2.2207736968994247,0,0.02161664971458066,-1.0430108953857178,31.03058815002441,3.320036861506056,30.31196594238281,1.269385575610418,30.55768775939941,0.02161664971458066
1921,2013-02-05,30.418598175048828,30.56232452392578,30.066242218017575,30.29805564880371,1010066.0,-0.0012179073399660734,1.4318044757768738,-0.1954882334017954,58.94376164499824,63.13760302552448,0.08214036880852049,-0.5607729280023612,-2.4440267129163935,-3.7403859654493843,17.631122195152564,0.4960823059082067,0.7421149901229249,0.39477806091308665,-1.0359877591370612,1.8255438809632345,-0.3206048491119873,1.1101609709381606,1.2657051086425817,31.578865968220327,-40.74223557406032,0.7153829100250744,2,0.2132701873779297,-0.713984489440918,-2.942873954772949,-4.0312395095825195,1.8684196472167969,1,0.0428289102166739,-2.2782039543688453,30.45569038391113,-1.0430108953857178,31.03058815002441,3.320036861506056,30.31196594238281,0.0428289102166739
1922,2013-02-06,29.89469909667969,30.73386573791504,29.76488494873047,30.45105361938477,1333894.0,-0.01722298560092328,-1.3750029218578135,-4.615421130081172,49.91581605444288,62.42717570029804,0.6772606386308091,0.07082416653874901,-1.7966514267530052,-3.2134597656115353,18.035259692313428,0.9689807891845703,0.7070623921212977,-0.19518785476684286,-1.4558668217291668,1.065491112195481,-0.8255273382480048,0.4351516287143191,1.757242965698243,7.629334938565327,-60.610225899901046,0.6303394834811628,2,0.760350227355957,-0.12054157257080078,-2.4120202064514196,-3.5073404312133825,2.651950836181637,2,0.07351127691752524,1.4318044757768738,30.418598175048828,-2.2782039543688453,30.45569038391113,-1.0430108953857178,31.03058815002441,0.07351127691752524
1923,2013-02-07,29.778793334960934,30.27487564086914,29.68606758117676,30.08015060424805,937917.0,-0.003877134248580938,-1.4190527685050436,0.5416640954438059,50.94501068429685,61.79882134555204,0.8425197830106903,0.2152953462843321,-1.5719137244723562,-3.093541529575351,17.69530448682434,0.5888080596923793,0.7254095868864425,-0.3222207069396994,-1.5668948898172097,0.9224534759378109,-0.9445577983784545,0.30011638449905575,1.7976664428711011,5.2083444931783465,-60.69196308099893,0.6223370914387549,2,0.9063920974731516,-0.004635810852043676,-2.2543878555297816,-3.3914346694946254,2.3413200378417933,3,0.08562984510523042,-1.3750029218578135,29.89469909667969,1.4318044757768738,30.418598175048828,-2.2782039543688453,30.45569038391113,0.08562984510523042
1924,2013-02-08,29.97815322875977,30.11259651184082,29.746339797973636,29.82979393005371,858099.0,0.006694693487287129,-1.3234658874349174,-0.4923037000468362,53.852673277811625,59.294650656069614,0.6756949589430121,0.0164117032904052,-1.6649060251039174,-3.294351476895514,16.96919418313706,0.36625671386718395,0.7268133621387065,-0.12262897491454794,-1.3673976011414304,1.1221396513123345,-0.7450132880279874,0.4997553381988915,1.4848830172729492,16.406258369884057,-48.211662028509636,0.6223843131134408,2,0.7070322036743164,-0.2039957046508789,-2.2462749481201207,-3.5142965316772496,2.053859710693356,4,0.09805139418722919,-1.4190527685050436,29.778793334960934,-1.3750029218578135,29.89469909667969,1.4318044757768738,30.418598175048828,0.09805139418722919
1925,2013-02-11,30.06160545349121,30.321237564086914,29.876155853271484,30.12651443481445,682662.0,0.0027837680358302475,-1.0425578474237271,-0.4375120527621373,53.17869430989417,56.45216690239179,0.4815271189360324,-0.0029246887267220245,-1.6304578656792188,-3.3761922230492125,16.655726754995666,0.4450817108154297,0.7443723744657973,-0.07997589111328196,-1.2584519777910437,1.0985001955644798,-0.6692139344521628,0.5092621522255989,1.2948126726501492,35.8406693025184,-26.562687210119385,0.5892380433388801,2,0.6235799789428746,-0.28744792938232067,-2.146594524383545,-3.454024314880371,1.2054328918457031,0,0.07958047423443504,-1.3234658874349174,29.97815322875977,-1.4190527685050436,29.778793334960934,-1.3750029218578135,29.89469909667969,0.07958047423443504
1926,2013-02-12,30.27023887634277,30.27023887634277,29.80197525024414,29.97815322875977,833834.0,0.006940195631744972,2.2063446456441502,-4.499926537568824,53.45859560898124,55.783823450093564,0.07429014304102566,-0.13562312579061242,-1.7205207150038397,-3.578653363662138,16.424391416125513,0.46826362609862926,0.7529018473656919,0.07603578567504599,-1.0198546328322706,1.1719262041823626,-0.4719094235786123,0.6239809949287043,0.9859582171007126,55.75227360434503,-3.6219913411143594,0.547945209253659,2,0.30599403381348367,-0.4960813522338796,-2.259025096893307,-3.572250366210934,1.5067882537841832,1,0.07949145080412068,-1.0425578474237271,30.06160545349121,-1.3234658874349174,29.97815322875977,-1.4190527685050436,29.778793334960934,0.07949145080412068
1927,2013-02-13,30.91468048095703,30.9424991607666,29.964244842529297,30.358327865600586,1115309.0,0.02128961080376257,2.1969619053852316,1.9047584842331187,57.455182387234544,56.253916496520105,-0.5746133688552426,-0.7002134724628846,-2.2463232214898525,-4.214297049583049,16.73864431380774,0.9782543182373047,0.5930588095345541,0.646992492675782,-0.43437026455173466,1.7283552499032986,0.10631111406202365,1.1876738712895403,0.2473088417504492,97.78589775508097,41.58216614832947,0.5406813786137582,2,-0.3384475708007777,-1.140522956848141,-2.9034667015075684,-4.216691970825195,0.3848114013671875,2,0.04439112162760117,2.2063446456441502,30.27023887634277,-1.0425578474237271,30.06160545349121,-1.3234658874349174,29.97815322875977,0.04439112162760117
1928,2013-02-14,31.1789493560791,31.29485511779785,30.44178009033203,30.90077209472656,1210648.0,0.008548329499470597,2.3454658333987832,0.5000017141544654,57.947529761989784,55.187214175727675,-0.785579578001574,-0.9107620224138557,-2.413040638888969,-4.460591136773765,16.661505909364728,0.8530750274658203,0.3587431056003503,0.8475125312805183,-0.2923139414548075,1.987339004015844,0.2775992949128572,1.4174257676481794,-1.4928817749023402,92.51503939063984,39.888315149049106,0.5699132363676627,2,-0.602716445922848,-0.9179830551147461,-3.1677355766296387,-4.480960845947266,-0.2086334228515625,3,0.043866153447391865,2.1969619053852316,30.91468048095703,2.2063446456441502,30.27023887634277,-1.0425578474237271,30.06160545349121,0.043866153447391865
1929,2013-02-15,30.97031593322754,31.4014892578125,30.90540885925293,31.002769470214844,1137786.0,-0.006691483425848133,-5.114346165148398,-0.11666495251808277,48.87348983754112,53.841194840798934,-0.6553074545647952,-0.6326909851316813,-2.087987951600862,-4.233829182848659,16.458759992676107,0.4960803985595703,0.31245321256889724,0.5742031097412124,-0.555973681204275,1.7043799006866998,0.009114714268470436,1.1392915052139543,-1.252072601318357,73.04347929778704,24.5217474909972,0.5650883954727437,2,-0.42653751373291016,-0.7093496322631836,-2.742356300354004,-4.235237121582031,-0.7557125091552734,4,0.037125789806412346,2.3454658333987832,31.1789493560791,2.1969619053852316,30.91468048095703,2.2063446456441502,30.27023887634277,0.037125789806412346
1930,2013-02-18,31.06767845153809,31.081586837768555,30.76168441772461,30.91468048095703,483138.0,0.0031437366838771297,2.5384550469941667,-4.7143696738173295,44.75656144851673,52.2648392634121,-0.7339085033596504,-0.6440354473520351,-2.068089857704944,-4.3019490365109085,16.19288470421538,0.3199024200439453,0.32920913407676267,0.5959942817688031,-0.499314934388174,1.6913034979257802,0.048339673690314555,1.1436488898472916,-1.2821052825927737,79.13048559156528,35.21217999164383,0.5476546080784885,2,-0.5239000320434606,-0.806712150573734,-2.6531090736389196,-4.163375854492191,-0.40799331665039773,0,0.03103979878700258,-5.114346165148398,30.97031593322754,2.3454658333987832,31.1789493560791,2.1969619053852316,30.91468048095703,0.03103979878700258
1931,2013-02-19,31.749210357666016,31.93002510070801,30.97031593322754,31.07695007324219,1290222.0,0.021937007851778656,-1.1675397180962963,4.393916349809761,62.940578664796284,53.712035109006926,-1.348670929813668,-1.2286250625905772,-2.6320381226946097,-4.9509406708917325,17.041205087362744,0.9597091674804723,0.21721470262032128,1.1759917259216301,0.001058853095141643,2.3509245987481187,0.5885252895083859,1.7634581623348744,-1.899000545166011,90.80188427522822,45.257004056445425,0.587466436413245,2,-0.9411640167236293,-1.3653831481933594,-3.251187801361084,-4.796226501464844,-1.6690597534179652,1,-0.01518689778099247,2.5384550469941667,31.06767845153809,-5.114346165148398,30.97031593322754,2.3454658333987832,31.1789493560791,-0.01518689778099247
1932,2013-02-20,31.33657264709473,31.897571563720703,31.18358421325684,31.712120056152344,862332.0,-0.012996786563280627,-1.0952660817486086,-0.5586339365257681,60.738449433701184,54.80019497005185,-0.7934323095979892,-0.740387238955531,-2.136322079904364,-4.493766471086673,17.935369758131355,0.7139873504638636,0.16952325055858708,0.6912603378295934,-0.4853172227110676,1.8678378983702544,0.10297155755926468,1.2795491180999221,-1.3615739173022448,60.12400851501223,12.496017560070705,0.5882887802703304,2,-0.49839019775390625,-0.9527454376220739,-2.8385500907897985,-4.383588790893558,-1.8962268829345703,2,0.014055604867594162,-1.1675397180962963,31.749210357666016,2.5384550469941667,31.06767845153809,-5.114346165148398,30.97031593322754,0.014055604867594162
1933,2013-02-21,30.51132583618164,31.1557674407959,30.24705696105957,30.993497848510746,1135036.0,-0.026334941609818974,1.252876824392539,1.2839178242210532,44.67681314654679,53.78065495546687,0.16388610477481436,0.12947393182624722,-1.2431971850184098,-3.6324753821743627,18.26551488630877,1.0895156860351598,0.12041980314681311,-0.15809564590454173,-1.3007842611779736,0.9845929693688902,-0.7294399535412559,0.41324866173217245,-0.41902552413422356,15.702547712951597,-28.540998957617553,0.5713443076367151,2,0.3546743392944336,-0.023181915283199572,-1.8695788383483887,-3.5189332962036133,-1.2147045135498011,3,0.02583191731405976,-1.0952660817486086,31.33657264709473,-1.1675397180962963,31.749210357666016,2.5384550469941667,31.06767845153809,0.02583191731405976
1934,2013-02-22,30.613323211669922,31.06304168701172,30.44178009033203,30.63650321960449,1066477.0,0.003342934883784343,-2.3924042722713756,0.04807414644951502,51.78946712009797,53.62629637882285,0.18043763207246855,0.061291291426883276,-1.2760769529326694,-3.687549664961878,18.32640660255397,0.6212615966796875,0.17652980700905374,-0.07557058334350586,-1.1994085290269432,1.0482673623399315,-0.6374895561852263,0.4863483894982146,-0.4107594123028697,21.763112561766125,-22.84445379484036,0.5619189728417189,2,0.25267696380615234,-0.12517929077148082,-1.7629437446594238,-3.4748878479003906,-2.299592971801758,4,0.01166135146743974,1.252876824392539,30.51132583618164,-1.0952660817486086,31.33657264709473,-1.1675397180962963,31.749210357666016,0.01166135146743974
1935,2013-02-25,30.87294578552246,31.05840492248535,30.45569038391113,30.63650321960449,1395442.0,0.00848070534706169,-1.015537696134699,-10.20027976631456,54.909750164579656,53.78753577388934,0.05364849999141441,-0.22713936455273398,-1.4598980781007214,-3.9121803700225755,17.220959496633505,0.6027145385742223,0.24883647219144223,0.19494762420654155,-0.9166402354091261,1.3065354838222092,-0.36084630560129227,0.7507415540143754,-0.6258888244628906,37.189582483340054,-8.69151863183675,0.5557939298078346,2,0.0741891860961914,-0.3848018646240199,-2.022566318511963,-3.7345104217529297,-2.512853622436527,0,-0.021324248292461823,-2.3924042722713756,30.613323211669922,1.252876824392539,30.51132583618164,-1.0952660817486086,31.33657264709473,-0.021324248292461823
1936,2013-02-26,30.08942413330078,30.464962005615234,29.61652374267578,29.81124687194824,1257208.0,-0.02537890804670484,-1.5416667857051027,1.176510922525892,51.99243245690657,53.180563559408455,0.9038765693871049,0.4621335858219666,-0.6251556023848082,-3.07743599630529,15.258012671822444,1.2564220428466797,0.27466026839565316,-0.5136981964111342,-1.5677476191628585,0.5403512263405901,-1.0407229077869964,0.01332651496472792,1.8406009674072301,20.731717514294363,-28.749202459540324,0.5270247113758623,2,0.6838502883911133,0.3987197875976598,-1.21702241897583,-2.9162168502807617,-1.7896022796630895,1,0.018952207229376183,-1.015537696134699,30.87294578552246,-2.3924042722713756,30.613323211669922,1.252876824392539,30.51132583618164,0.018952207229376183
1937,2013-02-27,30.45569038391113,30.45569038391113,29.87151908874512,30.32587432861328,1238341.0,0.0121725909072814,7.999985307298248,0.4666666666666479,56.588477511412776,53.02955775378879,0.5203790420116974,0.09258081649041472,-0.9327963906276331,-3.3887932704970645,14.523949815035436,0.5841712951660085,0.3133245464759433,-0.14233207702637074,-1.1982923620499086,0.9136282079971672,-0.6703122195381397,0.3856480654853982,1.428064689636237,54.51811446493006,-0.5397320798959058,0.5279801425117693,2,0.31758403778076527,0.06722545623779652,-1.329452514648434,-3.2824831008911097,-2.2949562072753835,2,-0.01233069337549697,-1.5416667857051027,30.08942413330078,-1.015537696134699,30.87294578552246,-2.3924042722713756,30.613323211669922,-0.01233069337549697
1938,2013-02-28,31.341218948364254,31.484943389892575,30.59941482543945,30.64577674865723,2146570.0,0.029075964238227447,-1.2470609303383418,5.357135510791881,61.7038622602976,54.45515468965062,-0.37963345047310426,-0.750356226460152,-1.7417738948643837,-4.212891802723728,14.965857090815248,1.0292530059814453,0.36239654826184164,0.691733837127682,-0.40505978510874385,1.7885274593641078,0.14333702600946907,1.240130648245895,0.49719149856568023,92.30770016027112,31.02390103226861,0.5483968111182123,2,-0.5679445266723597,-0.5864896774291957,-2.1755728721618617,-4.168011665344235,-2.5963153839111293,3,-0.060650901527979806,7.999985307298248,30.45569038391113,-1.5416667857051027,30.08942413330078,-1.015537696134699,30.87294578552246,-0.060650901527979806
1939,2013-03-01,31.341218948364254,31.526668548583984,30.82195472717285,31.526668548583984,1238979.0,0.0,6.600057595984737,-0.266664289710714,61.147055813205384,56.27632073017158,-0.3592689061284027,-0.765119404217387,-1.6700714661432237,-4.165421641506683,14.92272708834101,0.7047138214111328,0.3354827786683856,0.6762022972106898,-0.4516716960366942,1.8040762904580738,0.1122653005869978,1.2401392938343818,0.45275376448059745,90.29133290595968,24.72382582835769,0.5639369966236911,3,-0.5679445266723597,-0.5679445266723597,-2.168618202209469,-4.168011665344235,-2.1234149932861293,4,-0.0652366976887836,-1.2470609303383418,31.341218948364254,7.999985307298248,30.45569038391113,-1.5416667857051027,30.08942413330078,-0.0652366976887836
1940,2013-03-04,31.11404037475586,31.290218353271484,30.85440826416016,31.225311279296875,880049.0,-0.007248555775149601,2.615405307045968,0.6000061709983532,57.32690731125634,55.65257946866714,-0.13949129322386966,-0.5123589195476619,-1.375789674415202,-3.8850975530419447,14.468740647327557,0.48681068420409446,0.27744140219650504,0.4161062240600586,-0.7244021916301335,1.5566146397502507,-0.15414798378503747,0.9863604319051547,0.6363833586856096,78.39806843167916,11.110270681706766,0.5702542078450964,3,-0.3569927215576172,-0.34076595306396484,-1.8498735427856445,-3.8712892532348633,-1.7988739013671875,0,-0.09000149453941397,6.600057595984737,31.341218948364254,-1.2470609303383418,31.341218948364254,7.999985307298248,30.45569038391113,-0.09000149453941397
1941,2013-03-05,31.721393585205078,31.920753479003906,31.40612602233887,31.424671173095703,1340584.0,0.019520229553407376,-2.0833304764190737,-2.6666666666666665,57.05027120915611,55.24278188816213,-0.8394862107080385,-1.072071248400988,-1.9137266356102032,-4.434789821038983,14.778426253655391,0.8067131042480469,0.31624236448543286,0.9583196640014648,-0.2611007507422123,2.177740078745142,0.3486094566296245,1.5680298713733052,-2.104869842529297,90.2714938444083,25.732705929586444,0.6097102073718389,3,-0.9527549743652344,-0.9481191635131836,-1.9634628295898438,-3.9848785400390625,-2.457225799560547,1,-0.10596323308087141,2.615405307045968,31.11404037475586,6.600057595984737,31.341218948364254,-1.2470609303383418,31.341218948364254,-0.10596323308087141
1942,2013-03-06,32.092296600341804,32.606922149658196,31.814117431640625,31.920753479003906,1303236.0,0.01169251956539874,-3.120443708674884,0.57812660701432,57.83614586064128,56.70492996750596,-1.220237323684394,-1.338520904112201,-2.2224756400682253,-4.74395720097009,15.731486158867918,0.8855285644531179,0.38557729014301856,1.2193428039550867,-0.06493217545079233,2.5036177833609656,0.5772053142521472,1.8614802936580261,-2.429688262939461,74.36494785807733,12.81287457801519,0.6421374897029397,3,-0.9805736541748153,-0.9805736541748153,-2.066621780395515,-4.140195846557624,-3.3149394989013743,2,-0.11817399028599651,-2.0833304764190737,31.721393585205078,2.615405307045968,31.11404037475586,6.600057595984737,31.341218948364254,-0.11817399028599651
1943,2013-03-07,32.328746795654304,32.759918212890625,31.82802772521973,32.092296600341804,1084134.0,0.007367817836694934,-1.4363533911447444,1.3783717672173594,61.59941576946874,57.794924261880496,-1.309481049829273,-1.4484001952988876,-2.3934900469830893,-4.917262288724878,16.88764788035453,0.9318904876708949,0.30362559023003755,1.3282953262329187,-0.004015967148589539,2.660606619614427,0.6621396795421646,1.9944509729236728,-2.5483659057617274,77.75131366437351,16.923605930059992,0.6661556466907536,3,-1.1405258178711009,-1.1405258178711009,-2.2937984466552805,-4.367372512817386,-3.959381103515632,3,-0.1289258951286918,-3.120443708674884,32.092296600341804,-2.0833304764190737,31.721393585205078,2.615405307045968,31.11404037475586,-0.1289258951286918
1944,2013-03-08,32.917552947998054,33.177181243896484,32.555923461914055,32.56519317626953,1192868.0,0.018213083113475248,-2.3500087422475935,1.4902071502323482,64.57272471293058,58.86858810058615,-1.7176928051374176,-1.903285342857977,-2.885950779218252,-5.437896047861429,18.22490381525881,0.8484344482421804,0.27511420475302373,1.7701314926147518,0.274194228410245,3.2660687568192586,1.0221628605124984,2.518100124717005,-2.9583998187255958,88.82248510020541,29.057882667917283,0.7479686321022526,3,-1.5207004547119212,-1.5207004547119212,-2.8826045989990305,-4.956178665161136,-5.563531875610362,4,-0.12676061887518575,-1.4363533911447444,32.328746795654304,-3.120443708674884,32.092296600341804,-2.0833304764190737,31.721393585205078,-0.12676061887518575
1945,2013-03-11,32.45392227172852,32.866554260253906,32.356563568115234,32.82946014404297,864527.0,-0.014084603342233826,1.2680057340130457,-1.065779644685946,55.74886196582107,59.28596915713221,-1.1244661566790128,-1.3188572947747161,-2.3393897691207783,-4.915647708962126,19.261641872426818,0.5609893798828196,0.3996027535205542,1.1868849754333581,-0.3259703537041503,2.69974030457087,0.4304573108646039,1.9433126400021123,-2.2373268932861414,59.16225742911237,3.1863653460165864,0.7564276645687559,3,-0.929572105407722,-1.05706977844239,-2.4189739227294993,-4.492547988891605,-5.313169479370124,0,-0.09971424376860194,-2.3500087422475935,32.917552947998054,-1.4363533911447444,32.328746795654304,-3.120443708674884,32.092296600341804,-0.09971424376860194
1946,2013-03-12,32.676464080810554,32.848007202148445,32.365833282470696,32.43073272705078,791693.0,0.00685716220118926,-1.5679631868187467,-0.6543450657727978,61.2803574829363,59.807289153968156,-1.0520820616527047,-1.424945523652248,-2.4558729771541294,-5.075980044390185,20.46802904849493,0.4821739196777486,0.4919822398718736,1.2891155242920007,-0.2719134350760939,2.8501444836600918,0.508601044607957,2.0696300039760445,-2.2230218331318454,63.265317545387134,7.491340465981779,0.7805144796840455,3,-0.7881660461425852,-1.2796115875244212,-2.6241297721862864,-4.715089797973636,-5.378078460693363,1,-0.10286601387191785,1.2680057340130457,32.45392227172852,-2.3500087422475935,32.917552947998054,-1.4363533911447444,32.328746795654304,-0.10286601387191785
1947,2013-03-13,32.287017822265625,32.64864730834961,32.254562377929695,32.639373779296875,742903.0,-0.011918249709693463,1.1250025712228353,-1.433907198410316,66.13313203613089,60.29943024017185,-0.41967683167133885,-0.9775343946128388,-2.0017169486148205,-4.6368395120817425,20.8740084880734,0.4219017028808594,0.547039722490652,0.831052398681642,-0.7627961971847412,2.4249009945480253,0.03412810074845396,1.6279766966148337,-1.6156764548894955,34.0205981522452,-25.714150093144873,0.7969242979331913,3,-0.28744983673095703,-0.8901653289794922,-2.118776798248291,-4.27464485168457,-5.243627548217773,2,-0.09362431839513186,-1.5679631868187467,32.676464080810554,1.2680057340130457,32.45392227172852,-2.3500087422475935,32.917552947998054,-0.09362431839513186
1948,2013-03-14,32.54664993286133,32.71355438232422,32.34728240966797,32.34728240966797,868962.0,0.0080413778697348,-2.6743393988098654,-0.5658128356140655,67.07619985902639,60.958224023040856,-0.5479605446497331,-1.1904849038078673,-2.1916903090218725,-4.846687815218488,20.95203199159399,0.42653656005859375,0.696548672000457,1.0222994804382317,-0.6375041192195212,2.682103080095981,0.19239768060935347,1.8522012802671064,-1.6748413753635703,31.658528316084467,-31.52116334269738,0.8299017998288755,3,-0.5308551788330078,-1.1497974395751953,-2.332046508789059,-4.534276962280273,-4.501823425292969,3,-0.11581200643373013,1.1250025712228353,32.287017822265625,-1.5679631868187467,32.676464080810554,1.2680057340130457,32.45392227172852,-0.11581200643373013
1949,2013-03-15,32.12011337280273,32.639373779296875,32.12011337280273,32.45392227172852,1316825.0,-0.013105390598985744,-2.111123808653031,-1.6743393988099369,60.70016688251089,61.33303064206914,0.0007613468731619832,-0.7097826663738829,-1.7144099219800921,-4.357314616116305,20.780126209799565,0.5192604064941477,0.7950011072478951,0.5382730484008711,-1.1203808415168552,2.196926938318594,-0.2910538965579903,1.3675999933597325,-1.0638750003930717,0.0,-63.72157149294367,0.8293269449588614,3,0.1715402603149485,-0.7232608795165945,-1.8904418945312393,-4.068331718444817,-3.4215717315673757,4,-0.11677255422890098,-2.6743393988098654,32.54664993286133,1.1250025712228353,32.287017822265625,-1.5679631868187467,32.676464080810554,-0.11677255422890098
1950,2013-03-18,32.032012939453125,32.12474822998047,31.07231330871582,31.64257621765137,1028636.0,-0.002742843162695685,2.661233440715023,-1.1666457157222903,68.924856977853,62.65242906081323,0.2601248788306805,-0.5752245188397609,-1.5807744029053943,-4.201810215771719,20.278216653645938,1.0524349212646484,0.7918709938886863,0.4019558906555183,-1.2498167681419972,2.05372854945303,-0.4239304387432412,1.2278422200542742,1.1451683044433594,54.04645667176863,-14.488738040599905,0.8258863293987566,3,0.09273433685302734,-0.6351604461669922,-1.802341461181637,-3.7182817459106445,-3.0923843383789062,0,-0.14604114564725512,-2.111123808653031,32.12011337280273,-2.6743393988098654,32.54664993286133,1.1250025712228353,32.287017822265625,-0.14604114564725512
1951,2013-03-19,31.267038345336914,32.069114685058594,31.1418571472168,31.95320701599121,1440223.0,-0.023881564844587366,1.020204118947483,-1.7619516399986448,57.334441425162446,62.59668412353781,1.0659694509133715,0.15997691200287534,-0.7460802787124905,-3.3592043517520374,18.90704313898912,0.9272575378417933,0.7790349882668792,-0.3389101028442383,-1.9974216059534626,1.3196014002649825,-1.1681658543988505,0.4903456487103739,1.868045539855956,11.864499356756612,-56.02951022510068,0.8292557515546105,3,0.8577089309692383,0.12981414794921875,-1.0373668670654261,-2.874490737915039,-2.6055870056152344,1,-0.13196918452603934,2.661233440715023,32.032012939453125,-2.111123808653031,32.12011337280273,-2.6743393988098654,32.54664993286133,-0.13196918452603934
1952,2013-03-20,31.777027130126953,31.79557228088379,31.35512733459473,31.49885177612305,826541.0,0.016310748052224655,1.7941194264625584,-0.40540375260597117,54.22659877639164,61.77748223541813,0.5660867552736946,-0.3323626354597913,-1.1786869942125264,-3.796691543701165,17.46176970379128,0.528533935546875,0.8279510267558337,0.14905595779418945,-1.506088590758388,1.8042005063467705,-0.6785163164821029,0.9766282320704782,1.3168013435363761,42.93786164282153,-20.964636564926536,0.8275722742762903,3,0.3477201461791992,-0.3801746368408203,-1.6018319129943812,-3.372888565063473,-2.818853378295902,2,-0.14093960053814103,1.020204118947483,31.267038345336914,2.661233440715023,32.032012939453125,-2.111123808653031,32.12011337280273,-0.14093960053814103
1953,2013-03-21,31.29949188232422,31.712120056152344,31.016679763793945,31.563758850097656,1285935.0,-0.01502768795354037,1.4793349653202774,-0.9500013713282807,49.629624613363475,60.11713777991067,0.9859517249777667,0.21844749808614594,-0.6594095314689454,-3.244105757671438,17.276550313001227,0.7603473663330078,0.8269723983226029,-0.36788759231567525,-1.9468668138894074,1.2110916292580605,-1.1573772031025413,0.42160201847119083,1.753906288040163,17.428554972677336,-41.35403221961819,0.7894896107868673,3,0.642125129699707,0.09736061096191406,-1.1242966651916468,-2.8953533172607386,-2.40622711181641,3,-0.13597989463464477,1.7941194264625584,31.777027130126953,1.020204118947483,31.267038345336914,2.661233440715023,32.032012939453125,-0.13597989463464477
1954,2013-03-22,30.97031593322754,31.276309967041016,30.752410888671875,31.11404037475586,908608.0,-0.010516974215884156,1.2376244882996272,0.5438607887291415,48.74696981639473,59.339149763307745,1.128542673892639,0.60685343731949,-0.3052065001305557,-2.8402912168230685,17.20775366828409,0.5470809936523438,0.7824496034042738,-0.7149131774902351,-2.2512159060438037,0.8213895510633336,-1.4830645417670212,0.05323818678654746,2.001613500874022,15.878387769284224,-38.75314165203407,0.7681513642767841,3,0.8298931121826207,0.42653656005859375,-0.5517163276672363,-2.566177368164059,-2.24395751953125,4,-0.09446107789040892,1.4793349653202774,31.29949188232422,1.7941194264625584,31.777027130126953,1.020204118947483,31.267038345336914,-0.09446107789040892
1955,2013-03-25,30.214603424072266,31.804845809936523,29.968881607055664,31.438579559326172,1543607.0,-0.024401188246984673,-1.1405421993519937,8.516130744628615,37.19463764347827,56.662958670034634,1.7133835323502495,1.381548434701152,0.4910323932413334,-2.0032868761662925,17.46722149308313,1.8359642028808594,0.667396053379882,-1.4377085685729973,-3.0723557268276593,0.19693858968166467,-2.2550321477003266,-0.6203849894456681,2.6241548973035123,11.699740356925222,-36.83633508134544,0.8173235791273309,3,1.1266145706176758,1.1822490692138672,0.18776893615722656,-1.4511537551879883,-0.6212596893310547,0,-0.05017645810399929,1.2376244882996272,30.97031593322754,1.4793349653202774,31.29949188232422,1.7941194264625584,31.777027130126953,-0.05017645810399929
1956,2013-03-26,30.65968513488769,30.979589462280273,30.140422821044922,30.223876953125,1139819.0,0.01473068186825266,-1.7846150438137072,-0.3560593782919518,37.97663202075865,53.53445866832661,1.0640307995987506,1.0344147468462346,0.09338133766484091,-2.3725467317220854,18.836077386094324,0.8391666412353516,0.47474396201142,-1.0211399078369183,-2.55796976619445,0.515689950520617,-1.7895548370156895,-0.2527249786581507,1.9494830493424793,37.62619808970511,-7.326986697395384,0.7684149291787676,3,0.6815328598022496,0.737167358398441,-0.2573127746581996,-1.8614635467529261,-0.8020744323730433,1,-0.05610157202352406,-1.1405421993519937,30.214603424072266,1.2376244882996272,30.97031593322754,1.4793349653202774,31.29949188232422,-0.05610157202352406
1957,2013-03-27,30.08015060424805,30.956398010253906,29.783430099487305,30.956398010253906,1339176.0,-0.018902168371591976,1.6772528003552414,-2.0106263321210296,32.15597357857706,49.65443352605446,1.4500932519629544,1.6699936799481563,0.7072664340959811,-1.7210490105712033,20.417934973907677,1.1729679107666016,0.35855003928746143,-1.581897449493404,-3.189309281160579,0.02551438217377111,-2.3856033653269897,-0.7781915336598182,2.3177946538081606,14.678846277236342,-25.046374374559182,0.803705915833587,3,1.1312513351440394,1.3167018890380824,0.5157861709594691,-1.159068107604984,-3.746109008789066,2,-0.04716396813272661,-1.7846150438137072,30.65968513488769,-1.1405421993519937,30.214603424072266,1.2376244882996272,30.97031593322754,-0.04716396813272661
1958,2013-03-28,29.44034576416016,29.885427474975586,29.417163848876953,29.85761070251465,1530905.0,-0.021270001221254997,-1.0199938290651034,0.47619534790577184,22.627726705179768,45.42416239523989,1.79130574429103,2.2768219797785214,1.3598985995545618,-1.0186372475287264,21.0913901063626,0.6629867553710973,0.15410543777124275,-2.1266586303710895,-4.014307381669614,-0.2390098790725652,-3.07048300602035,-1.1828342547218256,2.6961479780391606,0.9708962776985319,-31.19949772067896,0.9438243756492626,3,1.3306102752685511,1.856826782226559,1.1706590652465785,-0.5192632675170934,-3.6580200195312536,3,-0.01637793306477031,1.6772528003552414,30.08015060424805,-1.7846150438137072,30.65968513488769,-1.1405421993519937,30.214603424072266,-0.01637793306477031
1959,2013-04-02,29.29662132263184,29.38007354736328,28.52236366271973,29.083351135253906,2522345.0,-0.004881887009061114,3.512188881251831,-0.5111145648109762,23.82782669464119,40.413381252660805,1.6677839246835866,2.3816235556472805,1.5223684509900473,-0.8174659239695643,22.038244659193147,0.9179821014404297,-0.07198864943545757,-2.168153190612788,-4.311437725704902,-0.024868655520670302,-3.2397954581588486,-1.0965109230667274,2.5135528323687986,23.58756651787429,-4.95503130239182,1.0716422675460588,4,0.9991178512573207,1.553151130676266,1.3804507255554164,-0.0880899429321289,-3.6626567840576207,1,-0.013768022861135654,-1.0199938290651034,29.44034576416016,1.6772528003552414,30.08015060424805,-1.7846150438137072,30.65968513488769,-0.013768022861135654
1960,2013-04-03,28.313730239868164,29.477436065673828,28.19318771362305,29.18071365356445,1976212.0,-0.033549639459768854,-1.3179945847039487,-4.0651880338057556,17.88394785002228,36.02999307764523,2.3107717675063526,3.313869540052764,2.5168562550886158,0.21825797967232674,23.126346434858704,1.2842483520507777,-0.3753888202055151,-3.01102876663208,-5.575314019527632,-0.44674351373652854,-4.293171393079852,-1.7288861401843043,3.0361504462131457,4.326100007050437,-19.00538560712632,1.2821426264477753,4,1.685286521911621,2.3714542388916016,2.363341808319092,1.3120660781860352,-2.6102218627929688,2,0.014573430287440958,3.512188881251831,29.29662132263184,-1.0199938290651034,29.44034576416016,1.6772528003552414,30.08015060424805,0.014573430287440958
1961,2013-04-04,28.360092163085934,28.921083450317386,28.29982185363769,28.591907501220703,1478038.0,0.0016374360716515657,-2.526329464749666,0.26738151442419267,19.554253833445344,32.17751030620675,2.021251596174679,3.1650494659552386,2.477637647763558,0.2178359266563099,23.611148526014976,0.6212615966796946,-0.6301122755893935,-2.796601772308353,-5.673036616728847,0.07983307211214097,-4.234819194518604,-1.358384350098106,2.4847176474020536,6.040236954327646,-15.280718057785815,1.4382174222102473,4,1.6389245986938512,2.3250923156738317,2.357547283172611,1.2657041549682653,-2.40622520446777,3,0.0434854571192298,-1.3179945847039487,28.313730239868164,3.512188881251831,29.29662132263184,-1.0199938290651034,29.44034576416016,0.0434854571192298
1962,2013-04-05,28.29982185363769,29.162168502807614,27.93819236755371,28.66145133972168,2148205.0,-0.002125180309769603,-1.2564091744990211,1.559989468314428,16.02370599873825,28.44351934902617,1.716966816476436,3.0847879023470988,2.538818594771545,0.3185359080636623,23.599633339567344,1.2239761352539027,-0.9495078473043357,-2.6672483444213917,-5.774731341015492,0.4402346521727125,-4.220989842718442,-1.1135068461243414,2.120728421351906,18.571434168664698,-1.3823244659357385,1.5537414982970519,4,1.5716972351074254,2.257864952087406,2.3308873176574743,1.3700189590454137,-1.6736946105957031,4,0.055045888872855775,-2.526329464749666,28.360092163085934,-1.3179945847039487,28.313730239868164,3.512188881251831,29.29662132263184,0.055045888872855775
1963,2013-04-08,28.160734176635746,28.42036437988281,27.86864852905273,28.42036437988281,1120768.0,-0.004914789842893175,3.2500128562089303,0.7179453369761017,16.796233316580953,24.893437515713526,1.5242955098535482,3.052090396508614,2.6728853017960255,0.4871429163129548,23.47737572417634,0.5517158508300781,-1.1696563374828806,-2.597935390472408,-5.875318251237093,0.6794474702922813,-4.236626820854749,-0.9592439600900633,1.8129916750153932,18.155638388178733,-4.143593515561665,1.638691430382344,4,1.6760129928588832,2.3621807098388636,2.4873609542846644,1.5299701690673793,-1.228612899780277,0,-0.06486665332370212,-1.2564091744990211,28.29982185363769,-2.526329464749666,28.360092163085934,-1.3179945847039487,28.313730239868164,-0.06486665332370212
1964,2013-04-09,28.744903564453125,28.786630630493164,28.29982185363769,28.29982185363769,1399074.0,0.020744110723577958,-1.1875029462054827,-1.714290961717944,24.551331121884758,23.488625679980913,0.6607375874009165,2.254898180660831,2.084101683990472,-0.0573700836281148,22.770666942866068,0.6258964538574183,-1.413773648844007,-1.8051335334777825,-5.034759824175211,1.4244927572196495,-3.4199466788264985,-0.1903203881290665,0.8078068226783337,54.46679660639181,34.68867722061506,1.614813145348716,4,0.6792154312133789,1.7780113220214844,2.0190982818603516,1.0246171951293945,-2.582405090332035,1,-0.1030644549974361,3.2500128562089303,28.160734176635746,-1.2564091744990211,28.29982185363769,-2.526329464749666,28.360092163085934,-0.1030644549974361
1965,2013-04-10,29.217803955078125,29.347620010375977,28.67999649047852,28.744903564453125,1729647.0,0.016451625574761097,-1.215388802389918,1.0625024105317655,33.38343306365671,22.978270240302923,0.03528177327641657,1.6096529134553847,1.5840373904106038,-0.4783561519703241,22.024264230112053,0.6676235198974574,-1.6037574467543791,-1.1704272270202623,-4.32174279849599,1.9808883444554652,-2.746085012758126,0.4052305587176015,-1.3491554260253942,91.22254506343123,67.53346152966044,1.5756577857378635,4,0.1947193145751953,1.3051109313964844,1.5554704666137695,0.5656261444091797,-3.523569107055664,2,-0.12265943812936786,-1.1875029462054827,28.744903564453125,3.2500128562089303,28.160734176635746,-1.2564091744990211,28.29982185363769,-0.12265943812936786
1966,2013-04-11,29.315166473388672,29.57943344116211,28.99062728881836,29.078716278076172,1049236.0,0.003332301033309726,-1.853930922269063,0.5,28.605957136463758,22.583823968957,-0.30492341891846664,1.3149784412633778,1.444089607043356,-0.5241917111516834,21.110585984454787,0.58880615234375,-1.7793167575390783,-0.9049998283386245,-3.896981874703897,2.0869822180266446,-2.400990851521261,0.5909911948440119,-1.416938514709475,84.55288178526199,60.68383773400654,1.495991023182635,4,-0.4381284713745117,1.2077484130859375,1.4499945640563965,0.5123081207275391,-2.828128814697262,3,-0.12320100926569932,-1.215388802389918,29.217803955078125,-1.1875029462054827,28.744903564453125,3.2500128562089303,28.160734176635746,-0.12320100926569932
1967,2013-04-12,29.26416778564453,29.81124687194824,29.15289688110352,29.37080192565918,1582990.0,-0.0017396690477755605,-2.9999884113731214,-0.4509792849767682,30.896423172576874,23.50256802089001,-0.426718231410085,1.188854437938602,1.4842133818070025,-0.4141847496058979,20.21753167197828,0.6583499908447195,-1.828326265759344,-0.8048560142517083,-3.6594726084732443,2.0497605799698313,-2.232164311362478,0.6224522828590615,-1.2986916076660187,71.8377662420803,45.206158735001424,1.4273082971107691,4,-0.4242200851440465,1.2587471008300781,1.506788730621338,0.5633068084716797,-2.3737735748291016,4,-0.11311788707862136,-1.853930922269063,29.315166473388672,-1.215388802389918,29.217803955078125,-1.1875029462054827,28.744903564453125,-0.11311788707862136
1968,2013-04-15,28.77735710144043,29.389345169067386,28.52699851989746,29.194623947143555,1418959.0,-0.016635042819939883,1.1379365784919087,3.9130699196880534,30.008436594091933,24.189302454162316,-0.04899490568760001,1.453312431940848,1.9621897137495594,0.1369533625379873,19.44542044867995,0.8623466491699254,-1.939237289296102,-1.103202056884765,-3.759925947921367,1.5535218341518373,-2.4315640024030643,0.22515988863353442,-0.701134681823735,31.595033959178554,3.454371319186844,1.3283619455183002,4,0.06259059906005504,1.7455577850341797,2.334365844726559,1.3885660171508718,-1.7061481475830043,0,-0.07475425386755763,-2.9999884113731214,29.26416778564453,-1.853930922269063,29.315166473388672,-1.215388802389918,29.217803955078125,-0.07475425386755763
1969,2013-04-16,28.369365692138672,28.86081123352051,28.16537094116211,28.63826942443848,1559752.0,-0.01417751490741781,-1.0548005421444113,0.6444406860235585,32.039697586049854,25.762163535943156,0.23873898778107616,1.6505228231502755,2.3332568437318173,0.6164361793429727,19.16577701030022,0.695440292358402,-1.9795942398525774,-1.3236560821533203,-3.8405907638720365,1.1932785995653958,-2.5821234230126784,-0.06518874129396224,1.4418811798095668,12.394296991701392,-17.089656761853448,1.258467340859358,4,0.47058200836181285,2.1535491943359375,2.8188552856445312,1.8730554580688477,-1.9750518798828125,1,-0.050661845276345874,1.1379365784919087,28.77735710144043,-2.9999884113731214,29.26416778564453,-1.853930922269063,29.315166473388672,-0.050661845276345874
1970,2013-04-17,27.35402107238769,28.52699851989746,27.25202369689941,28.51309013366699,1958565.0,-0.035790177008869106,1.1484371735741652,4.310349474759311,21.039794883037544,25.927223652564514,1.2333303406647396,2.4215908971447675,3.317651001144373,1.686841551661825,20.764438526566458,1.2749748229980504,-1.929055469226867,-2.105101108551029,-4.575853183679644,0.36565096657758644,-3.3404771461153366,-0.8697250709867212,2.4243082809448246,3.985481863508649,-23.457762893642993,1.235376037564308,4,1.1776142120361328,2.7052679061889684,4.042831420898441,3.0970315933227575,-0.5888061523437464,2,-0.043559321502072534,-1.0548005421444113,28.369365692138672,1.1379365784919087,28.77735710144043,-2.9999884113731214,29.26416778564453,-0.043559321502072534
1971,2013-04-18,27.1407527923584,27.76201438903809,27.03875541687012,27.35402107238769,1182688.0,-0.007796597051121457,-2.466681294168257,0.18399963138857592,22.482630797992215,26.644881963592734,1.4029847733065495,2.434706787014278,3.4980482670045703,1.9584129345012258,22.505201763164383,0.7232589721679688,-1.8993516617886996,-2.112055110931397,-4.635706987447364,0.41159676558456937,-3.3738810491893787,-0.8502291726734157,2.5365243347167947,3.6789067573665006,-24.330570375649245,1.2618259382579833,4,1.2842483520507812,2.802628517150886,4.319848537445068,3.310299873352051,-0.4636268615722692,3,-0.0532968984096569,1.1484371735741652,27.35402107238769,-1.0548005421444113,28.369365692138672,1.1379365784919087,28.77735710144043,-0.0532968984096569
1972,2013-04-19,27.29838562011719,27.859376907348636,27.10829925537109,27.40502166748047,1477848.0,0.0058079755180251436,-2.085719435171674,0.5000089434238921,27.957995115053706,27.885077718978593,1.2162623530434864,2.028335593608581,3.3255878203551426,1.858370907746803,24.28383813365661,0.7510776519775462,-1.7184501930153182,-1.7304902076721156,-4.101235661735512,0.6402552463912805,-2.9158629347038136,-0.5451174806404175,2.2205802043456977,11.045321839099113,-19.542297293021615,1.1853727270316972,4,1.1266155242919886,2.577769279479977,4.34418964385986,3.152667045593258,-0.17154121398926137,4,-0.0297214631193381,-2.466681294168257,27.1407527923584,1.1484371735741652,27.35402107238769,-1.0548005421444113,28.369365692138672,-0.0297214631193381
1973,2013-04-22,27.04339027404785,27.54874420166016,26.8950309753418,27.54874420166016,1187358.0,-0.009341041247560966,1.5871500768066185,4.739053444945458,27.332067929614226,28.19404847539298,1.4484104087574643,2.053404851364153,3.5662233267541055,2.16221192800608,26.659306207868344,0.6537132263183594,-1.56975425617496,-1.772680473327636,-4.047383327713895,0.5020223810586231,-2.9100319005207673,-0.6353290461345047,2.3267629259594713,7.5470947522642,-22.937626240289198,1.1373514271931302,4,1.309748649597168,2.7609024047851562,4.654819965362549,3.4076623916625977,0.07881736755370738,0,-0.0056574291049316106,-2.085719435171674,27.29838562011719,-2.466681294168257,27.1407527923584,1.1484371735741652,27.35402107238769,-0.0056574291049316106
1974,2013-04-23,28.04482650756836,28.17464256286621,27.024845123291016,27.094390869140625,1932848.0,0.03703072075550873,-1.1106357203628687,-1.8807326637755528,47.30483402848961,29.740870804818854,0.3768552592488348,0.8659589044383544,2.555341012778044,1.2124612401971646,28.44736435978556,1.1497974395751953,-1.3670721690571064,-0.6249697685241706,-2.6822504492959,1.4323109122475586,-1.6536101089100335,0.4036705718616922,1.1273169144657231,70.45455873570184,35.146522165567525,1.0286403403858642,4,0.30831241607666016,1.7223758697509766,3.661497116088867,2.4757699966430664,-0.8020763397216797,1,-0.034716476261608786,1.5871500768066185,27.04339027404785,-2.085719435171674,27.29838562011719,-2.466681294168257,27.1407527923584,-0.034716476261608786
1975,2013-04-24,28.69854164123535,28.71708679199219,27.96600914001465,28.05873680114746,1333282.0,0.023309651549834998,1.2191846441694154,0.6731700856107341,53.02403927595527,32.45399104254013,-0.40036605435284756,0.0978578707913087,1.8968909416705806,0.6189032802443997,29.108976225661355,0.7510776519775426,-1.1463913605884706,0.10454845428466797,-1.8205430980215098,2.0296400065908458,-0.8579973218684209,1.0670942304377569,0.2914327850633498,98.982185365159,57.49458880503928,0.9625457761530889,4,-0.34540271759033203,0.8113479614257812,3.1457114219665527,1.8220548629760742,-1.6922397613525426,2,-0.08029076382294886,-1.1106357203628687,28.04482650756836,1.5871500768066185,27.04339027404785,-2.085719435171674,27.29838562011719,-0.08029076382294886
1976,2013-04-25,28.93962860107422,29.060171127319336,28.56409072875977,28.587270736694336,1117999.0,0.008400669373821446,-1.488377989217556,0.550727100363103,55.537726164993884,35.191913597253134,-0.782626672280454,-0.2937598013598972,1.6470469639507463,0.43791333827748957,29.646840557849576,0.49608039855956676,-0.9971426519950306,0.431638240814209,-1.2421751767170761,2.105451658345494,-0.40526846795143356,1.2685449495798515,-2.0445976257324183,94.43257628680438,47.97888078262277,0.8369067087656431,4,-0.7974405288696254,0.5424442291259766,2.821171283721924,1.580967903137207,-1.9657821655273438,3,-0.07513619856716336,1.2191846441694154,28.69854164123535,-1.1106357203628687,28.04482650756836,1.5871500768066185,27.04339027404785,-0.07513619856716336
1977,2013-04-26,28.66145133972168,28.981353759765625,28.39718437194824,28.94890022277832,792702.0,-0.00961233004013784,2.315791183093732,-0.8157867671338173,54.2319683521245,37.883417125923415,-0.669322078952586,-0.13419791078720067,1.8922787550001559,0.7702942948467779,29.87707484614267,0.5841693878173864,-0.9661035979890009,0.22439594268798757,-1.2806182033301212,1.7294100887060964,-0.528111130321065,0.9769030156970402,-1.7231175613403273,81.58457376380532,30.248010034804807,0.7525070730090543,4,-0.6838502883911133,0.6884870529174805,3.099348545074463,1.859145164489746,-2.0260524749755895,4,-0.06923324940581388,-1.488377989217556,28.93962860107422,1.2191846441694154,28.69854164123535,-1.1106357203628687,28.04482650756836,-0.06923324940581388
1978,2013-04-29,28.95817375183105,29.0416259765625,28.642906188964844,28.70317840576172,908870.0,0.010352665278263284,-1.1234490149371987,-0.8870980584714486,51.89457542973809,40.089514664111,-1.0478957663726902,-0.4942352857273633,1.5568600695667634,0.5168743000875189,29.708590289887404,0.39871978759765625,-0.9134673616799773,0.5452269554138134,-0.9066262552400914,1.9970801660677182,-0.18069964991313725,1.271153560740764,-1.9774032264709405,94.98864676781943,42.228457496660184,0.7259266053269523,4,-0.9805727005004847,0.391764640808109,2.8026261329650914,1.5624227523803746,-2.9672164916992116,0,-0.06324049856864078,2.315791183093732,28.66145133972168,-1.488377989217556,28.93962860107422,1.2191846441694154,28.69854164123535,-0.06324049856864078
1979,2013-04-30,28.89326477050781,29.125078201293945,28.652179718017575,28.99989891052246,1011249.0,-0.0022414735777023242,1.6493452371411825,-0.4181807301912817,46.89165588852105,42.96194366472028,-1.0067242938317236,-0.48601226175976464,1.5882466040271233,0.6346974981151625,28.684613224990514,0.47289848327637074,-0.8892775347358395,0.5004858016967724,-0.910307864641478,1.9112794680350227,-0.2049110314723528,1.2058826348658975,-1.8709062331085136,80.00003291173371,30.778845526100405,0.705396833169125,4,-0.8832101821899379,0.4566736221313512,2.7759699821472203,1.6273317337036168,-2.981124877929684,1,-0.06129653893297715,-1.1234490149371987,28.95817375183105,2.315791183093732,28.66145133972168,-1.488377989217556,28.93962860107422,-0.06129653893297715
1980,2013-05-02,28.72635841369629,30.08015060424805,27.17784309387207,29.667522430419922,2190493.0,-0.005776652729873821,2.2860892785221583,8.82610406568021,44.43470137347255,45.401062617551425,-0.6980919857325745,-0.3020964708228533,1.7158611221082012,0.8527522208039926,27.850279256124384,2.90230751037598,-0.8258609425275125,0.31294803619384837,-1.1050284758724942,1.730924548260191,-0.39604021983932114,1.0219362922270179,-1.619891089741209,53.354626079013116,8.247293387232695,0.7089882560331705,5,-0.23876762390136363,0.6235799789428711,2.8721723556518555,2.2810468673706055,-2.8930339813232386,3,-0.0516462346004235,1.6493452371411825,28.89326477050781,-1.1234490149371987,28.95817375183105,2.315791183093732,28.66145133972168,-0.0516462346004235
1981,2013-05-03,29.59334373474121,29.79270172119141,28.684633255004886,28.75881385803223,1593414.0,0.030180829347013827,-1.2547126240496322,-0.8866997270190319,52.695520216362574,48.14967651769686,-1.3193329075764133,-1.1298820875219633,0.7968771230970262,0.03751612314079367,26.97085684284417,1.1080684661865234,-0.730388975429662,1.1182707786560044,-0.3940628673676869,2.630604424679696,0.36210395564415876,1.8744376016678501,-2.4155006408691406,83.22690246410946,39.78643502409859,0.7561668230118457,5,-1.1057529449462855,-0.6560335159301758,1.7756915092468262,1.4140615463256836,-3.463298797607422,4,-0.08741972107130747,2.2860892785221583,28.72635841369629,1.6493452371411825,28.89326477050781,-1.1234490149371987,28.95817375183105,-0.08741972107130747
1982,2013-05-06,29.85761070251465,30.09406089782715,29.5237979888916,29.713876724243164,1257849.0,0.008929946211627238,-1.177026977827939,0.1722334721415943,59.18046200888538,51.68838697094921,-1.3213509344470538,-1.3401708145557052,0.49591276447104704,-0.18885559875660718,25.606578904696693,0.5702629089355469,-0.4491906536821517,1.3046483039855943,-0.3255495778848996,2.934846185856088,0.48954936305034735,2.119747244920841,-2.679767608642578,91.8918883564932,45.01347104990564,0.8150989409352469,5,-1.2981576919555664,-0.9318962097167969,1.5114245414733887,1.149794578552246,-4.130922317504879,0,-0.09658389265303469,-1.2547126240496322,29.59334373474121,2.2860892785221583,28.72635841369629,1.6493452371411825,28.89326477050781,-0.09658389265303469
1983,2013-05-07,26.334041595458984,27.57656288146973,26.083681106567386,27.31229591369629,9440348.0,-0.11801242712160165,-1.0188055593886678,-6.806005998036041,38.69140726007805,50.73133955223682,2.336749595833421,2.14974902710739,3.9676879206735016,3.3488767281161103,24.87090350495798,3.773929595947262,-0.24340433848244913,-2.127586174011231,-4.0319449222629125,-0.2232274257595499,-3.079765548137072,-1.1754067998853905,3.760019302368164,6.242812449764351,-43.13880913232335,0.9521793741258401,5,1.7548294067382812,1.7548294067382812,4.970085620880127,4.67336368560791,-0.7464408874511754,1,0.011443639146490492,-1.177026977827939,29.85761070251465,-1.2547126240496322,29.59334373474121,2.2860892785221583,28.72635841369629,0.011443639146490492
1984,2013-05-08,25.782325744628906,26.598308563232425,25.59223747253418,26.59367370605469,3957297.0,-0.02095067135176154,1.4519849386388866,0.8293834704330619,40.79306350992996,49.37234224490067,2.83154639781036,2.601517100304214,4.456842771850585,3.911025123541343,24.84933335418295,1.0060710906982457,-0.10290142843185635,-2.5311731338500962,-4.773626510567702,-0.28871975713249043,-3.652399822208899,-1.4099464454912933,4.311735153198242,4.222472854593493,-48.79876849067439,1.1212266883588036,5,2.060823440551758,2.060823440551758,5.251738548278809,5.225079536437988,-0.16690635681151988,2,0.00809203628754851,-1.0188055593886678,26.334041595458984,-1.177026977827939,29.85761070251465,-1.2547126240496322,29.59334373474121,0.00809203628754851
1985,2013-05-09,25.63396453857422,26.01413726806641,25.59223747253418,25.87504959106445,1773750.0,-0.005754376371014391,-1.5999929474822732,0.297141379472466,41.105650093189084,47.76877823692236,2.7932185339570097,2.6009728403413277,4.531259443735518,4.070172491080953,25.774377660879882,0.4218997955322301,0.06818359845963329,-2.50034236907959,-4.996899063327636,-0.003785674831544128,-3.748620716203611,-1.2520640219555688,4.280023422241211,0.926892552151211,-55.92602962816023,1.2482783471240224,5,2.2091846466064453,2.2091846466064453,4.938791275024414,5.215807914733887,-0.4589920043945277,3,0.010851827214838572,1.4519849386388866,25.782325744628906,-1.0188055593886678,26.334041595458984,-1.177026977827939,29.85761070251465,0.010851827214838572
1986,2013-05-10,25.703508377075195,25.83795928955078,24.98024940490723,25.782325744628906,3276970.0,0.002712956803709643,8.024513591346453,0.32692764126015134,40.48674031301173,46.24153067702094,2.4768206340511263,2.3684088972096973,4.412313709637122,4.003489500926239,27.20178803219657,0.8577098846435511,0.04541391115909832,-2.250215625762941,-4.904623133370958,0.40419188184507604,-3.577419379566951,-0.9230118719589306,4.037609564208985,14.14324664038396,-46.50037750738237,1.327203753804009,5,1.8336467742919922,1.8336467742919922,4.63859224319458,4.98167610168457,-0.8669853210449219,4,0.0050505189172400655,-1.5999929474822732,25.63396453857422,1.4519849386388866,25.782325744628906,-1.0188055593886678,26.334041595458984,0.0050505189172400655
1987,2013-05-13,25.953866958618164,26.19495391845703,25.759143829345703,25.777687072753906,2374254.0,0.00974024938036333,-3.0870024058025454,-2.235292694141277,43.497521603440156,45.308524696321165,2.013770524580856,1.9577078765841058,4.102636198530085,3.758513045923344,28.898653708553717,0.49144554138183594,-0.06699376213085984,-1.8343420028686523,-4.55665475760178,0.8879707518644757,-3.1954983802352146,-0.4731856255020901,3.5015988704833987,37.49999999999986,-28.626493130060723,1.3611563773665634,5,1.5832881927490234,1.5832881927490234,4.388233661651611,4.731317520141602,-1.3027935028076136,0,0.006788120583207435,8.024513591346453,25.703508377075195,-1.5999929474822732,25.63396453857422,1.4519849386388866,25.782325744628906,0.006788120583207435
1988,2013-05-14,26.62612724304199,26.62612724304199,26.03731918334961,26.16713523864746,2316875.0,0.02590212416113946,1.5656571533053216,2.6052463488832633,41.18664676986175,44.67463479424791,1.0906106965800753,1.176330504158944,3.3490980799634293,3.0987818982830753,29.83003447898503,0.6722602844238246,-0.2142562212801451,-1.0545202255249073,-3.7822652889196995,1.6732248378698849,-2.4183927572223034,0.30935230617248877,2.560825600607913,100.0,32.99908296335343,1.3638725316973956,5,0.9110279083251989,0.9110279083251989,3.588475704193119,3.931559562683109,-2.2625026702880824,1,-0.03378031096382084,-3.0870024058025454,25.953866958618164,8.024513591346453,25.703508377075195,-1.5999929474822732,25.63396453857422,-0.03378031096382084
1989,2013-05-15,26.93212127685547,27.03875541687012,26.46385765075684,26.700307846069336,2855091.0,0.011492247108277676,1.5833358331440206,0.5050489519788607,38.531014618819164,44.01866959928642,0.5332502184939543,0.7980577386645678,2.9637061165441807,2.8040403308297783,30.288084589348728,0.5748977661132812,-0.3388179371090665,-0.676663970947267,-3.4037403875474297,2.0504124456528956,-2.0402021792473484,0.6868742373528143,2.002429360469872,94.8198285846651,30.54804442905275,1.3635382083000822,5,0.6050338745117188,0.6050338745117188,3.2477097511291504,3.5907936096191406,-3.0460338592529297,2,-0.04992256477038426,1.5656571533053216,26.62612724304199,-3.0870024058025454,25.953866958618164,8.024513591346453,25.703508377075195,-0.04992256477038426
1990,2013-05-16,26.16249847412109,26.75130653381348,26.01877593994141,26.75130653381348,2968763.0,-0.02857639005939594,1.488181273383945,-2.5400083925060164,33.126762051948575,41.844363136573755,1.006821338546633,1.5534857380729399,3.650674657084,3.5788518445053192,30.093050345344118,0.913345336914059,-0.5022792427661216,-1.386710643768314,-4.188264603755989,1.4148433162193612,-2.78748762376215,0.01406633622552178,2.534794089259165,57.43238359972168,-2.899334001706947,1.4007769799938374,5,1.3746566772460973,1.3746566772460973,3.8110184669494664,4.360416412353519,-3.0321235656738246,3,-0.02091081197175615,1.5833358331440206,26.93212127685547,1.5656571533053216,26.62612724304199,-3.0870024058025454,25.953866958618164,-0.02091081197175615
1991,2013-05-17,25.69423484802246,26.18104362487793,25.65714454650879,26.139318466186523,2473976.0,-0.017898276288933812,-1.0178516330938423,0.7559061239694763,32.378860014607284,38.866407359431754,0.9653484332624238,2.0109245743119075,4.009558800028309,4.046598790965472,29.796150987248943,0.5238990783691406,-0.6587569869954848,-1.7826483726501472,-4.700860481018104,1.1355637357178097,-3.241754426834124,-0.32354231846617054,2.7800351258494125,2.6845693175511625,-52.68851337351252,1.459106054183978,5,0.5841712951660192,1.8429203033447266,4.273484230041504,4.828680038452148,-2.591676712036133,4,-0.020209292742676688,1.488181273383945,26.16249847412109,1.5833358331440206,26.93212127685547,1.5656571533053216,26.62612724304199,-0.020209292742676688
1992,2013-05-20,26.48703765869141,26.51949119567871,25.712779998779297,25.810142517089844,1416883.0,0.03085528000184712,1.1750034711687296,-1.5208269052761574,36.14144171955674,38.583077854929385,-0.3976696190234037,1.2165965540915487,3.1023766339969967,3.2514437108362237,29.496031013646906,0.82525634765625,-0.7864775829773087,-0.9492781639099093,-3.900311440121545,2.0017551123017263,-2.424794802015729,0.5262384741959103,1.7775910810425835,60.067065914556636,9.304178571543162,1.4755166381058185,5,-0.4775352478027344,1.0501174926757777,3.212938785552975,4.0358772277832,-2.7029476165771555,0,-0.06231405051517869,-1.0178516330938423,25.69423484802246,1.488181273383945,26.16249847412109,1.5833358331440206,26.93212127685547,-0.06231405051517869
1993,2013-05-21,26.89039421081543,26.936756134033203,26.385040283203125,26.477766036987305,2429491.0,0.015228450886868528,1.1834912247593885,0.6095895042943094,39.17836086455137,38.40366644988732,-0.7976942841066936,0.8444875392392106,2.5793468476158807,2.847686388586876,28.8337904269278,0.5517158508300781,-1.0499467961130584,-0.5382718086242662,-3.4943825952012766,2.4178389779527443,-2.0163272019127696,0.9397835846642373,1.1771717688289591,89.2617227297951,40.454017439840044,1.4780553932885045,5,-0.8808917999267543,0.6467609405517578,2.791037082672119,3.6325206756591797,-3.110940933227539,1,-0.08327586190998326,1.1750034711687296,26.48703765869141,-1.0178516330938423,25.69423484802246,1.488181273383945,26.16249847412109,-0.08327586190998326
1994,2013-05-22,27.071208953857425,27.214933395385746,26.728124618530273,26.93212127685547,1698088.0,0.006724138799321544,1.2826121952528091,0.3370775090599894,41.0705410535419,38.399765445482075,-0.8677023013197172,0.6187136708339303,2.259510664300837,2.6787705060251916,29.03371468517213,0.4868087768554723,-1.4085691155348172,-0.3087761878967257,-3.2542109218363215,2.63665854604287,-1.7814935548665218,1.1639411790730705,0.8111180313027333,90.77381754068054,40.783931286913834,1.4727173669697975,5,-0.9736175537109375,0.4659461975097621,2.6102223396301234,3.451705932617184,-3.398389816284187,2,-0.10001712098335047,1.1834912247593885,26.89039421081543,1.1750034711687296,26.48703765869141,-1.0178516330938423,25.69423484802246,-0.10001712098335047
1995,2013-05-23,26.39431381225586,26.528764724731445,26.03731918334961,26.52412986755371,1840393.0,-0.02500424501747689,6.0667983159857926,-0.9333397328652294,32.37997686680767,37.499013951459396,-0.08002461007651007,1.1743397281056005,2.8015989531644365,3.358789307307248,30.183295073309,1.033889770507816,-1.3441113687351063,-0.870459938049315,-3.7787607930284395,2.0378409169298095,-2.3246103655388772,0.5836904894402473,1.3138885180891222,47.32151384178359,1.4724407149851402,1.4541504274895627,5,0.04172515869140625,1.1428413391113281,3.2871174812316895,4.12860107421875,-3.064579010009769,3,-0.09502904347104713,1.2826121952528091,27.071208953857425,1.1834912247593885,26.89039421081543,1.1750034711687296,26.48703765869141,-0.09502904347104713
1996,2013-05-24,26.765214920043945,26.96921157836914,26.528764724731445,26.528764724731445,1705715.0,0.014052311055567701,-2.7254936757873,-1.8214248982530377,33.165064205734154,36.35096312949206,-0.3179171045010527,0.6663485642940152,2.2902471853583606,3.00252789300664,31.67196339819799,0.5748977661132812,-1.253079596780438,-0.3908381462097168,-3.196266431761572,2.4145901393421383,-1.7935522889856443,1.0118759965662107,0.7793102347747727,70.06174759796367,28.79599250426554,1.4027141427759275,5,-0.3291759490966797,0.7719402313232422,2.530247211456299,3.449387550354004,-3.4308433532714844,4,-0.13580462635757207,6.0667983159857926,26.39431381225586,1.2826121952528091,27.071208953857425,1.1834912247593885,26.89039421081543,-0.13580462635757207
1997,2013-05-27,26.67712593078613,26.8950309753418,26.570491790771484,26.57512855529785,777370.0,-0.0032911743664665316,-4.833316191847573,0.4313693856478941,52.98387158312486,37.6617658865213,-0.13012914334708015,0.6304795904029312,2.24652106224654,3.085571605468708,33.06446943362336,0.32453918457031605,-1.1482099657434475,-0.3797108650207548,-3.1000360094194903,2.3406142793779807,-1.7398734372201226,0.980451707178613,0.7135426790379,54.33075967470463,8.278141634052112,1.3601625721993673,5,-0.24108695983886363,0.8600292205810582,2.507065296173103,3.4308423995971715,-2.5638599395751953,0,-0.13399373695929717,-2.7254936757873,26.765214920043945,6.0667983159857926,26.39431381225586,1.2826121952528091,27.071208953857425,-0.13399373695929717
1998,2013-05-28,27.12684440612793,27.381839752197266,26.78376007080078,26.81621360778809,1609467.0,0.016857830806384255,-2.1851896998323936,3.0454783454260568,61.90475386275623,40.25884802473653,-0.5602698412236897,0.03850192729055735,1.6591255009440005,2.633667836859857,34.417275992279016,0.7047138214111364,-1.0215000688115161,0.16157407760620046,-2.408411903103712,2.731560058316113,-1.1234189127487575,1.4465670679611584,-2.1465950012206996,81.03447786686641,28.46413857737233,1.2849929903549568,5,-0.6073522567749023,0.4103107452392578,2.023733615875244,2.981123924255371,-3.407663345336914,1,-0.12322680493048987,-4.833316191847573,26.67712593078613,-2.7254936757873,26.765214920043945,6.0667983159857926,26.39431381225586,-0.12322680493048987
1999,2013-05-29,27.12220764160156,27.275205612182614,26.78376007080078,26.96921157836914,1738665.0,-0.00017092900511950226,1.141412210568326,0.49253346432518147,63.52147373645363,43.63603821190375,-0.5876292181674749,-0.1015542866969028,1.5369433486029926,2.628445283708942,35.962334413046214,0.4914455413818324,-0.9345492988272213,0.24549016952514435,-2.161673144820792,2.652653483871081,-0.9580914876478239,1.4490718266981126,-2.093926429748528,80.68961408167755,20.695000714613727,1.203581657172968,5,-0.6027154922485316,0.41494750976562855,1.9565081596374547,2.9138984680175817,-3.787836074829098,2,-0.12324787156655947,-2.1851896998323936,27.12684440612793,-4.833316191847573,26.67712593078613,-2.7254936757873,26.765214920043945,-0.12324787156655947
2000,2013-05-30,27.24275016784668,27.29375076293945,26.946029663085934,26.96921157836914,995542.0,0.004444421628135631,-1.1739197834498476,1.7878799212108027,63.856416314392305,47.13354446743542,-0.6021455088311356,-0.3572608885102255,1.2912080636545014,2.496053312242612,36.14160174223569,0.3477210998535156,-0.8681821874383822,0.4402131080627427,-1.813500596927092,2.6939268130525775,-0.6866437444321747,1.5670699605576601,-2.1673977851867647,83.69550392727224,17.161529150450107,1.1268568524949165,5,-0.6954402923583984,0.2944049835205078,1.817420482635498,2.793355941772461,-4.492549896240234,3,-0.13104150675972726,1.141412210568326,27.12220764160156,-2.1851896998323936,27.12684440612793,-4.833316191847573,26.67712593078613,-0.13104150675972726
2001,2013-05-31,27.00630187988281,27.502382278442386,26.65394401550293,27.25202369689941,1568132.0,-0.00867931051406623,1.2732957028125453,-0.8983076847984492,59.49791667885932,49.728708351802375,-0.17881183494396424,-0.342104654759499,1.4217960302753347,2.735072936730379,36.41845989791026,0.8484382629394567,-0.8062804965981449,0.3331169128417919,-1.5047651566389817,2.1709989823225655,-0.5858241218985931,1.252057947582177,-1.8848197498321468,46.76623432443827,-22.47204660658514,0.9189410347403868,5,-0.23645114898681285,0.5308532714843786,1.9252123832702672,3.0298042297363317,-4.4786415100097585,4,-0.136137376157208,-1.1739197834498476,27.24275016784668,1.141412210568326,27.12220764160156,-2.1851896998323936,27.12684440612793,-0.136137376157208
2002,2013-06-03,26.973846435546875,27.26129531860352,26.658580780029297,26.73276138305664,1419120.0,-0.0012017729965504431,-2.0952385616753864,-0.9811300250719946,53.547763102329654,51.325308600444416,-0.07827174594516251,-0.5657786305809154,1.3293904294599415,2.770085167298518,37.153634673378065,0.6027145385742223,-0.6185161806167443,0.44484968185424734,-0.6388695591021296,1.5285689228106243,-0.09700993862394114,0.9867093023324358,-1.757128299560545,37.70485538165469,-26.500401106514595,0.5418596204781881,6,-0.2039957046508789,0.5633087158203125,1.8382840156555176,3.0622596740722656,-3.792472839355465,0,-0.1349260617120669,1.2732957028125453,27.00630187988281,-1.1739197834498476,27.24275016784668,1.141412210568326,27.12220764160156,-0.1349260617120669
2003,2013-06-04,26.63539886474609,27.316932678222656,26.612218856811523,27.08511734008789,1327326.0,-0.012547249114415071,-1.8411383839315925,-1.8653934397696312,46.992471900120236,51.9833009167309,0.2460786632277383,-0.21459914932055213,1.5518645441392245,3.0934534875754984,35.73604878734125,0.7047138214111328,-0.3778365453122561,0.09133424758910635,-0.9893476232311187,1.1720161184093314,-0.44900668782100794,0.6316751829992207,-1.327254163061518,2.604017124417313,-55.34398876215604,0.540340935410113,6,0.1344518661499059,0.9017562866210973,2.028370857238773,3.4007072448730504,-3.416934967041012,1,-0.09469101200032659,-2.0952385616753864,26.973846435546875,1.2732957028125453,27.00630187988281,-1.1739197834498476,27.24275016784668,-0.09469101200032659
2004,2013-06-05,25.99095726013184,26.55194664001465,25.87968635559082,26.473129272460934,1977346.0,-0.02419492975820292,1.1014479360129739,1.0721641177019208,48.21601639875613,53.74286086472517,0.8059234609203969,0.47039121382517024,2.081065051721332,3.712104754499155,34.26023749135874,0.7557125091552699,-0.23123283888362778,-0.563538932800288,-1.6169447861240442,0.48986692052346825,-1.0902418594621643,-0.03683600613841165,-0.595043055376955,6.857163007193772,-49.04286132826514,0.5267029266618777,6,0.7000770568847621,1.546197891235348,2.672812461853024,4.045148849487301,-2.670494079589851,2,-0.08740640741330286,-1.8411383839315925,26.63539886474609,-2.0952385616753864,26.973846435546875,1.2732957028125453,27.00630187988281,-0.08740640741330286
2005,2013-06-06,25.912139892578125,26.283042907714844,25.87504959106445,26.241315841674805,1256180.0,-0.00303249190727628,-1.0229908972691628,0.6826940193119481,52.46590002059143,55.88739817748708,0.9042424186344604,0.6019812130635955,2.06571203601197,3.7761820974578377,32.70602225944169,0.4079933166503942,-0.1420869960599873,-0.6562650680541999,-1.6648886742027322,0.3523585380943324,-1.160576871128466,-0.15195326497993378,-0.43196696487574116,2.2792082898204247,-57.8591255370691,0.5043118030742666,6,0.776576042175293,1.6250152587890625,2.7678565979003906,4.123966217041016,-3.0645771026611364,3,-0.09948110563203627,1.1014479360129739,25.99095726013184,-1.8411383839315925,26.63539886474609,-2.0952385616753864,26.973846435546875,-0.09948110563203627
2006,2013-06-07,25.83332443237305,25.99095726013184,25.56442070007324,25.963138580322266,1517395.0,-0.0030416422777822527,3.5999794302169117,0.39436097413996823,41.176482703296664,54.575466079728386,0.9353274913490104,0.7283644468380537,2.0331511720400535,3.8400937663685752,30.904808621004896,0.42653656005860086,-0.09059117346279066,-0.741571331024165,-1.7281904568160158,0.2450477947676859,-1.2348808939200886,-0.2482617681282413,-0.2722631306410648,15.343902675276624,-42.95266192206057,0.4933095628959253,6,0.7000770568847621,1.703830718994137,3.0854401588439906,4.20278167724609,-2.87912750244141,4,-0.11934678282842237,-1.0229908972691628,25.912139892578125,1.1014479360129739,25.99095726013184,-1.8411383839315925,26.63539886474609,-0.11934678282842237
2007,2013-06-10,26.13004493713379,26.250587463378906,25.80550575256348,25.902868270874023,1094736.0,0.011485958980521405,-1.109883452834131,-1.7500146929180613,39.43297138137286,52.07860135957469,0.6178120490052734,0.4695959259293083,1.6448889112314617,3.526416185269266,29.335163569148072,0.44508171081542613,0.11771330892509724,-0.4536597251892083,-1.4198672564874713,0.5125478061090547,-0.9367634908383415,0.02944404045992499,-0.5656242370605504,32.27505683914508,-21.19150431180897,0.48310376564913166,6,0.40335655212402344,1.4071102142333984,2.5824055671691895,3.9060611724853516,-3.3195724487304688,0,-0.1378636958308992,3.5999794302169117,25.83332443237305,-1.0229908972691628,25.912139892578125,1.1014479360129739,25.99095726013184,-0.1378636958308992
2008,2013-06-11,25.72668838500977,26.097591400146484,25.62005424499512,26.03731918334961,1433261.0,-0.01543650434182009,1.2150491020082999,-1.367353449868169,32.4028797811207,48.62097980898215,0.8958812403856591,0.8454610286331921,1.9707552541790356,3.9029692476517504,28.286559280763,0.5099906921386683,0.2885453875588482,-0.8120443344116168,-1.8509327515556535,0.22684408273241985,-1.3314885429836352,-0.2926001258395985,1.7756938934326172,16.431738992715264,-30.980776686535417,0.5194442085720186,6,0.8067131042480433,0.5517177581787109,3.0158953666686976,4.3094177246093714,-2.9254875183105504,1,-0.09893674423721954,-1.109883452834131,26.13004493713379,3.5999794302169117,25.83332443237305,-1.0229908972691628,25.912139892578125,-0.09893674423721954
2009,2013-06-12,25.58760070800781,25.98632049560547,25.54587554931641,25.777687072753906,899011.0,-0.0054063575894596205,-2.2203720748612965,0.611936632690673,37.71182895168056,45.71602565756973,0.8877488237796491,0.9261396120111485,2.0337722080033167,4.01779989615039,27.709536079121744,0.44044494628905895,0.2500278071315165,-0.8839059829711964,-1.9875968434431428,0.21978487750075004,-1.4357514132071678,-0.33206055273522495,1.877135009765631,5.660201610398351,-40.038604650979764,0.5518454302359732,6,0.9365282058715891,0.6537151336669993,2.5012702941894567,4.042830467224125,-2.174411773681637,2,-0.09258925201069335,1.2150491020082999,25.72668838500977,-1.109883452834131,26.13004493713379,3.5999794302169117,25.83332443237305,-0.09258925201069335
2010,2013-06-13,25.615419387817386,25.814777374267575,25.08224678039551,25.46705818176269,1094718.0,0.0010871937594707504,1.6779789837741437,-0.7804936785069463,30.44163546580684,42.487549967230564,0.6758953123889739,0.9014515599730188,1.9603240121588392,3.9675644408580375,26.993608653941564,0.7325305938720632,0.10848510583892335,-0.8287333488464306,-1.9902721480524477,0.33280545035958653,-1.4095027484494373,-0.2479639492434238,1.772561923217772,45.635028822278265,2.8933015292410644,0.5807693996030086,6,0.5841703414916957,0.6258964538574219,2.2277297973632777,3.7692899703979457,-1.9704170227050817,3,-0.08959276334811339,-2.2203720748612965,25.58760070800781,1.2150491020082999,25.72668838500977,-1.109883452834131,26.13004493713379,-0.08959276334811339
2011,2013-06-14,25.17497253417969,25.902868270874023,25.03588485717773,25.79159736633301,2332915.0,-0.017194598572419673,1.0662961826509187,-4.156240357914025,27.183083820104997,39.558141158094486,0.9267020096932157,1.371309728078355,2.347587925043424,4.380214779800571,25.99083019687185,0.8669834136962926,-0.06551499523047966,-1.24321708679199,-2.4950392276758997,0.008605054091919584,-1.8691281572339449,-0.6173060163500352,2.0746647050170886,11.450348117465465,-28.593386172626225,0.6259110704419546,6,1.0014362335205043,1.0663433074951172,2.668176651000973,4.209736824035641,-1.2703399658203196,4,-0.09244934591697418,1.6779789837741437,25.615419387817386,-2.2203720748612965,25.58760070800781,1.2150491020082999,25.72668838500977,-0.09244934591697418
2012,2013-06-17,24.836523056030273,25.425331115722656,24.69743537902832,25.39751434326172,2494981.0,-0.01344388668904839,1.3609030928983046,0.9097773199830492,13.99414689143579,35.891660601573996,1.0393919925301063,1.6651393049379237,2.629768122384487,4.685804420358608,25.46106925724309,0.7278957366943359,-0.2765924543406264,-1.499140834808351,-2.9358217935396453,-0.06245987607705672,-2.217481314173998,-0.7808003554427039,2.236013992604981,9.93372702071286,-23.89532975165543,0.7183404793656468,6,0.7881679534912109,1.2633857727050781,2.700632095336914,4.242192268371582,-0.9875259399414027,0,-0.07578863280710324,1.0662961826509187,25.17497253417969,1.6779789837741437,25.615419387817386,-2.2203720748612965,25.58760070800781,-0.07578863280710324
2013,2013-06-18,24.65107345581055,24.89216041564941,24.43780517578125,24.827251434326172,2081012.0,-0.007466810060383855,1.9696814810198051,0.3140476198571273,13.241365769953774,32.00558830948484,1.0211487191291688,1.764699893179717,2.7601172481199576,4.834835527151721,25.485171960804365,0.4543552398681605,-0.46235501504363086,-1.5726243972778278,-3.1675927470913123,0.022343952535656797,-2.37010857218457,-0.7751402223710855,2.1839534258640114,13.772435913227502,-13.545417980405206,0.7974841749067422,6,0.7093505859374964,1.319020271301266,2.886081695556637,4.427641868591305,-0.46826362609863637,1,-0.07466615888783446,1.3609030928983046,24.836523056030273,1.0662961826509187,25.17497253417969,1.6779789837741437,25.615419387817386,-0.07466615888783446
2014,2013-06-19,24.363624572753906,24.771617889404297,24.27553558349609,24.66034507751465,2210233.0,-0.011660704495158214,-1.0980498921088024,1.6842088169063218,9.198424690303597,27.198091050563974,1.1772894183194964,1.9382794212323162,2.969157016502784,5.0807153319172755,25.886378059902427,0.4960823059082067,-0.6266941493494578,-1.7246940612792976,-3.469381399189512,0.019993276630916768,-2.5970377302344048,-0.8523503923241904,2.1837357042134578,5.413090386560778,-14.163097266889228,0.8723436689551066,6,0.8994369506835938,1.525334358215332,3.1735305786132812,4.715090751647949,-0.5007171630859375,2,-0.0641293622543323,1.9696814810198051,24.65107345581055,1.3609030928983046,24.836523056030273,1.0662961826509187,25.17497253417969,-0.0641293622543323
2015,2013-06-20,23.88608741760254,24.298717498779297,23.719181060791016,24.15962791442871,2382618.0,-0.019600415107586366,1.1008366175758832,0.9218793188786825,8.610081494994247,23.57960202741926,1.4943549455055454,2.338149977621562,3.345874081945528,5.499641313372187,26.00037945020247,0.6444435119628906,-0.7544267092688877,-2.076819896697998,-4.071566436868995,-0.0820733565270011,-3.0741931667834947,-1.0794466266125013,2.343217402278846,7.6433271230809146,-8.14264466377989,0.9973732700854979,6,1.0987968444824219,1.7246942520141602,3.6510677337646484,5.192627906799316,0.050998687744140625,3,-0.019798072200299832,-1.0980498921088024,24.363624572753906,1.9696814810198051,24.65107345581055,1.3609030928983046,24.836523056030273,-0.019798072200299832
2016,2013-06-21,23.130374908447266,24.00663185119629,23.130374908447266,23.81654357910156,2854008.0,-0.03163818736585389,-1.5540569840166782,2.5084719762366166,7.223941682693805,20.000820949788256,2.0409619949234887,2.959312540642486,3.986767598980297,6.183832165288607,26.77516847972541,0.8762569427490234,-0.8750576631069542,-2.650790405273437,-4.973187288632484,-0.3283935219143892,-3.8119888469529606,-1.489591963593913,2.697310109979661,0.0,-12.475811103588006,1.1611984416795245,6,1.4836082458496094,2.1860036849975586,4.406780242919922,5.94834041595459,0.8716201782226562,4,0.022248988989672425,1.1008366175758832,23.88608741760254,-1.0980498921088024,24.363624572753906,1.9696814810198051,24.65107345581055,0.022248988989672425
2017,2013-06-24,23.102558135986328,23.33437156677246,22.782655715942386,23.18137359619141,2326707.0,-0.0012026079374433118,1.8674610412783827,0.11486309937457144,7.7605323530351455,17.26278234666764,1.7815125565000827,2.8518148696553496,3.898718918777483,6.155673661165046,27.666590078751728,0.5517158508300746,-1.0296270280547724,-2.4998787879943833,-5.069030556165817,0.06927298017705041,-3.784454672080102,-1.2153029039086647,2.239611062644258,15.164811914776536,1.380788565991983,1.284575884085717,6,1.2819299697875977,2.0399608612060582,3.805222511291504,5.976157188415527,0.7696208953857422,0,0.034717992165710365,-1.5540569840166782,23.130374908447266,1.1008366175758832,23.88608741760254,-1.0980498921088024,24.363624572753906,0.034717992165710365
2018,2013-06-25,23.784090042114254,24.09008407592773,23.315826416015625,23.36682510375977,2211697.0,0.02950027880532935,-1.9821446281446953,-5.2942016359321045,23.846144804464387,15.72215077475473,0.8889244239330196,2.0100691123752767,3.122545890069347,5.425484757972079,28.713261515099465,0.9875259399414027,-1.1220125130274852,-1.6512091636657757,-4.237669281147145,0.9352509538155935,-2.9444392224064586,-0.3579791049250929,1.0461764599786925,50.34959133631034,34.21507581452903,1.2932300587406842,6,0.5586719512939489,1.358428955078132,2.9892387390136754,5.294625282287601,-0.21326828002929332,1,0.0027290122876126865,1.8674610412783827,23.102558135986328,-1.5540569840166782,23.130374908447266,1.1008366175758832,23.88608741760254,0.0027290122876126865
2019,2013-06-26,23.77945327758789,24.15962791442871,23.668182373046875,23.811908721923828,2391393.0,-0.0001949523617743587,-2.8545163510157674,-0.07778138384674238,24.272922721809195,15.036738247643882,0.6818012722654174,1.846084446669419,3.0436891523393896,5.369469239764975,29.77685948361719,0.49144554138183594,-1.2443956651390415,-1.4887082099914544,-4.048062612218153,1.0706461922352446,-2.768385411104802,-0.20903100887810666,0.6412910672749454,65.74913851995267,45.884889147919445,1.2796772011133495,6,0.5633087158203125,1.3630657196044957,2.993875503540039,5.299262046813965,-0.050998687744140625,2,0.016962398059175987,-1.9821446281446953,23.784090042114254,1.8674610412783827,23.102558135986328,-1.5540569840166782,23.130374908447266,0.016962398059175987
2020,2013-06-27,23.67281913757324,23.77945327758789,23.3760986328125,23.746999740600586,1998691.0,-0.004484297379332758,4.800005485313074,2.285613540197571,24.11109724551561,14.695406406022839,0.5407663454398701,1.7618882230786888,3.096601836667034,5.423394748902201,31.000868132307268,0.4033546447753906,-1.3175398865243757,-1.4168457984924352,-3.892954690808196,1.0592630938233256,-2.6549002446503174,-0.178791352334553,0.4868087768554723,64.64643386477879,42.38410538698305,1.2380544461578806,6,0.4311742782592809,1.4696998596191477,3.1445541381835973,5.405896186828617,-0.1344528198242152,3,0.008029811362560757,-2.8545163510157674,23.77945327758789,-1.9821446281446953,23.784090042114254,1.8674610412783827,23.102558135986328,0.008029811362560757
2021,2013-06-28,23.32973480224609,23.91390609741211,23.274099349975586,23.67745590209961,1662154.0,-0.01449275362318836,-1.7878775286315054,4.68749357194264,16.813194712241625,15.00863394166793,0.6644517233612746,1.913517800794672,3.3877457522991214,5.711832583063444,31.95868569522158,0.6398067474365234,-1.4358552563699973,-1.5761017799377477,-3.998401559250503,0.8461979993750077,-2.787251669594127,-0.3649518902813682,-0.5470790863037038,39.73058329754921,17.96088245361176,1.211149889656378,6,0.5076732635498082,1.8127841949462962,3.6568622589111364,5.748980522155765,0.25035858154297586,4,0.026033356497567883,4.800005485313074,23.67281913757324,-2.8545163510157674,23.77945327758789,-1.9821446281446953,23.784090042114254,0.026033356497567883
2022,2013-07-01,23.33437156677246,23.66354751586914,23.121103286743164,23.46882247924805,1419139.0,0.00019874913134132477,1.0707891144079367,0.3866630829484556,18.689342079840017,15.613964642766401,0.4741930094620379,1.7099084575900392,3.3250697940855574,5.660386672357664,33.01285267219015,0.5424442291259766,-1.550801479665438,-1.3894912719726555,-3.701990294976131,0.9230077510308199,-2.5457407834743933,-0.23324176047091782,-0.5290908432006809,20.53569788754899,-1.830351353622092,1.156249511501737,7,0.4427652359008789,1.8081474304199254,3.6522254943847656,5.5890302658081055,0.16690635681152344,0,0.02861116349274817,-1.7878775286315054,23.32973480224609,4.800005485313074,23.67281913757324,-2.8545163510157674,23.77945327758789,0.02861116349274817
2023,2013-07-02,24.113265991210934,24.14571952819824,23.315826416015625,23.413188934326172,2396192.0,0.03337970436485205,1.1697002034547521,-5.206934218552559,33.471948052836694,18.311022794158966,-0.4347284425252411,0.7719524140806406,2.504210874625148,4.84058780365822,33.91450573856711,0.8298931121826136,-1.6053935079310797,-0.48449020385742614,-2.6269013661275444,1.6579209584126922,-1.555695784992487,0.5867153772776348,-1.2858127601623472,95.5357897172743,68.12128977884612,1.07120558113506,7,-0.5725793838500941,1.0292530059814524,2.8733310699462926,4.800862312316905,-0.5841712951660121,1,-0.009998104774638916,1.0707891144079367,23.33437156677246,-1.7878775286315054,23.32973480224609,4.800005485313074,23.67281913757324,-0.009998104774638916
2024,2013-07-03,23.719181060791016,24.00663185119629,23.39927864074707,24.00663185119629,1721888.0,-0.016343075656510386,3.2257891139761257,-0.4105987870597936,30.355417413417968,20.727171229539383,-0.15832033167535542,1.0404600279643077,2.8186025694379104,5.187878226101265,34.22143115373853,0.7139873504638636,-1.603867135993724,-0.7649863243103034,-2.836089932886644,1.306117284266037,-1.8005381285984754,0.2705654799778685,-0.8389971778564416,58.37090511063062,31.887194518664824,1.0355518042881708,7,-0.24803924560546875,1.4233379364013707,3.309142589569092,5.127720832824707,-0.1019973754882848,2,-0.006254823820679878,1.1697002034547521,24.113265991210934,1.0707891144079367,23.33437156677246,-1.7878775286315054,23.32973480224609,-0.006254823820679878
2025,2013-07-04,23.33437156677246,23.394643783569336,22.81510925292969,23.209192276000977,1904338.0,-0.0162235573408841,3.716960335325594,-0.43548076731671387,30.7094295418063,23.33666988055188,0.15645053853128488,1.2882995085175182,3.0965297891267802,5.521848002537123,34.730389082109575,0.9040718078613246,-1.5934889311107092,-1.0209074020385742,-3.0379747736444607,0.9961599695673122,-2.0294410878415157,-0.01237371623563277,0.8113479614257777,39.02437276293924,10.19955503456368,1.0085336858029426,7,0.13677024841308594,1.8081474304199254,3.6939520835876465,5.512530326843262,0.7000770568847692,3,0.01688852095046145,3.2257891139761257,23.719181060791016,1.1697002034547521,24.113265991210934,1.0707891144079367,23.33437156677246,0.01688852095046145
2026,2013-07-05,22.750200271606445,23.19991874694824,22.72238349914551,23.1164665222168,1903657.0,-0.02503479870860803,-1.2637377541286772,-2.925933262227668,29.205182839657112,25.719408823509877,0.7610560072028072,1.7177160058031582,3.557054865124641,6.047935236792139,35.0343613911056,0.6119880676269496,-1.5568093264390797,-1.4509224891662598,-3.463621133951154,0.5617761556186345,-2.4572718115587087,-0.44457316677381087,1.368907051086424,1.9543362841343126,-28.051373754917467,1.0063493223924473,7,0.6908054351806641,2.3621826171875036,4.292032241821289,6.0596113204956055,1.5624256134033239,4,0.03464435638952401,3.716960335325594,23.33437156677246,3.2257891139761257,23.719181060791016,1.1697002034547521,24.113265991210934,0.03464435638952401
2027,2013-07-08,22.52766036987305,23.18601036071777,22.35148048400879,22.93101501464844,2012102.0,-0.00978188759116716,-1.2085853028176532,1.1012607470746498,28.990832267098426,26.29104076380255,0.9984705117654826,1.746057916000236,3.6597811540035146,6.2002174431402395,35.865510224791045,0.8345298767089808,-1.4787423191847253,-1.4933431625366183,-3.4222325128700675,0.43554618779683096,-2.457787837703343,-0.5288984873698936,1.5355779998779262,9.819198084826592,-21.321204133927825,0.9644446751667239,7,0.7278938293456996,2.3065462112426722,4.625842571258541,6.024838447570797,2.4525890350341797,0,0.04671736863200704,-1.2637377541286772,22.750200271606445,3.716960335325594,23.33437156677246,3.2257891139761257,23.719181060791016,0.04671736863200704
2028,2013-07-09,23.18137359619141,23.24628257751465,22.72238349914551,22.75947380065918,2021723.0,0.029018247593637803,-1.1121539165439682,-1.0459772832594165,39.09323049700551,27.93774162771325,0.2796825975498045,0.9400771338531015,2.881814508776497,5.4751149415251135,36.53685123148935,0.718622207641598,-1.279837061977922,-0.7123641967773402,-2.497955848237929,1.0732274546832485,-1.6051600225076363,0.18043162895295595,0.779159300415035,50.14001309093612,15.094857719963628,0.8927958257302949,7,0.06722640991210582,1.6528329849243129,3.972129344940182,5.3433084487915,2.364501953125,1,0.013800059175317125,-1.2085853028176532,22.52766036987305,-1.2637377541286772,22.750200271606445,3.716960335325594,23.33437156677246,0.013800059175317125
2029,2013-07-10,23.218463897705078,23.53373146057129,23.070104598999023,23.167465209960934,1270269.0,0.0016000044759971743,-2.7736206414754556,0.12087867376140561,43.29608671053622,30.069407123826654,0.17282146257720044,0.7551115514702573,2.7204324751853974,5.369457565877035,36.991584556564064,0.4636268615722656,-1.0876406525761837,-0.5568170547485352,-2.175834699707547,1.0622005902104767,-1.3663258772280429,0.25269176773097257,0.6455258541455073,73.33327955601445,33.383517241426055,0.8095088224795066,7,0.0301361083984375,1.2332496643066406,3.9350390434265137,5.174083709716797,2.24395751953125,2,0.013378611079027714,-1.1121539165439682,23.18137359619141,-1.2085853028176532,22.52766036987305,-1.2637377541286772,22.750200271606445,0.013378611079027714
2030,2013-07-11,23.32046318054199,23.65427398681641,23.23237228393555,23.58473014831543,1660447.0,0.0043930245896668385,1.0919640239461692,-5.181838581793411,52.197225341871665,34.00096608267443,0.01741569228696349,0.4978915560743076,2.4981447885450514,5.197233621470556,36.988133560196715,0.4358100891113317,-1.021255341998426,-0.3400699615478544,-1.717190885370968,1.0370509622752593,-1.0286304234594112,0.34849050036370244,0.45277601523808997,74.3773049562319,28.160749873616425,0.6885604619115565,7,-0.07186317443847301,0.9967985153198278,3.793631553649906,5.072084426879886,2.5638599395752024,3,0.012723611124856093,-2.7736206414754556,23.218463897705078,-1.1121539165439682,23.18137359619141,-1.2085853028176532,22.52766036987305,0.012723611124856093
2031,2013-07-12,22.84756278991699,23.454914093017575,22.699201583862305,23.436368942260746,2202839.0,-0.020278344686548766,1.414816394941354,2.2280732143888184,47.327500214893796,37.182983653235965,0.46346557843461866,0.8300449094253501,2.8148317408275254,5.585564401886245,37.31684300162439,0.7557125091552699,-0.9714741026532145,-0.6965998649597189,-1.9196028128206635,0.5264030829012256,-1.3081013388901894,-0.08509839102924843,0.8403708831568117,38.078352773413734,-11.56760336046527,0.6115014739304716,7,0.401037216186527,1.453471183776859,4.265372753143314,5.544984817504886,2.8559455871582067,4,0.051948028096197474,1.0919640239461692,23.32046318054199,-2.7736206414754556,23.218463897705078,-1.1121539165439682,23.18137359619141,0.051948028096197474
2032,2013-07-15,22.95419692993164,23.070104598999023,22.85683441162109,22.88928985595703,1024931.0,0.004667199779475384,-2.285680702888418,-0.11023504716492041,40.110499799302055,37.92060051395434,0.332162922080407,0.6062435472716672,2.5414830601395586,5.400710804291688,37.36936878207345,0.2225418090820348,-0.9108557097153316,-0.49584941864013743,-1.5821714187520861,0.5904725814718113,-1.0390104186961118,0.04731158141583691,0.7000770568847692,26.69905917924313,-21.913655900509077,0.5431610000559746,7,0.22485923767089844,1.346837043762207,4.081081390380859,5.438350677490234,2.41086387634277,0,0.05917998173600991,1.414816394941354,22.84756278991699,1.0919640239461692,23.32046318054199,-2.7736206414754556,23.218463897705078,0.05917998173600991
2033,2013-07-16,22.81047248840332,23.05155944824219,22.71774673461914,22.963468551635746,1170807.0,-0.0062613578670185355,1.0281602002502908,-2.3571554510726376,38.82353717641001,38.86150270984234,0.3035760555673761,0.6376997644191817,2.626978120607262,5.477762776804411,37.25563771214392,0.3338127136230504,-0.7871298971489011,-0.5475438117980964,-1.5102867770999993,0.41519915350380643,-1.0289152944490496,-0.06617232914714322,0.7656338882446327,11.650520337185641,-33.35722535726376,0.4813714826509514,7,0.19240474700927734,1.4140634536743164,4.22480583190918,5.16944694519043,2.7261295318603516,1,0.09512196284434737,-2.285680702888418,22.95419692993164,1.414816394941354,22.84756278991699,1.0919640239461692,23.32046318054199,0.09512196284434737
2034,2013-07-17,22.80120086669922,22.86147117614746,22.490568161010746,22.84756278991699,1843834.0,-0.0004064633781178939,9.000257128898621,0.30302690303435276,39.71555102648921,39.862182874807104,0.18879176341504333,0.5522299731944926,2.5944982325677444,5.418002536127609,37.07837121110629,0.3709030151367152,-0.686310935192342,-0.4786942481994636,-1.3467699930367374,0.3893814966378102,-0.9127321206181023,-0.04465637578082493,0.7014279563903827,26.693404707621347,-15.176250645526707,0.434037872418637,7,0.2016763687133789,1.3676996231079102,3.604702949523926,5.167122840881348,3.18511962890625,2,0.12037412847959872,1.0281602002502908,22.81047248840332,-2.285680702888418,22.95419692993164,1.414816394941354,22.84756278991699,0.12037412847959872
2035,2013-07-18,23.413188934326172,23.43173217773437,22.80120086669922,22.842926025390625,1484836.0,0.02684016825274993,1.0763379874759096,-12.300242728433082,50.9259392503943,42.27560025377791,-0.4591218795351608,-0.10224514753655711,1.9517920411809513,4.735695029528163,36.08035289568012,0.6305313110351527,-0.6877759890592365,0.15693874359130788,-0.6662137465785776,0.9800912337611933,-0.2546375014936366,0.5685149886762524,0.020370988418580538,95.6732167050706,51.32159081061201,0.411576245084943,7,-0.4103116989135742,0.7139854431152344,2.9695334434509313,4.123966217041016,2.4340438842773473,3,0.08752470620974528,9.000257128898621,22.80120086669922,1.0281602002502908,22.81047248840332,-2.285680702888418,22.95419692993164,0.08752470620974528
2036,2013-07-19,23.645002365112305,23.77945327758789,23.264827728271484,23.39927864074707,1450989.0,0.009900976387128058,1.0,0.43089550541504174,53.28110217311069,44.97451913222371,-0.6153724878612614,-0.3093897382680382,1.6890788890073551,4.44670685347598,34.42095460396545,0.5146255493164062,-0.631523498723837,0.36302080154418803,-0.4755929292835255,1.2016345323719015,-0.05628606386966695,0.782327666958043,-1.2935218811035156,89.56843315619601,40.460838402648506,0.419306865413856,7,-0.5099916458129883,0.48217201232910156,2.5754504203796387,3.892152786254883,2.281045913696289,4,0.09470587993296031,1.0763379874759096,23.413188934326172,9.000257128898621,22.80120086669922,1.0281602002502908,22.81047248840332,0.09470587993296031
2037,2013-07-22,23.90463256835937,24.0947208404541,23.65427398681641,23.682092666625977,1212435.0,0.010980341606146249,-2.166663238369557,0.9056508577194609,47.52473813601358,45.91135331433573,-0.7365996360433336,-0.5331863046246532,1.3928577645021143,4.124982964927096,32.278980250320686,0.4497184753417969,-0.5423027796834248,0.5825472831726053,-0.29571440159597984,1.4608089679411904,0.14341644078831095,1.0216781255568996,-1.5245926284789988,88.15023815808536,43.0600849356497,0.4391308423842929,7,-0.6119880676269496,-0.01622676849364879,2.3042297363281286,3.632522583007816,1.070980072021488,0,0.07525218400959033,1.0,23.645002365112305,1.0763379874759096,23.413188934326172,9.000257128898621,22.80120086669922,0.07525218400959033
2038,2013-07-23,23.84899711608887,24.0622673034668,23.682092666625977,23.98808670043945,1770596.0,-0.0023273920697756134,1.645145879089849,-0.6250096421683946,51.674647741079596,46.842304539951655,-0.6440291096122834,-0.49797003528859207,1.3888291071604293,4.103431460811308,31.3441066540982,0.38017463684082387,-0.3885471684967676,0.5236664772033741,-0.36222992563127576,1.409562880038024,0.08071827578605095,0.9666146786206973,-1.4003699401855485,84.68202388001512,39.56690111433285,0.44294820141732455,7,-0.5563526153564489,-0.22717666625976918,2.0133028030395472,3.5467510223388636,0.8345298767089808,1,0.06356928481335511,-2.166663238369557,23.90463256835937,1.0,23.645002365112305,1.0763379874759096,23.413188934326172,0.06356928481335511
2039,2013-07-24,24.182809829711914,24.86897850036621,23.81654357910156,23.825817108154297,3202606.0,0.013996928759651972,-4.604918457420516,-2.5666387833743753,61.090915256198194,47.83049230821016,-0.9238125616686368,-0.8432486918409481,0.988136460611944,3.693589278220763,30.23948445445087,1.052434921264652,-0.19532838230225025,0.8373113632202163,-0.10845676680890293,1.7830794932493355,0.3644272982056549,1.3101954282347776,-1.668338907226559,66.81612860675705,20.06594679897156,0.4728840650145603,7,-0.5030364990234375,-0.5725803375244141,1.4824490547180176,3.083123207092285,0.7742576599121094,2,0.055981591886334,1.645145879089849,23.84899711608887,-2.166663238369557,23.90463256835937,1.0,23.645002365112305,0.055981591886334
2040,2013-07-25,23.86290740966797,24.280170440673828,23.645002365112305,24.280170440673828,1940529.0,-0.013228504970952626,2.044449320278288,-1.1688278382407156,65.62503180561063,49.863551373845354,-0.5798499805945099,-0.5358483832197578,1.2608737735135875,3.9384575402168913,28.760797188739684,0.6351680755615234,-0.10690889231799972,0.5079045295715332,-0.4553721104935171,1.4711811696365835,0.02626620953900982,0.9895428496040566,-1.207166032509761,37.28325864379332,-14.508155490740286,0.4816383200325247,7,-0.1831340789794922,-0.25267791748046875,1.7131028175354004,3.3218908309936523,0.82525634765625,3,0.08898383794915143,-4.604918457420516,24.182809829711914,1.645145879089849,23.84899711608887,-2.166663238369557,23.90463256835937,0.08898383794915143
2041,2013-07-26,23.93708610534668,24.25235366821289,23.691364288330078,24.03444862365723,1051212.0,0.0031085355361457623,1.1043443420525443,0.23333607598987896,70.65217087519744,53.25707038227818,-0.540015296972264,-0.5925744525884831,1.1545153371121053,3.779216571356482,27.432789670485768,0.5609893798828125,-0.04624353726543973,0.5517156600952156,-0.44588911137037357,1.5493204315608047,0.05291327436242099,1.0505180458280101,-1.1485505007959915,23.863515947864787,-31.864110869694468,0.49880238573279406,7,-0.2573127746582031,-0.3268566131591797,1.3607468605041504,2.9695348739624023,0.8716201782226562,4,0.07979863149801614,2.044449320278288,23.86290740966797,-4.604918457420516,24.182809829711914,1.645145879089849,23.84899711608887,0.07979863149801614
2042,2013-07-29,24.001995086669922,24.24771881103516,23.81654357910156,24.052993774414066,1336373.0,0.0027116492390752978,-1.0439606144721012,0.5238020608862768,64.53204100189015,56.11357080733153,-0.49245005057554536,-0.637591911978177,1.0319590720989673,3.622836926809434,25.905262958065855,0.43117523193360086,-0.04145258222514059,0.5832434654235854,-0.45117593285832314,1.617662863705494,0.06603376628262936,1.1004531645645415,-1.088632908370304,29.1666406946375,-26.141377746485524,0.5172096991409545,7,-0.3222217559814453,-0.3917655944824219,0.9631857872009277,2.610222816467285,0.9318904876708984,0,0.08016221923181877,1.1043443420525443,23.93708610534668,2.044449320278288,23.86290740966797,-4.604918457420516,24.182809829711914,0.08016221923181877
2043,2013-07-30,23.87217903137207,24.219900131225586,23.87217903137207,24.20135498046875,1332773.0,-0.005408552698602409,-1.1126762195581257,6.454596454483805,61.20827738487595,58.50165151381894,-0.2192494208981195,-0.5552305206643879,1.088427430990187,3.6557233811817937,25.117377006762077,0.3477210998535156,0.028081285533307465,0.4654817581176758,-0.5400766512805824,1.471040167515934,-0.03729744658145151,0.9682609628168031,-0.8414798737484581,18.560547033267053,-33.04358448340959,0.5027792046991283,7,-0.03708934783935547,-0.2619495391845703,0.891324520111084,2.5661792755126953,1.0014362335205043,1,0.046222575976775815,-1.0439606144721012,24.001995086669922,1.1043443420525443,23.93708610534668,2.044449320278288,23.86290740966797,0.046222575976775815
2044,2013-07-31,23.57082176208496,23.87681579589844,23.47809600830078,23.830453872680664,1247165.0,-0.012623785574457869,1.263164732374823,0.7887335369068796,54.017856596251704,58.84519788558087,0.2265874164019941,-0.27990891945385243,1.3055938440435035,3.8480130678680027,24.48461747360006,0.3987197875976598,0.1258162470195252,0.17154245376586985,-0.8264705037668172,1.169555411298557,-0.32746402500047367,0.6705489325322134,-0.42982584389679346,11.560741751839398,-35.62758217346288,0.4990064787663437,7,0.4960813522338867,0.03940773010253906,1.171818733215332,2.8675365447998047,0.8113479614257848,2,0.04720689172164305,-1.1126762195581257,23.87217903137207,-1.0439606144721012,24.001995086669922,1.1043443420525443,23.93708610534668,0.04720689172164305
2045,2013-08-01,23.72845458984375,23.890724182128906,23.57082176208496,23.746999740600586,1574777.0,0.006687625461253566,1.0909062575968185,0.07142857142857142,65.72849001510059,60.22824097913531,0.13228964035794277,-0.42847225822685786,1.0856877263735996,3.588524869031886,23.266767231628187,0.3199024200439453,0.256220280217903,0.30947113037109375,-0.698655859412213,1.3175981201544005,-0.1945923645205596,0.8135346252627471,-0.48377971672490006,32.33530573935665,-15.34420301516942,0.5040634948916543,8,0.4450826644897461,-0.11822509765625,1.014185905456543,2.7099037170410156,0.7557125091552734,3,0.05177804121749019,1.263164732374823,23.57082176208496,-1.1126762195581257,23.87217903137207,-1.0439606144721012,24.001995086669922,0.05177804121749019
2046,2013-08-02,23.538366317749023,23.867542266845703,23.422460556030273,23.807270050048828,838670.0,-0.008010984085583428,1.2857044905795292,14.499948575542527,60.12860460301833,61.628670586580284,0.34158183364650085,-0.18583697557480505,1.1980528452419996,3.671065002013499,21.982024836068955,0.4450817108154297,0.38788097967894686,0.07997455596923686,-0.8784716821988816,1.0384207941373553,-0.39924856311482415,0.5591976750532979,-0.1962332269953322,14.04478670959356,-34.789562857957534,0.47922311908405973,8,0.6073532104492188,0.07186317443847656,1.0848898887634277,2.899991989135742,1.112707138061527,4,0.04884780124728505,1.0909062575968185,23.72845458984375,1.263164732374823,23.57082176208496,-1.1126762195581257,23.87217903137207,0.04884780124728505
2047,2013-08-05,23.580093383789066,23.668182373046875,23.51054954528809,23.645002365112305,685463.0,0.0017727256631476784,1.833364759929312,0.2413837129299145,63.83332933363971,62.97963520797585,0.2782372130590147,-0.1524941945136753,1.080324820963881,3.527158934093581,20.3098347397311,0.1576328277587855,0.42304964072800644,0.06907997131348154,-0.7839777805302646,0.9221377231572276,-0.35744890460838974,0.4956088472353528,-0.15763282775879262,19.767369548994914,-32.37546046696078,0.4265288759218729,8,0.5656261444091761,0.030136108398433947,0.9098701477050746,2.8582649230956996,1.6690597534179652,0,0.05210381824123389,1.2857044905795292,23.538366317749023,1.0909062575968185,23.72845458984375,1.263164732374823,23.57082176208496,0.05210381824123389
2048,2013-08-06,23.501277923583984,23.825817108154297,23.413188934326172,23.6218204498291,1037124.0,-0.0033424575094883613,-1.7812582360012086,1.85710087861078,62.27642406947329,63.111358409450865,0.33809604431644047,-0.051103577858697236,1.066158516552136,3.498154158431543,18.552278789510385,0.412628173828125,0.4270580826087311,-0.02573070526123189,-0.8646430575287312,0.8131816470062674,-0.4451868813949815,0.39372547087251775,1.3677005767822266,18.446594186111533,-35.39047917763907,0.4194561761337488,8,0.3454017639160156,0.10895156860351562,0.958549976348877,2.9370803833007812,1.386245727539066,1,0.060958712773622636,1.833364759929312,23.580093383789066,1.2857044905795292,23.538366317749023,1.0909062575968185,23.72845458984375,0.060958712773622636
2049,2013-08-07,23.529094696044922,23.68672752380371,23.28337287902832,23.436368942260746,1013241.0,0.001183628079774346,-1.0232583726793052,-0.7692368550134993,52.55621588515201,61.659267751622124,0.23221827028391573,-0.057398299009520315,0.9439156098868793,3.368394863638599,17.30991216871307,0.4033546447753906,0.44448784123259344,-0.013445472717286577,-0.8397124253939268,0.8128214799593536,-0.42657894905560667,0.3996880036210335,1.3107680130004873,40.45793855420552,-7.753072463368838,0.41313347633831937,8,0.2387685775756836,0.08113479614257812,0.8125081062316895,2.9092636108398438,1.7849655151367188,2,0.05714289420041552,-1.7812582360012086,23.501277923583984,1.833364759929312,23.580093383789066,1.2857044905795292,23.538366317749023,0.05714289420041552
2050,2013-08-08,23.61718368530273,23.719181060791016,23.496641159057614,23.640365600585934,783474.0,0.0037438324931649003,1.4615498217261393,-0.2500051424457568,49.34495306208049,59.291799105720244,0.11801873840959232,-0.12871735954546537,0.7565911853912297,3.179247357324744,16.196448272527444,0.222539901733402,0.4466891914859765,0.05980749130248597,-0.7603025692347778,0.8799175518397497,-0.3502475389661477,0.46986252157111963,1.160419430541996,57.14281049912925,13.578166598927304,0.4100550302686327,8,0.14836215972900746,-0.006954193115230822,0.689646720886234,2.821174621582035,1.4696998596191442,3,0.032391077971082316,-1.0232583726793052,23.529094696044922,-1.7812582360012086,23.501277923583984,1.833364759929312,23.580093383789066,0.032391077971082316
2051,2013-08-09,24.03444862365723,24.080812454223636,23.5986385345459,23.723817825317386,917004.0,0.017667853369585762,1.3907961187085236,-13.399703801217706,52.84553797269911,57.993298769143465,-0.3173563387488585,-0.47695857279009246,0.250516048386185,2.6745387742630626,14.303007842331134,0.4821739196777379,0.3868560187774044,0.41772813796997355,-0.356608326981501,1.1920646029214481,0.03055990549423626,0.8048963704457108,0.6833852827148412,94.18591301352828,53.936961116747355,0.38716823247573745,8,-0.282812118530277,-0.4242191314697301,0.27238178253173473,2.4039096832275355,1.618061065673821,4,0.018711412206025457,1.4615498217261393,23.61718368530273,-1.0232583726793052,23.529094696044922,-1.7812582360012086,23.501277923583984,0.018711412206025457
2052,2013-08-12,24.31262588500977,24.33580780029297,23.95563125610352,24.13181114196777,916741.0,0.011574106221797331,2.3469401462550166,0.5820889107208874,59.25928747578279,57.77674433479978,-0.6111005648296022,-0.6831743796690652,-0.11402374539143878,2.3015046434822075,12.468703362282804,0.3801765441894496,0.33838087317728593,0.6279839515686056,-0.13994778417283982,1.3959156873100511,0.2440180836978847,1.0119498194393266,0.34782958026855226,97.79730653033224,60.5593998132617,0.3839658678707225,8,-0.5030355453491246,-0.7023963928222692,-0.035931587219241834,2.095596313476559,1.112705230712887,0,0.013920650628258757,1.3907961187085236,24.03444862365723,1.4615498217261393,23.61718368530273,-1.0232583726793052,23.529094696044922,0.013920650628258757
2053,2013-08-13,24.98024940490723,25.03588485717773,24.43780517578125,24.470258712768555,2528182.0,0.027459951181541875,-1.0806470877071792,2.8205149843351864,64.05230120179026,58.89168262430407,-1.2348750582300276,-1.2436727399864758,-0.8511217163334699,1.5495683230037685,10.779806094295791,0.7232589721679616,0.2811333416193946,1.1871186256408741,0.33115553319801094,2.0430817180837373,0.7591370794194425,1.6151001718623057,-1.6968765258789098,96.82538818768876,60.712874939688206,0.42798154622143114,8,-0.8206205368042028,-1.2170228958129918,-0.9353690147399938,1.2425212860107386,0.09736251831053977,1,0.010764653624594223,2.3469401462550166,24.31262588500977,1.3907961187085236,24.03444862365723,1.4615498217261393,23.61718368530273,0.010764653624594223
2054,2013-08-14,25.54587554931641,25.76377868652344,25.008066177368164,25.03588485717773,2773148.0,0.02264293423339736,-1.672118211983071,1.0000000000000069,77.29324368799658,60.17665525462584,-1.6660836110579815,-1.6792265693608002,-1.4603066416485362,0.9073185075810031,9.092781056602888,0.7835292816162109,0.2699896936795376,1.6155110359191944,0.5700473315943775,2.6609747402440114,1.092779183756786,2.138242888081603,-2.2274524307251014,90.3886228970591,52.17599346150963,0.5227318521624086,8,-1.022299766540531,-1.4187021255493164,-1.5044722557067907,0.676895141601559,-0.7371692657470739,2,-0.025771357764677427,-1.0806470877071792,24.98024940490723,2.3469401462550166,24.31262588500977,1.3907961187085236,24.03444862365723,-0.025771357764677427
2055,2013-08-15,25.462421417236328,25.60614585876465,25.13324546813965,25.60150909423828,1165607.0,-0.0032668338933606877,5.374987143885632,-0.27272591273907365,74.66266413455307,61.7915507581297,-1.4648439693667292,-1.511892998156803,-1.4197382144061876,0.9249523623239391,8.414629030077158,0.472900390625,0.280202908214104,1.4295952796936042,0.21032170091160296,2.6488688584756055,0.8199584903026036,2.039232069084605,-2.0461840759277337,86.08139667024018,44.1512700039693,0.6096367893910005,8,-0.9388456344604492,-1.3352479934692347,-1.612264633178711,0.7603492736816406,-0.4079933166503942,3,-0.005826673104791902,-1.672118211983071,25.54587554931641,-1.0806470877071792,24.98024940490723,2.3469401462550166,24.31262588500977,-0.005826673104791902
2056,2013-08-16,25.88432312011719,25.88432312011719,25.295515060424805,25.43460464477539,1675429.0,0.016569582914658154,1.6185629098064906,-3.233345218178353,77.28493746661542,63.28617388401589,-1.69748473651131,-1.8524022336599337,-1.8779664512203809,0.4319088136004048,8.40851566296765,0.5888080596923864,0.35545798597606293,1.7395309448242209,0.2821801247667395,3.1968817648817023,1.0108555347954784,2.4682063548529634,-2.374184125000003,100.0,54.123264759444474,0.728675410028741,8,-1.3004751205444371,-1.6968774795532227,-2.101392269134525,0.3384475708007777,-1.1729774475097656,4,-0.03080782029704876,5.374987143885632,25.462421417236328,-1.672118211983071,25.54587554931641,-1.0806470877071792,24.98024940490723,-0.03080782029704876
2057,2013-08-19,25.703508377075195,25.935321807861328,25.59223747253418,25.935321807861328,1100463.0,-0.006985492423461026,1.9600039494145816,-0.5154634365642798,76.15893967563404,64.82867561803374,-1.3229053369435455,-1.612588541934862,-1.745893951881051,0.5490615498603404,8.93351349458864,0.34308433532714844,0.384618772271871,1.4687724113464355,-0.14031435564232453,3.0778591783351956,0.6642290278520555,2.2733157948408156,-2.0509183344580073,84.52014316100518,33.73450996590224,0.8045433834943795,8,-1.094161033630371,-1.4905633926391602,-1.9286913871765137,0.5192623138427734,-0.7371692657470703,0,-0.0019841138803303737,1.6185629098064906,25.88432312011719,5.374987143885632,25.462421417236328,-1.672118211983071,25.54587554931641,-0.0019841138803303737
2058,2013-08-20,25.36506080627441,25.62932777404785,25.193517684936523,25.59223747253418,1267147.0,-0.013167368665619406,1.8923150925961087,0.9799978607337836,75.36041685313388,67.36247572558729,-0.7736331240238385,-1.2171411570278963,-1.4481229978996488,0.8314486075342167,9.185891764371263,0.5099906921386719,0.4471999925763086,1.0545216560363748,-0.6195800444500641,2.7286233565228137,0.21747080579315536,1.8915725062795943,-1.5298522224376896,38.50013061839028,-16.534724014715813,0.8370508502432193,8,-0.6490793228149379,-1.1521158218383754,-1.6250157356262172,0.8577098846435582,-0.319904327392571,1,0.0023761153150216874,1.9600039494145816,25.703508377075195,1.6185629098064906,25.88432312011719,5.374987143885632,25.462421417236328,0.0023761153150216874
2059,2013-08-21,25.536602020263672,25.638599395751953,25.337242126464844,25.48560333251953,1011776.0,0.006762893860156938,1.3636472436233076,-0.22448911054018758,75.45691345095176,70.26380465768409,-0.7045539759015789,-1.3513434794847043,-1.6547022709795591,0.6065701163402437,10.123045302990851,0.3013572692871094,0.5099750214062624,1.1583732604980455,-0.6012741987594161,2.918020719755507,0.27854953086931644,2.0381969901267745,-1.5333843785049837,50.28904758167882,-7.302490824279722,0.8798237296287305,8,-0.7696218490600586,-1.3236570358276367,-1.9228954315185547,0.6861686706542969,-0.5934429168701172,2,-0.017973812517487087,1.8923150925961087,25.36506080627441,1.9600039494145816,25.703508377075195,1.6185629098064906,25.88432312011719,-0.017973812517487087
2060,2013-08-22,25.98632049560547,26.009502410888672,25.65250968933105,25.65714454650879,1401820.0,0.01761074065315893,-1.1096013931234023,6.454596454484254,82.1168016551962,73.51616728907265,-0.8748710256892416,-1.722118516096927,-2.1358522627183447,0.12128193231248474,11.513631713832906,0.472900390625,0.6068082209829981,1.5019210815429673,-0.37887745488393776,3.3827196179698724,0.561521813329513,2.4423203497564216,-1.82853452055857,97.15902583150036,32.65216924754478,0.9403992682134529,8,-1.003753662109375,-1.5809688568115234,-2.4004316329956055,-1.022298812866211,-1.1590690612792969,3,-0.04531669699968788,1.3636472436233076,25.536602020263672,1.8923150925961087,25.36506080627441,1.9600039494145816,25.703508377075195,-0.04531669699968788
2061,2013-08-23,25.84723281860352,26.055864334106445,25.68959808349609,26.055864334106445,901633.0,-0.005352342091889062,2.5111306144465204,-0.6337993892793504,79.00358008038573,75.70997757847299,-0.5046692102339847,-1.5100090285864773,-2.016261271935182,0.2228897341410736,12.9988301148064,0.3662662506103551,0.7504786961613803,1.2673260688781767,-0.6889321692036035,3.223584306959957,0.2891969498372866,2.2454551879190667,-1.5042751999724437,75.80653723143115,5.407435817870166,0.9781291190408906,8,-0.6003980636596715,-1.1868867874145543,-2.2822070121765172,-0.9203014373779332,-1.4326095581054688,4,-0.03067271160443008,-1.1096013931234023,25.98632049560547,1.3636472436233076,25.536602020263672,1.8923150925961087,25.36506080627441,-0.03067271160443008
2062,2013-08-26,25.926048278808594,25.99559211730957,25.59687423706055,25.99559211730957,441550.0,0.0030492803913750866,10.466663009791182,0.33333333333333903,81.02015698476795,77.59529488769272,-0.369398842484852,-1.5149613284427232,-2.1031486476875685,0.1076345487180177,14.489441279580396,0.3987178802490199,0.9164370124929135,1.249938869476317,-0.77469942120889,3.274577160161524,0.23761972413371168,2.262258014818922,-1.377541854320473,84.94618661499874,7.645985138261949,1.0123191453426041,8,-0.39408302307128906,-1.256429672241211,-2.2949557304382324,-0.9991168975830078,-1.4928798675537074,0,-0.04685259369797756,2.5111306144465204,25.84723281860352,-1.1096013931234023,25.98632049560547,1.3636472436233076,25.536602020263672,-0.04685259369797756
2063,2013-08-27,24.97561264038086,25.9816837310791,24.957067489624023,25.87041473388672,1710851.0,-0.036659487331302976,-1.1990011871136763,12.86673431886125,64.97121406298237,76.22618048491336,0.6485073816456257,-0.5034318564406561,-1.1660169857973202,1.017954615393137,15.594656230934072,1.0246162414550781,1.034289403196663,0.24433155059814382,-1.7479446316323113,2.236607732828599,-0.7518065405170837,1.2404696417133714,-0.24622326673853934,1.6877688400690174,-76.9567473979931,0.996138091115228,8,0.530853271484375,-0.30599403381347656,-1.385087490081787,-0.04868125915527344,-0.6676235198974609,1,-0.00037130336645840867,10.466663009791182,25.926048278808594,2.5111306144465204,25.84723281860352,-1.1096013931234023,25.98632049560547,-0.00037130336645840867
2064,2013-08-28,24.68352699279785,25.03588485717773,24.50271224975586,24.855070114135746,1221208.0,-0.01169483414836281,1.0000000000000133,0.19171068394105278,60.58932027470399,74.6624756115968,0.9000553033283438,-0.13039643390477096,-0.881636920260199,1.2584914467301083,15.914733024547276,0.5331726074218714,1.114616238970985,-0.10338935852050923,-2.019923499584767,1.8131447825437483,-1.0616564290526398,0.8548777120116213,1.3723373413085938,11.641792511104644,-66.84237848603124,0.9582670705321288,8,0.5957612991333008,-0.01390838623046875,-1.2262945175170898,0.24340438842773438,-1.5763320922851598,2,0.014650640736613596,-1.1990011871136763,24.97561264038086,10.466663009791182,25.926048278808594,2.5111306144465204,25.84723281860352,0.014650640736613596
2065,2013-08-29,24.957067489624023,25.059066772460934,24.68816375732422,24.85043334960937,1046583.0,0.011081904822839439,1.3880487041096712,-0.6216171140118827,59.431281912499934,72.67873610558398,0.611608996028373,-0.32377292651371903,-1.1444685019399188,0.9269185536707596,16.289366828132657,0.3755397796630824,1.1371526108432093,0.10872049331664968,-1.742616174143727,1.9600571607770263,-0.8169478404135404,1.0343888270468398,1.0677338027954093,29.253750772136527,-45.2926440008134,0.9256683337301889,8,0.3222208023071289,-0.2874488830566406,-1.3120660781860352,-0.0301361083984375,-1.761783599853512,3,-0.0005572924878394225,1.0000000000000133,24.68352699279785,-1.1990011871136763,24.97561264038086,10.466663009791182,25.926048278808594,-0.0005572924878394225
2066,2013-08-30,24.68816375732422,25.110065460205078,24.5444393157959,25.110065460205078,900126.0,-0.010774652607386748,1.6813171909330102,-3.956534959843895,53.846150840843656,70.19953734616281,0.7744339130490481,0.03761600149830002,-0.8433971444812443,1.134082469494114,16.380336221608864,0.5656261444091797,1.0550142197032955,-0.21767311096191477,-1.966289586717462,1.5309433647936324,-1.0919813488396883,0.6566351269158588,1.3061957542419442,12.422399926408492,-56.7381258808649,0.8743082378777732,8,0.5911245346069336,-0.018545150756835938,-1.0431623458862305,0.2387676239013672,-1.5716972351074183,4,0.005633779748430712,1.3880487041096712,24.957067489624023,1.0000000000000133,24.68352699279785,-1.1990011871136763,24.97561264038086,0.005633779748430712
2067,2013-09-02,24.808706283569336,25.24915313720703,24.753070831298828,25.026611328125,874739.0,0.004882603964798893,-2.014085976023131,0.5164829700087704,48.021378562653744,67.16186642499837,0.5739751969495863,0.014585280694689118,-0.9288113492179946,0.9526885845030648,16.54703095075884,0.5609893798828125,0.9870191715917969,-0.15856122970581055,-1.7937175610391947,1.4765951016275736,-0.9761393953725026,0.6590169359608815,1.1558202827606223,20.689650725361002,-43.11373158773115,0.8175781656666921,9,0.4705820083618164,-0.13908767700195312,-1.1637048721313477,0.11822509765625,-1.6551494598388672,0,-0.015884867939779834,1.6813171909330102,24.68816375732422,1.3880487041096712,24.957067489624023,1.0000000000000133,24.68352699279785,-0.015884867939779834
2068,2013-09-03,24.93388557434082,25.03124809265137,24.67425537109375,24.88288688659668,1080093.0,0.005045780676374401,1.905643095552223,-0.2340408770624535,42.1428302061442,63.46030162001975,0.426000144672404,0.0023572273580967362,-1.0386546261096967,0.7745410500365395,16.98027737463682,0.35699272155762074,0.8616081201644334,-0.10501232147216655,-1.588224889212384,1.378200246268051,-0.8466186053422753,0.6365939623979422,1.0014047056576558,57.763894212341896,-2.566064975239442,0.7416062838701083,9,0.34540271759033203,-0.2642669677734375,-1.288884162902832,-0.006954193115234375,-1.8823261260986293,1,-0.020081794375490958,-2.014085976023131,24.808706283569336,1.6813171909330102,24.68816375732422,1.3880487041096712,24.957067489624023,-0.020081794375490958
2069,2013-09-04,24.873615264892575,25.03588485717773,24.49807548522949,25.03588485717773,1121155.0,-0.0024172048623768427,5.628590906953782,-3.181838581793702,42.39520946282838,59.04679137642332,0.42726747162270584,0.17762733578449996,-0.9632829740100206,0.787469362318749,17.2720280800469,0.5378093719482422,0.7426282574345322,-0.23250865936279652,-1.5389335594774671,1.073916240751874,-0.8857211094201318,0.4207037906945388,1.0330234545010484,50.000126974130055,-6.780293005956622,0.6532124500573357,9,0.4033546447753942,-0.20399665832519176,-1.1509556770324672,0.053316116333011365,-1.210067749023434,2,-0.022740005358510063,1.905643095552223,24.93388557434082,-2.014085976023131,24.808706283569336,1.6813171909330102,24.68816375732422,-0.022740005358510063
2070,2013-09-05,24.382169723510746,24.70670890808105,24.154991149902344,24.49344062805176,1815741.0,-0.019757704545485644,1.0517296411624506,0.6857163007193569,30.94114646278136,53.70652097446728,0.7456472084574344,0.7687356966483456,-0.4586977101406511,1.2444467079286134,17.850776277886915,0.7186241149902308,0.6317796155219071,-0.7622035026550265,-1.9215999028708737,0.39719289756082077,-1.34190170276295,-0.18250530254710284,1.4681264665163134,20.762791638194646,-29.288626625244827,0.579698200107923,9,0.6931219100952113,0.2874488830566371,-0.5436034202575719,0.5447616577148402,-1.1544322967529368,3,-0.052291278317558754,5.628590906953782,24.873615264892575,1.905643095552223,24.93388557434082,-2.014085976023131,24.808706283569336,-0.052291278317558754
2071,2013-09-06,24.484167098999023,24.48880386352539,24.14571952819824,24.41926002502441,1063152.0,0.004183277232703508,8.24997428777136,-0.5833247625904533,34.21364812233861,48.505797767530694,0.48049468954952346,0.7401030523787533,-0.5350389063806915,1.1116296048448184,19.035134399915062,0.343084335327152,0.5015969659703501,-0.6826920509338379,-1.7664260669223673,0.4010419650546915,-1.2245590589281043,-0.14082504293957143,1.2644107886205518,30.67221879391639,-14.398712504831284,0.5418670079942651,9,0.5795345306396484,0.18545150756835938,-0.5922837257385254,0.4427642822265625,-0.9921627044677734,4,-0.052641497013848015,1.0517296411624506,24.382169723510746,5.628590906953782,24.873615264892575,1.905643095552223,24.93388557434082,-0.052641497013848015
2072,2013-09-09,24.65107345581055,24.74843406677246,24.50271224975586,24.525894165039066,866978.0,0.006816909725238407,-1.8648402232647971,1.9285924184541994,40.32660609064498,45.76750799282653,0.12707736434883188,0.6322691707674615,-0.6739701223064323,0.9120442379942411,19.638124173457832,0.2642669677734375,0.2898170959681039,-0.5327080726623485,-1.5698468804205987,0.5044307350959016,-1.0512774765414719,-0.014138668783225228,0.9692757630553182,56.77079427387519,10.419726058256934,0.518569403879125,9,0.04636287689208629,0.018545150756832385,-0.7730989456176793,0.2758579254150355,-0.8577098846435618,0,-0.06225314838092877,8.24997428777136,24.484167098999023,1.0517296411624506,24.382169723510746,5.628590906953782,24.873615264892575,-0.06225314838092877
2073,2013-09-10,25.24915313720703,25.36506080627441,24.84579658508301,24.87825012207031,1399195.0,0.02426181084846446,-1.3829839380279287,2.9629742495810127,46.50900765254356,44.203028812586496,-0.47843235275289686,0.058360166006206526,-1.2616580748617743,0.28850313557920515,19.342210167983637,0.7139873504638601,0.09979833788234771,0.051926422119141336,-0.981066466957575,1.0849193111958577,-0.46457002241921685,0.5684228666574995,0.2532257064054271,90.49423888525665,42.797212579282665,0.5164964445383583,9,-0.4937629699707067,-0.5795345306396484,-1.3711786270141602,-0.3222217559814453,-1.5577888488769531,1,-0.08299669704123669,-1.8648402232647971,24.65107345581055,8.24997428777136,24.484167098999023,1.0517296411624506,24.382169723510746,-0.08299669704123669
2074,2013-09-11,24.88752365112305,24.98488426208496,24.729890823364254,24.827251434326172,1278531.0,-0.014322440206958276,1.0000000000000278,0.16250128561144483,36.36362775610064,41.639956128542124,-0.09479113813706519,0.3880333544380541,-0.8809202923295949,0.6063197721732365,18.06758683261225,0.519262313842777,-0.12927067174483753,-0.27678546905517365,-1.3049459709963998,0.7513750328860525,-0.7908657200257885,0.23729478191544118,0.5063224472562702,60.83646443063101,18.59481766040536,0.5140802509706134,9,-0.13213348388672586,-0.21790504455566762,-1.1590690612793004,0.03940773010253551,-1.5392436981201207,2,-0.07377046541944765,-1.3829839380279287,25.24915313720703,-1.8648402232647971,24.65107345581055,8.24997428777136,24.484167098999023,-0.07377046541944765
2075,2013-09-12,25.31406021118164,25.4763298034668,24.841161727905273,24.88752365112305,1373026.0,0.01713856975237249,-1.44643368767495,7.076835443037498,43.82382833558689,40.52636473906915,-0.5200518822730551,-0.05290016714585377,-1.2705927340606067,0.1275678884505318,16.98790323284749,0.635168075561527,-0.22649701146421108,0.15716915130615305,-0.8640525607466785,1.1783908633589846,-0.35344170472026093,0.667780007332567,-1.168340682983402,87.80487455258765,47.751403901361655,0.510610856026415,9,-0.5030355453491211,-0.5378074645996094,-1.625013828277588,-0.3871288299560547,-0.7418041229248011,3,-0.06520142093141745,1.0000000000000278,24.88752365112305,-1.3829839380279287,25.24915313720703,-1.8648402232647971,24.65107345581055,-0.06520142093141745
2076,2013-09-13,25.086883544921875,25.40678596496582,25.054428100585934,25.30478858947754,1219191.0,-0.008974327483009525,-1.4917822723685699,-0.5108707317509478,40.602288786246056,39.70202143057941,-0.257441688280867,0.11749519860133262,-0.9895992357992682,0.2968286381930163,15.541700712681756,0.35235786437988637,-0.2861478833264286,-0.030135536193846235,-0.9923362632146215,0.9320651908269291,-0.5112358997042357,0.4509648273165432,-0.9145518112182636,60.000078361308105,24.566682359674104,0.4811003635103879,9,-0.27585887908935547,-0.2596321105957031,-1.3989958763122559,-0.15995216369628906,0.39871978759765625,4,-0.07410829307813316,-1.44643368767495,25.31406021118164,1.0000000000000278,24.88752365112305,-1.3829839380279287,25.24915313720703,-0.07410829307813316
2077,2013-09-16,25.65250968933105,25.65250968933105,25.142518997192386,25.35578727722168,1323730.0,0.02254668832803941,2.4374935719428503,-1.3617051074445108,58.29547000471703,41.49675918597639,-0.7719675908342154,-0.47658215328314313,-1.4865521127030128,-0.31957061041733326,14.086779174179693,0.5656261444091761,-0.344813773201043,0.5380405426025341,-0.4178656507174807,1.493946735922549,0.06008744594252491,1.0159936392625433,-1.4540979942321748,100.0,57.80716055740617,0.47795309666000796,9,-0.7533950805664062,-0.6467618942260707,-1.9715766906738246,-0.7255783081054652,-0.21327018737792613,0,-0.0842219853326227,-1.4917822723685699,25.086883544921875,-1.44643368767495,25.31406021118164,1.0000000000000278,24.88752365112305,-0.0842219853326227
2078,2013-09-17,25.425331115722656,25.59223747253418,25.21206283569336,25.559783935546875,1083780.0,-0.008855997965098839,2.8139530433784277,-0.4531266070143014,59.23788006116802,43.36816703023635,-0.5227154863382317,-0.2578783213483362,-1.2129985678632522,-0.1497394427982286,13.415625887216034,0.44044685363769176,-0.354465549767049,0.3078484535217285,-0.6517568872801753,1.2674537943236324,-0.17195421687922519,0.7876511239226822,-1.1687555008544912,75.3767691092748,28.10827238327869,0.47980267040095276,9,-0.5262165069580114,-0.3245391845703125,-1.715421199798584,-0.4983997344970703,-0.4265365600585902,1,-0.06418667812536305,2.4374935719428503,25.65250968933105,-1.4917822723685699,25.086883544921875,-1.44643368767495,25.31406021118164,-0.06418667812536305
2079,2013-09-18,25.07761192321777,25.40214920043945,24.692800521850586,25.337242126464844,2205081.0,-0.013676092984679422,2.6428756838295917,1.931013448334589,51.47393971959693,45.64958850321585,-0.15982340266875283,0.05659293625088324,-0.8231844942914996,0.1390645827422503,12.324306845944287,0.7325305938720703,-0.34583209575253093,-0.016921234130862217,-0.9560581830611241,0.9222157147993997,-0.48648970859599316,0.45264724033426873,-0.7651989453710897,40.09666828310429,-9.060179241991818,0.4695684744651304,9,-0.178497314453125,0.023180007934573865,-1.116184234619137,-0.24340534210204723,0.14835929870605824,2,-0.055278295203390226,2.8139530433784277,25.425331115722656,2.4374935719428503,25.65250968933105,-1.4917822723685699,25.086883544921875,-0.055278295203390226
2080,2013-09-19,24.808706283569336,25.45778465270996,24.70207214355469,25.416059494018555,1829667.0,-0.010722936477036371,1.1879231321442274,2.339301063024777,51.4739157102777,47.56739601298686,0.19662666672999052,0.24532931984013118,-0.5177290201764997,0.3495582824608263,10.744219614580567,0.7557125091552699,-0.32481731326880947,-0.22694616317749094,-1.0737941984481658,0.6199018720931839,-0.6503701808128284,0.1964778544578465,-0.4426894372632795,12.077175632596973,-40.00266070756625,0.423424017635337,9,0.2689046859741211,0.2920856475830078,-0.48333168029785156,0.02550029754638672,0.4960823059082031,3,-0.05886749247918821,2.6428756838295917,25.07761192321777,2.8139530433784277,25.425331115722656,2.4374935719428503,25.65250968933105,-0.05886749247918821
2081,2013-09-20,25.054428100585934,25.063701629638672,24.627891540527344,24.83188819885254,2114739.0,0.009904660654527442,2.61537670392962,-0.3664093609858371,52.915283463337445,48.96613794328603,0.045039588317958845,-0.06622836478064542,-0.7080467898537357,0.03241709278081473,8.971346477273986,0.4358100891113281,-0.2935818903073475,0.05841588973998668,-0.6978537551058075,0.8146855345857809,-0.3197189326829104,0.43655071216288377,-0.6369515405588793,41.62883124377533,-13.825908878015014,0.3781348224228967,9,0.08577251434326527,0.0463638305664098,-0.7290534973144496,-0.6027145385742152,0.46362876892090554,4,-0.01924498178099776,1.1879231321442274,24.808706283569336,2.6428756838295917,25.07761192321777,2.8139530433784277,25.425331115722656,-0.01924498178099776
2082,2013-09-23,24.711345672607425,25.22133445739746,24.58152961730957,25.096155166625977,1121559.0,-0.01369348470462528,1.01460011831441,-1.729170773516189,47.489552622893065,49.075087384435975,0.44429287875719936,0.1909771054530509,-0.3158423138800437,0.2971404869602807,7.4134367008817925,0.6398048400878906,-0.1721479427267525,-0.22393140792846467,-0.8495301971070148,0.4016673812500855,-0.536730802517738,0.08886798666080864,-0.24446778740821173,12.844073055018072,-40.570437939914925,0.31279939458927475,9,0.4056739807128871,0.3894462585449183,-0.32569885253906605,-0.394083976745609,0.7881660461425746,0,0.03133207192234666,2.61537670392962,25.054428100585934,1.1879231321442274,24.808706283569336,2.6428756838295917,25.07761192321777,0.03133207192234666
2083,2013-09-24,24.966339111328125,25.26769828796387,24.729890823364254,24.8040714263916,1516853.0,0.010318881136585079,-2.462700863937483,-0.4216831639000589,51.0019869078438,50.70157173462965,0.1619993810510465,-0.06824569716095397,-0.5131044911450324,0.020736624425516936,7.13481610616771,0.5563526153564453,-0.0614769286520378,0.03152570724487447,-0.593960942249538,0.6570123567392869,-0.28121761750233176,0.3442690319920807,-0.4520359539636374,43.91523911103371,-9.520922172933936,0.31274332474720645,9,0.1506805419921875,0.13445281982421875,-0.5551929473876953,-0.6653051376342773,0.30599403381347656,1,0.01894151915970843,1.01460011831441,24.711345672607425,2.61537670392962,25.054428100585934,1.1879231321442274,24.808706283569336,0.01894151915970843
2084,2013-09-25,25.04515647888184,25.18424415588379,24.84579658508301,25.12397384643555,1089018.0,0.003156945325554439,2.395375092086843,-0.4857243608580664,57.86578588161182,52.261789239743536,0.12057327259557482,-0.12498987604404022,-0.5317855411871903,-0.07044088160352757,7.638820447048356,0.3384475708007777,0.014416848793434411,0.09226160049438903,-0.5234709620432945,0.7079941630320725,-0.21560468077445094,0.400127881763229,-0.48532506023869004,52.910036786313285,-4.466623978974475,0.30786628126884147,9,0.07186317443847301,0.05563545227050426,-0.5806932449340856,-0.7441225051879918,0.3616294860839808,2,-0.0018511333022361853,-2.462700863937483,24.966339111328125,1.01460011831441,24.711345672607425,2.61537670392962,25.054428100585934,-0.0018511333022361853
2085,2013-09-26,24.943159103393555,25.14715576171875,24.76234436035156,25.137882232666016,1318600.0,-0.004072538958751926,2.608675043598835,2.4705611886842678,55.445557997487285,53.9110413743259,0.18374856361789682,-0.025389648063629977,-0.3893264090440809,0.020846668521521394,8.06470766986881,0.38481140136719105,0.01912664002189146,-0.009040355682373047,-0.6247844922527221,0.606703780887976,-0.3169124239675476,0.2988317126028015,-0.33962055392288804,52.7027102154271,-7.719267885878395,0.3078720682851741,9,0.1738605499267578,0.15763282775878906,-0.45319652557373047,-0.718623161315918,0.15299606323242188,3,0.011338263824480777,2.395375092086843,25.04515647888184,-2.462700863937483,24.966339111328125,1.01460011831441,24.711345672607425,0.011338263824480777
2086,2013-09-27,24.827251434326172,25.07297325134277,24.729890823364254,25.063701629638672,769199.0,-0.0046468720576622324,1.6909118109059018,1.2142892125652605,52.115808734262195,53.224412344275365,0.2893864543578495,0.1069560860882035,-0.2409427898834373,0.12415136971007001,8.698153389787155,0.3430824279785156,0.0998631503737002,-0.1319024085998528,-0.7381590654129226,0.47435424821321703,-0.4350307370063895,0.1712259198066839,-0.18175403926109013,35.8107018763028,-24.037381434412957,0.30312832840653575,9,0.2596321105957031,0.2735404968261719,-0.13329219818115234,-0.6467599868774414,0.3199043273925781,4,0.019234394770382135,2.608675043598835,24.943159103393555,2.395375092086843,25.04515647888184,-2.462700863937483,24.966339111328125,0.019234394770382135
2087,2013-09-30,24.41462326049805,24.60934638977051,24.238445281982425,24.57225608825684,1293452.0,-0.01661996999223292,2.199996708821182,0.6666639778007227,39.51047576305057,51.03247853337342,0.5676486935539593,0.5149484502623984,0.19166620433912485,0.5176517024337599,9.10726713953022,0.5888061523437464,0.1043305754185262,-0.5248264312744091,-1.175649861415451,0.12599699886663274,-0.8502381463449318,-0.1994147162038864,1.2378864288330007,17.117072040769052,-37.24944026165944,0.32541171507052136,9,0.433491706848141,0.6560325622558558,0.5389671325683558,-0.21095085144043324,0.7047138214111293,0,0.0451956025385043,1.6909118109059018,24.827251434326172,2.608675043598835,24.943159103393555,2.395375092086843,25.04515647888184,0.0451956025385043
2088,2013-10-01,24.433168411254886,24.77625274658203,24.17353630065918,24.678890228271484,1329002.0,0.0007595919281229158,1.7368407377414787,1.5588238852924936,43.7499901611008,50.17426191576274,0.43981612131103986,0.4816625324578858,0.19552290280208595,0.4691582801571137,9.555719067372193,0.6027164459228516,0.14368221311934448,-0.4812454223632763,-1.1703664175489372,0.20787557282238467,-0.8258059199561067,-0.1366849247704458,1.1910599899291938,25.68814611003579,-26.709094520292798,0.3445604975928302,10,0.38249206542968395,0.6305332183837855,0.6676235198974574,-0.22949600219726918,2.1465950012206996,1,0.04364326760846593,2.199996708821182,24.41462326049805,1.6909118109059018,24.827251434326172,2.608675043598835,24.943159103393555,0.04364326760846593
2089,2013-10-02,24.3079891204834,24.56761932373047,24.052993774414066,24.42853164672852,1320304.0,-0.005123334340618069,1.5814019125251564,0.49056501253601886,34.909592762614636,48.33378158824462,0.49656248247045554,0.592680874367705,0.33134989817661165,0.5584714949262022,9.950501619895473,0.5146255493164027,0.03855010501174405,-0.5781434059143074,-1.3188125992445983,0.16252578741598356,-0.9484780025794528,-0.2078088092491619,1.2582115966796863,23.30508179117774,-23.596579952551473,0.3703345966651451,10,0.35235691070556996,0.5447626113891602,0.7800531387329102,-0.10431671142578125,2.545314788818363,2,0.03967189634150303,1.7368407377414787,24.433168411254886,2.199996708821182,24.41462326049805,1.6909118109059018,24.827251434326172,0.03967189634150303
2090,2013-10-03,23.10719490051269,24.41462326049805,23.06083106994629,24.405351638793945,6100525.0,-0.04939915901800551,1.0563411701649879,10.769284324118765,27.018292334596353,45.45633812949561,1.5987397173697744,1.7845547256399428,1.5393710105818172,1.728341641349136,10.3620787270705,1.3537921905517614,-0.09447777873305441,-1.7151888847351096,-2.7848832913064427,-0.6454944781637764,-2.2500360880207744,-1.1803416814494447,2.368213400085452,2.3042025059195845,-41.16676583392019,0.5348472032856663,10,1.0570697784423864,1.2494754791259801,1.8672585487365758,1.0964775085449254,3.078485488891605,3,0.09951839997688805,1.5814019125251564,24.3079891204834,1.7368407377414787,24.433168411254886,2.199996708821182,24.41462326049805,0.09951839997688805
2091,2013-10-04,23.19528388977051,23.44564247131348,23.04228591918945,23.18137359619141,2268497.0,0.0038121887852282654,-1.7619060057333424,-0.010715419154638176,17.917642863404268,42.1705703784413,1.3624764444729074,1.6811482572291077,1.4572901514380163,1.6170036993755836,10.78949263736208,0.40335655212403054,-0.17228380145522237,-1.5626557350158663,-2.8510796300410313,-0.27423183999070133,-2.2068676825284506,-0.918443787503282,2.0869582323754834,8.823581176067218,-26.36097854239421,0.6442119475125834,10,0.9597082138061488,1.152113914489739,1.7791695594787562,1.0083885192871058,2.87912559509277,4,0.08195076576293947,1.0563411701649879,23.10719490051269,1.5814019125251564,24.3079891204834,1.7368407377414787,24.433168411254886,0.08195076576293947
2092,2013-10-07,23.1164665222168,23.250917434692386,22.740928649902344,23.130374908447266,2228370.0,-0.0033979910713001216,3.0000149599819643,-0.999862882215568,18.639767296301443,38.57476819938103,1.3312655170959005,1.7276810119238064,1.5392311284177573,1.6592189667209887,11.906858982088991,0.5099887847900426,-0.24035041131773838,-1.5647427558898883,-3.048013273105667,-0.08147223867410958,-2.3063780144977777,-0.823107497281999,1.9417799796335409,18.45101096808552,-11.168275554004651,0.7416352586078886,10,0.846119880676266,1.0802526473998988,1.8579869270324672,1.0872058868408168,2.373771667480465,0,0.08784600525129105,-1.7619060057333424,23.19528388977051,1.0563411701649879,23.10719490051269,1.5814019125251564,24.3079891204834,0.08784600525129105
2093,2013-10-08,23.15355682373047,23.34364318847656,23.06083106994629,23.209192276000977,1194438.0,0.0016044970141964043,-1.3461419789713231,4.000137136589063,21.45800948307135,34.529459710654315,1.1286831034689584,1.6079864767767411,1.5099448306821301,1.578930197486514,12.56581376935931,0.2828121185302699,-0.3431952077075735,-1.422872638702394,-3.0282596147248277,0.18251433732003974,-2.2255661267136126,-0.6201791506911754,1.6266115358861128,22.588836727533955,-5.469458370461059,0.8026934880112173,10,0.7904853820800781,1.0431623458862305,1.8208966255187988,1.0501155853271484,2.1048679351806605,1,0.08490186942526035,3.0000149599819643,23.1164665222168,-1.7619060057333424,23.19528388977051,1.0563411701649879,23.10719490051269,0.08490186942526035
2094,2013-10-09,23.05155944824219,23.32046318054199,22.82901763916016,23.11182975769043,1261492.0,-0.004405257311642874,1.0582504882832011,1.0833076211045334,22.575955219002182,30.877281624155977,1.0260494850332158,1.6499809989023824,1.6284370250560691,1.6338103402217392,13.58943480927386,0.49144554138182883,-0.40348330905994345,-1.4330718040466266,-3.1682757578678533,0.3021321497746001,-2.30067378095724,-0.5654698271360132,1.4839001462086827,18.559586460596094,-11.044324664153482,0.8676019769106132,10,0.8553915023803675,1.1451597213745082,1.9228940010070765,1.1521129608154261,1.9518699645996094,2,0.15305706202460145,-1.3461419789713231,23.15355682373047,3.0000149599819643,23.1164665222168,-1.7619060057333424,23.19528388977051,0.15305706202460145
2095,2013-10-10,23.66354751586914,23.79336357116699,23.08864974975586,23.306554794311523,1656753.0,0.0265486623150617,1.2857134019406933,-5.923193771955158,30.519482601099583,28.47768983158235,0.23854563489972236,0.9570701040943774,1.0353134638987633,0.9885934625422301,13.533640551818046,0.7418041229247976,-0.4967770910601317,-0.7385581016540534,-2.464639584937629,0.9875233816295221,-1.6015988432958395,0.12448263998773257,0.6565683652359091,87.66517029462912,57.12104607207978,0.8630407416417871,10,0.09504318237304688,0.5331716537475586,1.3097467422485352,0.5401248931884766,1.5160617828369105,3,0.13479620463895037,1.0582504882832011,23.05155944824219,-1.3461419789713231,23.15355682373047,3.0000149599819643,23.1164665222168,0.13479620463895037
2096,2013-10-11,23.22773742675781,23.73772621154785,23.09792137145996,23.691364288330078,1722807.0,-0.0184169380697915,1.3000054853130742,-1.2987011599267064,29.746818963425184,27.392839076068423,0.4733855958823767,1.313816218172203,1.4914409041433423,1.3823809486015257,13.474831103359833,0.6398048400878906,-0.6544117041698172,-1.0814108848571813,-2.8518907922110905,0.689069022496728,-1.966650838534136,-0.19617093118022666,0.9028759866029148,46.25547547115765,12.915882298191342,0.8852399536769552,10,0.5308532714843786,0.9689817428588903,1.644717693328861,0.9759349822998082,1.9611434936523509,4,0.12734529017187035,1.2857134019406933,23.66354751586914,1.0582504882832011,23.05155944824219,-1.3461419789713231,23.15355682373047,0.12734529017187035
2097,2013-10-14,23.49200439453125,23.57082176208496,23.1164665222168,23.237009048461914,2453987.0,0.011377215219809278,1.2022400236667619,-0.5500012341920525,29.92424478533607,25.856645145427894,0.07205992138270645,0.9269139228474508,1.2496357986622613,1.0786079855279738,13.054206949879301,0.4543552398681605,-0.7999769278569318,-0.7091186523437507,-2.3961628423105594,0.977925537623058,-1.5526407473271568,0.13440344263965542,0.47184684721446857,68.74988874494422,35.230019880588756,0.8435220949834046,10,0.16226959228515625,0.7047147750854492,1.3746557235717773,0.7116680145263672,1.376974105834961,0,0.10992697970604826,1.3000054853130742,23.22773742675781,1.2857134019406933,23.66354751586914,1.0582504882832011,23.05155944824219,0.10992697970604826
2098,2013-10-15,23.79336357116699,24.21062660217285,23.66354751586914,24.103992462158203,3270182.0,0.01282815938455606,1.088497959391713,-1.2181747462432166,33.92858542166215,25.74764432976651,-0.3683340704598592,0.5238827720737298,0.9772442658103628,0.7319134080567409,12.146319212372008,0.7186222076416016,-0.9253380094134869,-0.32616109848022745,-1.9191376212961337,1.2668154243356788,-1.1226493598881788,0.4703271629277239,-1.0524349212646449,69.79876056275774,37.13165436606196,0.7964882614079527,10,-0.21558761596679332,0.4033555984497106,0.8901638984680211,0.41030883789062855,1.0756149291992223,1,0.07131713906085002,1.2022400236667619,23.49200439453125,1.3000054853130742,23.22773742675781,1.2857134019406933,23.66354751586914,0.07131713906085002
2099,2013-10-16,23.691364288330078,23.91390609741211,23.47345924377441,23.81654357910156,1331721.0,-0.004286879512929165,1.7536161028368593,0.4029866326085595,33.92856880486819,26.515452826463378,-0.4056610650971493,0.5446261988441137,1.10672644700022,0.7875979511698716,12.37216627380706,0.44044685363769887,-0.9694942748501703,-0.3588479995727525,-1.8959528285196505,1.1782568293741456,-1.1274004140462033,0.4097044149006983,-0.9210416793823235,53.718981570416105,22.611921102628514,0.7685524144734497,10,-0.21558666229248047,0.5053548812866211,1.0211400985717773,0.5123081207275391,0.94580078125,2,0.06614479653892102,1.088497959391713,23.79336357116699,1.2022400236667619,23.49200439453125,1.3000054853130742,23.22773742675781,0.06614479653892102
2100,2013-10-17,23.34827995300293,23.79336357116699,23.20455551147461,23.788726806640625,1592954.0,-0.014481408970446918,1.6185518039892868,3.5185281121439367,32.058497008928086,28.086658842632687,-0.027694858887077345,0.8144462725834813,1.4710338426720924,1.0799776112713175,12.675517315463786,0.5888080596923793,-1.0555344229220154,-0.628911018371582,-2.1530008810372934,0.8951788442941293,-1.3909559497044377,0.13313391296127364,-0.5491512641906731,22.499991429227705,-7.681118859580295,0.7620449313328563,10,0.12749767303466797,0.8484392166137695,1.3642244338989258,0.8553924560546875,1.1451606750488317,3,0.07088956716171269,1.7536161028368593,23.691364288330078,1.088497959391713,23.79336357116699,1.2022400236667619,23.49200439453125,0.07088956716171269
2101,2013-10-18,24.57225608825684,24.57225608825684,23.417823791503906,23.51982116699219,3706745.0,0.05242253980668443,1.1938312259074806,-2.389470857999056,51.597739019012025,31.748655700711645,-1.1575336472729667,-0.4716888584509924,0.269489296761666,-0.1843251965907271,12.989260090003718,1.2239761352539098,-1.0759344629146135,0.6191737174987821,-0.8473348636548401,2.0856822986524044,-0.11408057307802721,1.3524280080755915,-1.7448974411773719,100.0,65.35049402590695,0.7332542905768107,10,-0.8716192245483398,-0.37553691864014027,0.2213826179504359,-0.3685836791992223,0.12981605529785156,4,0.02471703079553489,1.6185518039892868,23.34827995300293,1.7536161028368593,23.691364288330078,1.088497959391713,23.79336357116699,0.02471703079553489
2102,2013-10-21,25.48560333251953,25.638599395751953,24.711345672607425,24.83188819885254,3680045.0,0.03716985697130126,-1.0725380648984488,0.6211454223520648,59.029437610560784,35.92325882598824,-1.8991984362856087,-1.3956102015644944,-0.6193185492045004,-1.1325792272315667,13.527552373475565,1.0663433074951136,-0.9196763725198451,1.4938080787658699,-0.09293030085353848,3.080546458385278,0.7004388889561639,2.287177268575576,-2.58844878779297,93.71432601438714,55.53818735066112,0.793369189809705,10,-1.2517948150634766,-1.288884162902832,-0.6664652824401855,-1.281930923461914,-1.1173419952392578,0,-0.011642746229623469,1.1938312259074806,24.57225608825684,1.6185518039892868,23.34827995300293,1.7536161028368593,23.691364288330078,-0.011642746229623469
2103,2013-10-22,25.439239501953125,25.76377868652344,25.295515060424805,25.60150909423828,2091568.0,-0.0018192165184979237,-1.08247448914677,-0.2482267641180504,59.838699349694764,40.06356372939853,-1.6701479317213384,-1.3829035116847734,-0.5699709172279306,-1.1163421243481508,14.061563552510409,0.46826362609863637,-0.7276247120569472,1.4237992286682122,-0.2364757097418,3.0840741670782243,0.5936617594632061,2.2539366978732183,-2.377598266165041,87.318840039649,45.30928422627283,0.8301374692050053,10,-1.0130252838134766,-1.1868858337402344,-0.48680830001831055,-1.2355670928955078,-0.8206195831298864,1,-0.022416589990558955,-1.0725380648984488,25.48560333251953,1.1938312259074806,24.57225608825684,1.6185518039892868,23.34827995300293,-0.022416589990558955
2104,2013-10-23,24.998794555664066,25.416059494018555,24.90143203735352,25.39287757873535,1727538.0,-0.017313605080656713,1.3368424699355896,2.428569749400514,68.95909394868488,44.334631656908,-1.033079289543199,-0.9972389308323102,-0.14983326977954547,-0.6986010291639104,14.386788279670872,0.5378074645996058,-0.5347114110197744,0.9856723785400412,-0.6686679318328359,2.6400126889129183,0.15850222335360087,1.8128425337264815,-1.7209823238171538,70.10873696684234,22.123445454308253,0.8271701551864392,10,-0.5679445266723668,-0.7464408874511754,0.001158714294430041,-0.7951221466064489,-0.24108695983887074,2,-0.005192892601633137,-1.08247448914677,25.439239501953125,-1.0725380648984488,25.48560333251953,1.1938312259074806,24.57225608825684,-0.005192892601633137
2105,2013-10-24,25.225971221923828,25.37433242797852,24.943159103393555,25.202789306640625,1450802.0,0.009087504829639492,1.6956392125063717,-0.058824952931326245,69.80106777146139,48.785103746689806,-1.1346381486808603,-1.2671068990541272,-0.3924057269554275,-0.9461325306477448,14.924818712456196,0.4311733245849645,-0.3477070439939709,1.1987084388732896,-0.49350492539690194,2.890921803143481,0.3526017567381956,2.0448151210083836,-1.749281673702793,77.07511488215827,23.13909174074417,0.8461066821350951,10,-0.7858486175537074,-0.9736175537109375,-0.22601795196533203,-0.9527549743652344,-0.16690444946289418,3,-0.023341267900599982,1.3368424699355896,24.998794555664066,-1.08247448914677,25.439239501953125,-1.0725380648984488,25.48560333251953,-0.023341267900599982
2106,2013-10-25,25.30478858947754,25.416059494018555,25.063701629638672,25.230607986450195,1454248.0,0.0031244532414755888,1.375,3.199934178048379,71.33815131139198,53.38664891625158,-0.9921798830283208,-1.3790169557965797,-0.49962168239434845,-1.0437946024109337,15.588273695961984,0.3523578643798828,-0.14474721505670018,1.2536489486694329,-0.49850594058515796,3.0058038379240237,0.37757150404213746,2.1297263932967283,-1.6451319101923119,56.387713899430224,-1.9527813756324335,0.8760774446272946,10,-0.8206214904785156,-1.0524349212646484,-0.21558713912963867,-1.0315723419189453,-0.4358100891113281,4,-0.03206302074237288,1.6956392125063717,25.225971221923828,1.3368424699355896,24.998794555664066,-1.08247448914677,25.439239501953125,-0.03206302074237288
2107,2013-10-28,25.51805686950684,25.60150909423828,25.2723331451416,25.462421417236328,1160336.0,0.008427981102279825,1.9583544032569102,0.7500000000000479,72.29020296888892,57.64905086594344,-0.9921660027878474,-1.586732805192753,-0.7335667802053045,-1.279596537593033,16.531369534496484,0.3291759490966797,0.010279316428285057,1.4117455482482946,-0.45438298674515565,3.277874083241745,0.47868128075156946,2.3448098157450197,-1.6900704296425566,71.50544769285895,8.28559083199216,0.9330642674967247,10,-1.033889770507816,-1.2657032012939489,-0.397560596466068,-1.2448406219482457,-1.4975166320800781,0,-0.03197675787482157,1.375,25.30478858947754,1.6956392125063717,25.225971221923828,1.3368424699355896,24.998794555664066,-0.03197675787482157
2108,2013-10-29,25.49951171875,25.777687072753906,25.41142272949219,25.65250968933105,1006214.0,-0.0007267461959065136,-1.2253408504893561,-2.7500085707426725,73.4458085405357,62.03985528101761,-0.789138786343095,-1.5644120106734682,-0.7254294086096387,-1.2774811931976764,17.96664479713639,0.3662643432617152,0.21920794966611012,1.3398832321166978,-0.6239415540499706,3.3037080182833662,0.3579708390333636,2.321795625200032,-1.5166618991529859,68.2540649964083,-0.5896100472517247,0.9819123930833347,10,-1.0083904266357422,-1.240203857421875,-0.3906059265136719,-1.2262954711914062,-1.7386035919189489,1,-0.04436360954464513,1.9583544032569102,25.51805686950684,1.375,25.30478858947754,1.6956392125063717,25.225971221923828,-0.04436360954464513
2109,2013-10-30,25.2723331451416,25.72205352783203,25.17960929870605,25.59687423706055,1270703.0,-0.008909134265553509,-1.1272790512414712,2.121211743439579,66.63467792544138,65.8816531606302,-0.35103040448543155,-1.329444207392573,-0.5170431670182012,-1.0659994232886092,19.071867367923637,0.5424442291259801,0.42031122382739383,1.0644874572753906,-0.9610593728874015,3.0900342874381828,0.05171404219399278,2.0772608723567885,-1.1099996002288997,39.44433905556838,-25.902435262416518,1.0127734150813965,10,-0.6745777130126953,-1.0130252838134766,-0.16342735290527344,-0.9991168975830078,-1.5438785552978516,2,-0.025866754073081477,-1.2253408504893561,25.49951171875,1.9583544032569102,25.51805686950684,1.375,25.30478858947754,-0.025866754073081477
2110,2013-10-31,25.40678596496582,25.471694946289066,25.16106414794922,25.309423446655273,1063917.0,0.0053201585723028355,1.7346609799509145,-0.3000005877063551,74.02860172744445,68.37397123934491,-0.18190590098188153,-1.3521073679759041,-0.6836114112477674,-1.2159707522732113,18.56111144151887,0.3106307983398473,0.6045955404331451,1.0839607238769524,-0.9395905835126328,3.1075120312665376,0.07218507018215803,2.095736377571747,-1.0829170672689976,48.052007031154,-18.895501305990344,1.011775653694793,10,-0.16226959228515625,-1.1474781036376953,-0.2978801727294922,-1.1335697174072266,-1.6597862243652344,3,-0.02554744114567098,-1.1272790512414712,25.2723331451416,-1.2253408504893561,25.49951171875,1.9583544032569102,25.51805686950684,-0.02554744114567098
2111,2013-11-01,25.096155166625977,25.54587554931641,25.08224678039551,25.54587554931641,631675.0,-0.012226292564836094,1.0618534839237448,-4.619029894604902,67.51009857272953,69.3162669018081,0.2356347102016585,-0.939958493510936,-0.40488384725304627,-0.9157896325858914,17.941704497222176,0.46362876892089844,0.8051987348788252,0.6782863616943366,-1.3003433389887817,2.656916062377455,-0.3110284886472243,1.6676012120358976,-0.6269044514234459,1.9999396617211698,-62.04608059880087,0.9893148503415597,11,0.24340438842773438,-0.8368473052978516,0.012750625610351562,-0.8229389190673828,-1.108068466186527,4,-0.0014778516437595757,1.7346609799509145,25.40678596496582,-1.1272790512414712,25.2723331451416,-1.2253408504893561,25.49951171875,-0.0014778516437595757
2112,2013-11-04,25.14715576171875,25.44387626647949,25.10542869567871,25.2537899017334,1494802.0,0.0020322075136272044,-2.560951626012144,0.23711209035426456,65.63167170047184,69.9599304963389,0.14703931854594643,-0.875934151298928,-0.4903936674887319,-0.9716453544076771,16.878497422421084,0.3477210998535121,1.0666027499543276,0.627752494812011,-1.2767109723056862,2.532215961929708,-0.3244792387468358,1.5799842283708578,-0.5470614107610814,9.333508862869829,-51.75477086259516,0.9522317335588477,11,0.19240379333496094,-0.887847900390625,-0.053318023681640625,-0.718623161315918,-1.4882450103759801,0,-0.011061977107407306,1.0618534839237448,25.096155166625977,1.7346609799509145,25.40678596496582,-1.1272790512414712,25.2723331451416,-0.011061977107407306
2113,2013-11-05,25.11933708190918,25.388240814208984,25.063701629638672,25.295515060424805,1171632.0,-0.0011062356344855306,-1.2580653723143074,1.6521723576654086,66.77558062672955,69.71731790501053,0.13936325735117805,-0.7307595044854409,-0.4674789046567511,-0.9459317544513581,15.949460024407875,0.3245391845703125,1.1496561503085339,0.5016448020935051,-1.3064847745631063,2.3097743787501166,-0.4024199862348006,1.4057095904218109,-0.40148345877188873,8.450716466859424,-51.356819629328434,0.9040647883283051,11,0.24108600616455078,-0.8600292205810547,-0.15995168685913086,-0.45899105072021484,-1.4094276428222656,1,-0.043743066980607814,-2.560951626012144,25.14715576171875,1.0618534839237448,25.096155166625977,1.7346609799509145,25.40678596496582,-0.043743066980607814
2114,2013-11-06,26.579763412475586,27.159297943115234,25.773052215576172,25.963138580322266,9238953.0,0.05813952517155396,-1.7813987129957578,-3.500010826260177,80.06899675355331,70.85819890302074,-1.1993423262089138,-2.0167065088268323,-1.9065237447272914,-2.3954024891249937,15.40716968706716,2.0399608612060547,1.1488950294226896,1.7856609344482415,-0.06701108249491128,3.6383329513913942,0.8593249259766651,2.711996942919818,-1.7559264443766338,72.34512549422224,7.495464383440421,0.9263360084715762,11,-0.4682636260986328,-1.6296501159667969,-1.6400823593139648,-1.9101448059082031,-3.1202125549316406,2,-0.10605268534186674,-1.2580653723143074,25.11933708190918,-2.560951626012144,25.14715576171875,1.0618534839237448,25.096155166625977,-0.10605268534186674
2115,2013-11-07,26.85330390930176,27.37256622314453,26.64003562927246,26.6910343170166,3951577.0,0.010291306682503665,-4.543868006235926,0.26315773193644654,75.78613775651894,71.35241961914596,-1.3608812853310326,-2.149217281702146,-2.1638817235236196,-2.6486606352637168,15.985394398040908,0.7928028106689453,1.1558689909111841,1.8997136116027882,-0.0874715613893784,3.8868987845949547,0.9061210251067067,2.8933061980988697,-1.7896022796630895,77.51005774425671,16.400018876346024,0.9935925864960831,11,-0.6351699829101598,-1.7965564727783239,-2.0967550277709996,-2.1836853027343786,-3.5096607208252024,3,-0.11636740603734763,-1.7813987129957578,26.579763412475586,-1.2580653723143074,25.11933708190918,-2.560951626012144,25.14715576171875,-0.11636740603734763
2116,2013-11-08,26.185680389404297,26.80694007873535,26.088319778442386,26.80694007873535,2598395.0,-0.0248618762947157,1.31342967404418,-3.828565047721953,58.37956405683387,69.80679307336206,-0.6204048281191987,-1.3161073957639573,-1.4788309834560138,-1.9523644784224246,16.22460036793561,0.764984130859375,1.1364292466232442,1.0841929435729973,-0.7997729106425666,2.9681587977885613,0.14221001646521714,2.0261758706807775,-0.798737716674804,48.59439409835524,-8.044780746978866,0.9419829271077818,11,0.03245353698730469,-1.1289329528808594,-1.9252128601074219,-1.6273326873779297,-2.5870418548583984,4,-0.09313031445195874,-4.543868006235926,26.85330390930176,-1.7813987129957578,26.579763412475586,-1.2580653723143074,25.11933708190918,-0.09313031445195874
2117,2013-11-11,26.07440948486328,26.241315841674805,25.99095726013184,26.190317153930664,1138624.0,-0.004249303546301597,1.2978686156943084,0.18656879089030728,57.48633624263307,68.03351837359509,-0.47149913143015,-1.0555690820183763,-1.3549525652995982,-1.8123327270030885,16.415204705525767,0.2503585815429652,1.0915384236956953,0.8438017845153816,-0.9262416680212198,2.613845237051983,-0.04121994175291732,1.7288235107836805,-0.4094795150756845,43.775103055736835,-8.612209599360085,0.8850217262682998,11,0.1437244415283203,-1.0176620483398438,-1.8232145309448242,-1.525334358215332,-2.795673370361328,0,-0.0800141911415092,1.31342967404418,26.185680389404297,-4.543868006235926,26.85330390930176,-1.7813987129957578,26.579763412475586,-0.0800141911415092
2118,2013-11-12,25.490238189697266,26.088319778442386,25.45314979553223,26.046592712402344,1715702.0,-0.022404008631725203,-1.0147135337891207,4.7999802530895685,55.602512909406656,66.80772226070235,0.1242886565687904,-0.35600672054887283,-0.7687374584862141,-1.2133876480480907,17.62606315739763,0.6351699829101562,1.0171045551510574,0.17478675842285085,-1.4629121274633015,1.8124856443090032,-0.6440626845202253,0.993636201365927,1.8823280334472656,1.9322744992431065,-46.221751460389164,0.818849442943076,11,0.7278957366943359,-0.3894462585449219,-1.4105854034423828,-1.091841697692871,-1.7896003723144567,1,-0.07184426542921396,1.2978686156943084,26.07440948486328,1.31342967404418,26.185680389404297,-4.543868006235926,26.85330390930176,-0.07184426542921396
2119,2013-11-13,25.25842475891113,25.45314979553223,25.17497253417969,25.40678596496582,1352136.0,-0.00909420418361695,1.3076740506328435,0.26666666666667305,50.369583264731055,64.17894243151197,0.3955142548037571,-0.0008153780581672265,-0.5355887799224526,-0.9679243949844469,18.415342501553727,0.3152656555175746,0.9072755774114718,-0.13537969589233612,-1.585068073405985,1.3143086816213128,-0.8602238846491623,0.5894644928644901,2.0757531356811576,3.7974364938565026,-39.0170628264311,0.7248441887568247,11,0.9597091674804723,-0.1576328277587855,-1.1880440711975062,-0.8600282669067347,-1.325973510742184,2,-0.061306884123005445,-1.0147135337891207,25.490238189697266,1.2978686156943084,26.07440948486328,1.31342967404418,26.185680389404297,-0.061306884123005445
2120,2013-11-14,25.0034294128418,25.56442070007324,24.85970687866211,25.527328491210934,1892876.0,-0.010095457199062574,1.3565733748341828,3.5312403579140916,46.700497225685375,61.866764504062616,0.6562926155382343,0.405318345161799,-0.26635054177133455,-0.698920793271089,18.63221135821754,0.7047138214111293,0.7823578946585954,-0.4731325149536083,-1.5794615857016971,0.6331965557944805,-1.0262970503276527,0.08003202042043611,2.244380267333984,7.380858860370969,-32.32391717310147,0.5531645353740448,11,1.1127071380615199,0.22717857360839488,-0.9515943527221715,-0.6050329208374059,-1.149795532226566,3,-0.061746672018715865,1.3076740506328435,25.25842475891113,-1.0147135337891207,25.490238189697266,1.2978686156943084,26.07440948486328,-0.061746672018715865
2121,2013-11-15,25.17960929870605,25.18888092041016,24.85970687866211,25.0034294128418,1302356.0,0.007046228857460868,2.380944451518656,-0.33628592440492194,46.264085159421185,59.714810443945886,0.5511555082603472,0.29194079237034387,-0.42923483564989695,-0.8544476528652716,19.30184930325388,0.3291740417480504,0.7272932004990054,-0.32732028961181925,-1.3600272055018152,0.7053866262781767,-0.8436737475568172,0.18903316833317874,1.924914213378912,23.1543387896364,-12.010352923219603,0.5163534579449984,11,0.9365272521972692,0.05563449859619496,-1.2019543647766078,-0.7812128067016566,-1.30279350280761,4,-0.07291479738424056,1.3565733748341828,25.0034294128418,1.3076740506328435,25.25842475891113,-1.0147135337891207,25.490238189697266,-0.07291479738424056
2122,2013-11-18,25.18888092041016,25.2769718170166,24.88752365112305,25.07297325134277,1248571.0,0.0003682194427292451,1.666636193262306,0.6578938821466745,46.564103126695734,57.4690907217199,0.6128754309730162,0.2733125629918156,-0.43020971597098523,-0.8428766965784007,18.66568224197605,0.38944816589355113,0.6248141542738246,-0.3032125473022411,-1.3456888414749706,0.7392637468704883,-0.8244506943886059,0.2180255997841236,1.7809535936694338,26.79233156406866,-4.013825529904928,0.5212381470863648,11,0.9272556304931605,0.05563545227050426,-1.2112259864807164,-0.7904844284057653,-1.325973510742191,0,-0.06313271283821553,2.380944451518656,25.17960929870605,1.3565733748341828,25.0034294128418,1.3076740506328435,25.25842475891113,-0.06313271283821553
2123,2013-11-19,24.86897850036621,25.17033576965332,24.7808895111084,25.17033576965332,1321839.0,-0.012700144204689012,1.5846149951265205,-2.5999769619376707,45.62815886267713,53.642330956067,0.9985365705986666,0.5779328602872411,-0.12483763335998788,-0.5162170406556044,17.797012129564337,0.40799140930176137,0.5715649553741251,-0.5946019172668464,-1.673715954840496,0.48451212030680324,-1.1341589360536695,-0.05504489848002336,1.9742483555883332,11.242563218726621,-17.707907219635167,0.5395570187868243,11,1.207749366760254,0.4195823669433594,-0.9434819221496582,-0.4705820083618164,-0.5099906921386719,1,-0.06394482128973811,1.666636193262306,25.18888092041016,2.380944451518656,25.17960929870605,1.3565733748341828,25.0034294128418,-0.06394482128973811
2124,2013-11-20,24.86897850036621,25.15642738342285,24.766979217529297,24.86897850036621,1414735.0,0.0,-2.818146118892234,-0.0,43.995869000468474,50.11007887206139,0.8161702594926439,0.59838839479821,-0.12800937203470397,-0.5030987912902525,17.554211031479213,0.3894481658935547,0.5299619834781062,-0.5881111145019524,-1.680476648661255,0.5042544196573502,-1.134293881581602,-0.04192834742230289,1.8092613680006409,12.790817266180223,-13.175710042162478,0.5461827670796505,11,0.9179811477661133,0.4195823669433594,-0.9817309379577637,-0.4705820083618164,-0.29672241210937145,2,-0.04697984209388406,1.5846149951265205,24.86897850036621,1.666636193262306,25.18888092041016,2.380944451518656,25.17960929870605,-0.04697984209388406
2125,2013-11-21,24.637165069580078,25.01270294189453,24.58152961730957,24.81797981262207,1286765.0,-0.009321389327781149,-1.952375977066287,-100.0,44.78399949366585,48.59946058726494,0.7828951115425973,0.8261872412288227,0.0841225814079749,-0.2532376054506855,17.200066532182674,0.43117332458496094,0.4801312590221656,-0.7904842376708991,-1.939353026862456,0.3583845515206576,-1.3649186322666793,-0.21604984307511899,1.8499487337030196,8.00001097056597,-20.13071746227483,0.5744343945957786,11,0.7742576599121094,0.6513957977294922,-0.8009166717529297,-0.2387685775756836,-0.08809089660644176,3,-0.028603689564967616,-2.818146118892234,24.86897850036621,1.5846149951265205,24.86897850036621,1.666636193262306,25.18888092041016,-0.028603689564967616
2126,2013-11-22,24.49344062805176,24.664981842041016,24.13644790649414,24.664981842041016,1601735.0,-0.005833643648626485,5.162180192801628,0.9487125391617859,42.724456364145105,46.95925171187739,0.7390505567337229,0.9549728920108471,0.2134133690401967,-0.08279038516182524,17.016018878469225,0.528533935546875,0.19530859051724647,-0.8936412811279268,-2.1157412361054817,0.328458673849628,-1.504691258616706,-0.28259130363914764,1.7650030729145136,31.30076610091291,0.7595860624181228,0.6110499774887778,11,0.6189432144165004,0.9017543792724574,-0.6571922302246129,-0.09504413604736683,-0.45899200439453125,4,-0.02612155462976362,-1.952375977066287,24.637165069580078,-2.818146118892234,24.86897850036621,1.5846149951265205,24.86897850036621,-0.02612155462976362
2127,2013-11-25,24.70207214355469,24.85970687866211,24.61861991882324,24.70670890808105,1125345.0,0.008517852541467308,-1.8108342506420412,0.027030032133563774,45.5357117348907,45.84071824804229,0.35233281984022824,0.7189356477566093,-0.025759685611888017,-0.25966131718392305,16.46339890272855,0.366266250610348,-0.06758105581401352,-0.6442105293273883,-1.9018651392565467,0.61344408060177,-1.2730378342919693,-0.015383224362807368,1.2592921461854836,54.70847054265745,20.490099035062855,0.6288273049645793,11,0.14836215972900035,1.0524349212646449,-0.7533941268920934,-0.3036756515502965,-0.5702610015869212,0,-0.033408385452860734,5.162180192801628,24.49344062805176,-1.952375977066287,24.637165069580078,-2.818146118892234,24.86897850036621,-0.033408385452860734
2128,2013-11-26,24.368261337280273,24.86897850036621,24.326534271240234,24.78552436828613,1428076.0,-0.013513473863022263,-1.1666692061557216,89.99012751967642,18.823533840489915,42.335601645348824,0.5702188118822065,1.0157274687881426,0.28032473533505,0.09385348242750524,15.809494983318029,0.5424442291259766,-0.20890984920211508,-0.9214588165283217,-2.2498620551674087,0.4069444221107652,-1.585660435847867,-0.2572571972087765,1.3376146588054567,22.72726422733061,-6.392867513000038,0.6642016193195441,11,0.48217296600341797,1.3862457275390625,-0.15299749374389648,0.030135154724121094,-0.44044685363769887,1,-0.020738202066110434,-1.8108342506420412,24.70207214355469,5.162180192801628,24.49344062805176,-1.952375977066287,24.637165069580078,-0.020738202066110434
2129,2013-11-27,24.61861991882324,24.85043334960937,24.39607810974121,24.46098518371582,1315572.0,0.010273961612515592,-2.1612941754143584,-0.3777826536116162,18.289465422082387,39.178820333837386,0.2453621264699919,0.7524623918133777,0.015787042945728302,-0.13573747036870643,15.570904514119855,0.482172012329098,-0.34579115315815656,-0.6384145736694364,-2.0003650480175708,0.7235359006786979,-1.3193898108435036,0.042560663504630725,0.8675361447196686,55.02644696458461,30.704300058914015,0.6809752371740677,11,0.08808994293213246,1.1358871459960973,-0.2793359756469691,-0.2202234268188441,-0.7093505859374929,2,-0.010546168365724973,-1.1666692061557216,24.368261337280273,-1.8108342506420412,24.70207214355469,5.162180192801628,24.49344062805176,-0.010546168365724973
2130,2013-11-28,24.757707595825195,24.92925071716309,24.590801239013672,24.71598052978516,1167871.0,0.0056496943151396195,-1.3174673658227842,0.26470730585870617,26.160970897157725,36.94514097136367,0.075715576448939,0.592639027944788,-0.12748691769964182,-0.2546665312172678,15.303528792000748,0.3384494781494176,-0.43738212216814887,-0.46687297821044993,-1.8446404254735356,0.9108944690526357,-1.155756701841991,0.22201074542109112,0.5394893257308837,78.36244788371147,54.751397981953595,0.6888837236315424,11,-0.05099773406982422,0.9967994689941406,-0.4161057472229004,-0.3593111038208008,-0.8901653289794922,3,-0.007490657479112817,-2.1612941754143584,24.61861991882324,-1.1666692061557216,24.368261337280273,-1.8108342506420412,24.70207214355469,-0.007490657479112817
2131,2013-11-29,25.059066772460934,25.36969566345215,24.82261657714844,24.82261657714844,1480834.0,0.012172337663708177,-3.627436112545282,5.666590483156138,34.06115263006603,35.555924249515925,-0.27327894089351545,0.30394208464177197,-0.43753843066619424,-0.526359177668386,14.988712145494693,0.6119880676269531,-0.4819046018476456,-0.16365938186645934,-1.5422542320709418,1.2149354683380231,-0.8529568069686988,0.5256380432357801,-0.9226188659667933,70.22235549452625,47.131094390038314,0.6892974251022411,11,-0.3059949874877894,0.695440292358402,-0.71282863616943,-0.6606702804565394,-1.2981586456298828,4,-0.020351619799655163,-1.3174673658227842,24.757707595825195,-2.1612941754143584,24.61861991882324,-1.1666692061557216,24.368261337280273,-0.020351619799655163
2132,2013-12-02,24.86897850036621,25.22133445739746,24.637165069580078,25.11933708190918,1211229.0,-0.007585608587133197,1.5714321696639968,-1.0588216313887773,38.87044892151816,34.80506758938715,-0.14901104885717587,0.4976354952492166,-0.24747029013342825,-0.3091111921167169,14.683646943573663,0.5841693878173828,-0.49401083938264634,-0.3398387908935554,-1.7272290144356894,1.0475514326485786,-1.0335339026646224,0.3538563208775116,-0.7078656387329119,52.000029254896084,25.14866944954382,0.6936951117710665,12,-0.1159067153930664,0.885528564453125,-0.5007181167602539,-0.4705820083618164,-1.2471580505371094,0,-0.03355706293673022,-3.627436112545282,25.059066772460934,-1.3174673658227842,24.757707595825195,-2.1612941754143584,24.61861991882324,-0.03355706293673022
2133,2013-12-03,24.02054023742676,24.86897850036621,24.02054023742676,24.86897850036621,2021542.0,-0.034116329423299674,-1.0000000000000084,3.388892274874281,31.83674428913983,33.45405373257286,0.632984858557279,1.3276006742123379,0.5828680410739366,0.5641237574791838,14.78022275651428,0.8484382629394496,-0.5414232481868808,-1.1333372116088825,-2.619177266565206,0.3525028433474411,-1.8762572390870424,-0.39041718413072246,1.349155426025387,0.0,-28.53786026180948,0.7429200274781609,12,0.6745777130126918,1.6760129928588832,0.34772014617919567,0.37785625457763317,0.2689037322997976,1,0.004632323146822381,1.5714321696639968,24.86897850036621,-3.627436112545282,25.059066772460934,-1.3174673658227842,24.757707595825195,0.004632323146822381
2134,2013-12-04,23.76090812683105,24.15035629272461,23.46418762207031,24.13181114196777,1659983.0,-0.010808754009253074,2.363627013734964,0.4371596983989264,31.793483273309917,32.01066304142219,0.8033929939990792,1.439001641589062,0.8184691826691939,0.8474425888972483,12.975319121915046,0.6861686706543004,-0.6047863179541793,-1.2520265579223668,-2.7027315533702527,0.19867843752551906,-1.9773790556463098,-0.5266740601984239,1.5818044281005896,15.571726716281182,-14.996182510560073,0.725352497723943,12,0.6560335159301793,1.6574687957763707,0.6143064498901403,0.6374883651733434,1.8266925811767578,2,0.00702440983823549,-1.0000000000000084,24.02054023742676,1.5714321696639968,24.86897850036621,-3.627436112545282,25.059066772460934,0.00702440983823549
2135,2013-12-05,23.72845458984375,23.91390609741211,23.6218204498291,23.79336357116699,1536963.0,-0.0013658374004087426,-1.0999965717028353,0.17500257122286403,27.801395015268454,30.352545113769235,0.774876921995002,1.291565185393818,0.8293073545409015,0.8938628987484805,10.888389398346373,0.2920856475830078,-0.6460886645162738,-1.1282376289367662,-2.407323218535982,0.15084796066244976,-1.767780423736376,-0.4886948341371564,1.5391169677734382,13.868583182771536,-16.908522732755223,0.6395427947996084,12,0.6884870529174805,1.6899223327636719,0.7000770568847656,0.6699419021606445,2.0121440887451207,3,0.007620165163195525,2.363627013734964,23.76090812683105,-1.0000000000000084,24.02054023742676,1.5714321696639968,24.86897850036621,0.007620165163195525
2136,2013-12-06,23.746999740600586,23.97417640686035,23.46418762207031,23.73772621154785,1475389.0,0.0007815574624390198,1.1999967088211974,-0.14286973641680428,28.005655980238913,28.404761141030143,0.7144457655271239,1.139368628443961,0.7926532952267387,0.8858327539139452,9.817548953154526,0.5099887847900426,-0.6842965717422587,-0.9877584457397468,-2.196423164766987,0.22090627328749335,-1.5920908052533669,-0.3834260862261267,1.4484364595947277,16.094962176432002,-14.55886501434684,0.6043323595136206,12,0.6699419021606445,1.671377182006836,1.0049123764038086,0.6513967514038086,1.6180610656738246,4,0.005076116038314593,-1.0999965717028353,23.72845458984375,2.363627013734964,23.76090812683105,-1.0000000000000084,24.02054023742676,0.005076116038314593
2137,2013-12-09,23.98808670043945,24.28944396972656,23.87681579589844,24.10862922668457,1660777.0,0.010152312396191743,-1.4054037526059848,-12.998560263266528,36.23189183484735,30.339023140403196,0.40390396866571265,0.7736299115331882,0.5491877864128867,0.652623905256462,8.649577594007829,0.542444229125973,-0.7087591817583778,-0.6423553466796896,-1.716878495021735,0.4321678016623558,-1.1796169208507123,-0.10509377250866692,1.1380995566308627,37.29374147166036,4.011661734759507,0.5372615741710226,12,0.4288549423217809,1.4302902221679723,0.8113470077514684,0.41030979156494496,1.576333999633789,0,-0.009470474925548644,1.1999967088211974,23.746999740600586,-1.0999965717028353,23.72845458984375,2.363627013734964,23.76090812683105,-0.009470474925548644
2138,2013-12-10,23.65891075134277,24.02981376647949,23.612548828125,24.00663185119629,1045372.0,-0.013722476211104007,1.117639656557659,2.8846342505418834,32.85151443726758,31.957028586534882,0.6949592472751043,1.0103752749735548,0.8715132356121025,0.9887321431304201,8.458451121730858,0.41726493835448863,-0.7214366503231098,-0.8799649238586476,-1.958100314740431,0.1981704670231359,-1.4190326192995393,-0.3408972284177558,1.4007955603275413,23.59547185859034,-11.771397858469502,0.5390676954408918,12,0.7580308914184606,1.759466171264652,1.140522956848148,0.7394857406616246,2.07705116271973,1,-0.0015677096001371904,-1.4054037526059848,23.98808670043945,1.1999967088211974,23.746999740600586,-1.0999965717028353,23.72845458984375,-0.0015677096001371904
2139,2013-12-11,23.709909439086914,24.080812454223636,23.62645721435547,23.64963722229004,1067313.0,0.0021555805455351074,-7.521911780488744,-0.17333494234967406,36.14957746366515,33.066873760591264,0.5604406898695231,0.8826725437680842,0.818150934809065,0.939702639765855,8.657718908224458,0.4543552398681676,-0.7674820334189505,-0.7515404701232917,-1.8345017880945882,0.33142084784800474,-1.29302112910894,-0.2100598111376435,1.2859761249993973,29.775210783226523,-8.679396619371463,0.5414806589856487,12,0.7070322036743164,1.7084674835205078,1.0999560356140137,0.658350944519043,-1.5206985473632777,2,0.024442713799836646,1.117639656557659,23.65891075134277,-1.4054037526059848,23.98808670043945,1.1999967088211974,23.746999740600586,0.024442713799836646
2140,2013-12-12,23.459550857543945,23.691364288330078,23.40391540527344,23.67281913757324,1322817.0,-0.010559238203172616,1.29629742495807,-3.5384177215189285,35.03355230315903,33.17491816871271,0.6786588163480154,1.0660965097180402,1.1018990914405506,1.1957025038165021,9.441095740738215,0.305994033813473,-0.6860952153883844,-0.9247051239013686,-2.063652620935624,0.21424237313288685,-1.4941788724184946,-0.35523137538424265,1.4750667888617244,6.282739428610464,-31.710413091335887,0.5694737485171271,12,0.8530740737915039,1.928689956665039,2.071255683898926,1.4905624389648438,-1.8174190521240234,3,0.09071144896960126,-7.521911780488744,23.709909439086914,1.117639656557659,23.65891075134277,-1.4054037526059848,23.98808670043945,0.09071144896960126
2141,2013-12-13,23.34364318847656,23.65891075134277,23.278736114501953,23.394643783569336,921764.0,-0.004940745446118111,-3.2051287460837803,0.23913821167297752,29.793110101061586,32.16632496643975,0.5874171482367103,1.0934684894662645,1.2476980931772381,1.315450307098665,10.323262895403934,0.38017463684081676,-0.6256956527988571,-0.9488144874572804,-2.1135106224366105,0.21588164752204975,-1.5311625549469454,-0.3664664199676153,1.4991323234611755,6.421942170438734,-28.24000356681966,0.5823480674896647,12,0.7302141189575231,1.6991949081420934,2.2937974929809606,1.7131042480468786,-2.5221328735351527,4,0.10268129403620918,1.29629742495807,23.459550857543945,-7.521911780488744,23.709909439086914,1.117639656557659,23.65891075134277,0.10268129403620918
2142,2013-12-16,23.5986385345459,23.79799842834473,23.26946449279785,23.29728126525879,1230966.0,0.010923545395656875,-1.9610506181678495,-5.908897116570889,38.27683024902264,32.8818900730934,0.14893610887844133,0.7517713566361266,1.0287143505806213,1.0647804551845645,11.02318734147794,0.5285339355468786,-0.6235323345283028,-0.614307022094728,-1.7377250197485061,0.5091109755590502,-1.1760160209216188,-0.052598023267837135,1.1190138255969728,40.57125393765556,4.217906199893342,0.5617089988268892,12,0.1808156967163086,1.1567516326904297,2.038802146911621,1.458108901977539,-3.5652942657470703,0,0.07485271953899608,-3.2051287460837803,23.34364318847656,1.29629742495807,23.459550857543945,-7.521911780488744,23.709909439086914,0.07485271953899608
2143,2013-12-17,23.278736114501953,23.552276611328125,23.23237228393555,23.46418762207031,1009456.0,-0.013555969323215122,-1.2999876582148626,-0.6153875365510838,30.013844087015826,32.68415238572739,0.3939789025660332,0.997574441915102,1.3804578470657844,1.3892648579498257,11.951684785111997,0.366266250610348,-0.685880126130531,-0.8546973228454604,-2.007337085270642,0.297942439579721,-1.431017204058051,-0.2783774416328697,1.2940974589064176,5.464596348692444,-27.34832013383783,0.5763198812125903,12,0.48217201232910156,1.3816099166870153,2.3587045669555664,1.7780113220214844,-3.240756988525394,1,0.0981876582271739,-1.9610506181678495,23.5986385345459,-3.2051287460837803,23.34364318847656,1.29629742495807,23.459550857543945,0.0981876582271739
2144,2013-12-18,23.70063781738281,23.73772621154785,23.25555419921875,23.32973480224609,1320569.0,0.01812390933964947,1.1666766659523973,-2.000000000000038,35.459213257036055,33.53502107925712,-0.041763052202327344,0.5097930473125949,0.9992444326379655,0.9792568091412726,12.80897611934711,0.48217201232910156,-0.7594015620342809,-0.3743785858154318,-1.4878163174414745,0.7390591458106108,-0.9310974516284531,0.1823402799975895,0.7113404012888225,82.78710913131174,53.43350941203717,0.5567188658130214,12,0.06027030944824574,0.6977586746215856,1.9588251113891637,1.3561096191406286,-3.50038909912109,2,0.08587634275339706,-1.2999876582148626,23.278736114501953,-1.9610506181678495,23.5986385345459,-3.2051287460837803,23.34364318847656,0.08587634275339706
2145,2013-12-19,23.932451248168945,24.10862922668457,23.807270050048828,23.97417640686035,1553047.0,0.009780894192481071,-1.0634852224790712,-0.11249614316568961,34.20026181721698,34.22331061669913,-0.2699886438497856,0.23450018662062178,0.7919226639522989,0.7582888161394976,13.725151788996575,0.40799140930176137,-0.7312308031239425,-0.10732946395874166,-1.1900419093622112,0.9753829814447279,-0.6486856866604782,0.4340267587429949,0.3379742583343557,79.89425590593164,53.40894477709841,0.5413562227017352,12,-0.17154312133789062,0.4659452438354492,1.7270116806030273,1.1242961883544922,-4.325645446777344,3,-0.07284002538514245,1.1666766659523973,23.70063781738281,-1.2999876582148626,23.278736114501953,-1.9610506181678495,23.5986385345459,-0.07284002538514245
2146,2013-12-20,23.853633880615234,24.02054023742676,23.538366317749023,23.98808670043945,2331715.0,-0.0032933261510244005,3.837220872160748,3.2223441214115076,35.302017499537556,34.11999124610915,-0.19495624994553395,0.27713608885717633,0.9088704051932055,0.8506385750676415,14.145336440110217,0.4821739196777379,-0.6846540592991808,-0.1541564941406257,-1.2180757953109023,0.9097628070296508,-0.6861161447257658,0.37780315644451434,0.29222523917993826,70.89947780963004,45.673581288238964,0.531959650585139,12,-0.18313312530517578,0.4474000930786133,1.8197383880615234,1.2031135559082031,-4.654819488525391,4,-0.0927113280208639,-1.0634852224790712,23.932451248168945,1.1666766659523973,23.70063781738281,-1.2999876582148626,23.278736114501953,-0.0927113280208639
2147,2013-12-23,23.87681579589844,23.98808670043945,23.63572883605957,23.825817108154297,1119489.0,0.0009718399887927998,1.5762756774094988,-0.37930545310109753,47.26631853975345,35.721636146385364,-0.2632671734357501,0.19916954518093632,0.9163549875267414,0.8405949741060823,14.924164625605293,0.35235786437987926,-0.6199828141422152,-0.08971176147460724,-1.1030662836346785,0.923642760685464,-0.5963890225546429,0.4169654996054284,0.23181343078612926,73.5450391914868,43.264035518849255,0.5066772610800356,12,-0.20631504058838246,0.4242181777954066,1.7988743782043422,1.1799316406249964,-4.358098983764652,0,-0.1279611782020731,3.837220872160748,23.853633880615234,-1.0634852224790712,23.932451248168945,1.1666766659523973,23.70063781738281,-0.1279611782020731
2148,2013-12-24,23.86290740966797,24.0622673034668,23.538366317749023,23.97417640686035,464693.0,-0.0005825059065397431,2.645152514481677,-2.1818011818384297,52.14010211276913,37.49836110739692,-0.24292490701107994,0.1826409885654705,0.9516853381008801,0.8689526390073965,15.360488741915102,0.523900985717777,-0.554983929358638,-0.07835245132446289,-1.0745867364412263,0.9178818337923005,-0.5764695938828446,0.4197646912339188,-0.6305351257324183,71.19575546050704,37.44084147008032,0.49811714255838224,12,-0.19240665435791016,0.4381265640258789,1.8174190521240234,1.1938400268554688,-4.710456848144528,1,-0.16048183379857595,1.5762756774094988,23.87681579589844,3.837220872160748,23.853633880615234,-1.0634852224790712,23.932451248168945,-0.16048183379857595
2149,2013-12-27,24.35898780822754,24.35898780822754,23.93708610534668,24.048358917236328,1007090.0,0.020788766014261384,1.71643568976845,-2.791693093576975,61.07491103715497,40.391845411174245,-0.7121401056878902,-0.3519314159745903,0.4865213207896133,0.38990873982347196,15.59725678499839,0.4960803985595703,-0.5293112981965429,0.43070955276489187,-0.5346485880102669,1.3960676935400507,-0.05196951762268753,0.9133886231524713,-1.1100176239013635,100.0,61.09699491357692,0.482679070387579,12,-0.5633077621459961,-0.057953834533691406,1.3236565589904785,0.6977596282958984,-5.215808868408203,4,-0.1773886795407611,2.645152514481677,23.86290740966797,1.5762756774094988,23.87681579589844,3.837220872160748,23.853633880615234,-0.1773886795407611
2150,2013-12-30,24.57225608825684,24.664981842041016,24.340442657470703,24.391441345214844,904259.0,0.00875521929352363,-1.2950868319001854,0.5820924849102712,63.567060169274676,44.144506529864586,-0.8392260439889192,-0.6111390404507127,0.31834537259632967,0.19368353172827568,15.785073292574486,0.3245391845703125,-0.4505430326256814,0.6532504081726103,-0.28164473598524964,1.5881455523304702,0.1858028360936821,1.1206979802515384,-1.27888519897461,91.76952990751228,47.91677819805782,0.46744757207892945,12,-0.6235790252685582,-0.27122211456299183,0.9655041694641078,0.484491348266598,-5.646982192993168,0,-0.1779245403552715,1.71643568976845,24.35898780822754,2.645152514481677,23.86290740966797,1.5762756774094988,23.87681579589844,-0.1779245403552715
2151,2013-12-31,24.549074172973636,24.65107345581055,24.484167098999023,24.65107345581055,238508.0,-0.0009434182681451464,2.27269667333627,-0.564109326047732,59.93428461220969,46.55089034799647,-0.700764722862921,-0.6620680770177252,0.3478215039594339,0.22728421054415904,16.5313265902611,0.166906356811527,-0.38867186959818056,0.6555681228637731,-0.16980322055004038,1.4809394662775865,0.24288245115686635,1.0682537945706798,-1.1734066265258782,89.71187005964435,43.16932763278946,0.41268567170690756,12,-0.6003971099853551,-0.2480401992797887,0.8009176254272425,0.5076732635498011,-5.243625640869148,1,-0.2013219861880997,-1.2950868319001854,24.57225608825684,1.71643568976845,24.35898780822754,2.645152514481677,23.86290740966797,-0.2013219861880997
2152,2014-01-02,24.03444862365723,24.73452568054199,23.94172286987305,24.720617294311523,1328431.0,-0.02096313472721356,1.2207814411728586,6.7271911288965,56.240364818402256,49.46494820703941,-0.131664254111449,-0.2246889743008751,0.833446632214315,0.7450000765714897,17.579158111682386,0.7928028106689382,-0.3085601490301535,0.18266906738281463,-0.5085352380199204,0.8738733727855497,-0.16293308531855288,0.5282712200841821,-0.5814222194738754,41.47292754954342,-7.642938933372683,0.34560215270136685,1,-0.03940868377685902,0.26658535003661754,1.2193408012390101,1.0222988128662074,-4.58063888549805,3,-0.20119597113651477,2.27269667333627,24.549074172973636,-1.2950868319001854,24.57225608825684,1.71643568976845,24.35898780822754,-0.20119597113651477
2153,2014-01-03,24.13181114196777,24.15962791442871,23.8350887298584,24.06690216064453,768523.0,0.004050957017366574,4.384642162059526,-0.09459624739401894,56.904411122070506,51.84774796982102,-0.10649107759609677,-0.33021840511332456,0.7091118014636031,0.6406653627389396,17.805191706486777,0.3245391845703125,-0.18987048358305003,0.27446804046630646,-0.42420658026514246,0.9731426611977554,-0.07486926989941978,0.6238053508320327,-0.5762647956757228,32.98979565870142,-17.805321487539636,0.34933731036572446,1,0.004634857177737928,0.16922283172607777,1.1706595420837438,0.9249362945556676,-4.7058200836181605,4,-0.19116237495375232,1.2207814411728586,24.03444862365723,2.27269667333627,24.549074172973636,-1.2950868319001854,24.57225608825684,-0.19116237495375232
2154,2014-01-06,23.927814483642575,24.224536895751953,23.84436225891113,24.154991149902344,860648.0,-0.00845343340062954,1.0759360516586145,-3.4999265375689337,57.781196574695024,54.46785183176303,0.148763557429767,-0.11918720132063143,0.8974086071296163,0.8274013750507123,17.283862982646948,0.38017463684082387,-0.12476063661964076,0.062126064300532136,-0.6356852805291169,0.7599374091301812,-0.28677960811429415,0.4110317367153584,-0.27794979061053127,10.30931114334392,-44.211304711409056,0.34890567241482534,1,0.20863151550293324,0.3732194900512731,1.374656200408939,1.128932952880863,-4.107740402221676,0,-0.19957376071198007,4.384642162059526,24.13181114196777,1.2207814411728586,24.03444862365723,2.27269667333627,24.549074172973636,-0.19957376071198007
2155,2014-01-07,23.909269332885746,23.94635963439941,23.6218204498291,23.94172286987305,1233911.0,-0.0007750457430830693,14.555332083928883,0.14285594344533217,59.71338487147467,57.18022598420048,0.1829094186084852,-0.09107054231966671,0.8923910085610522,0.8297353316981777,16.864083741728347,0.32453918457030895,0.006537878993135848,0.034540176391605115,-0.6604645066858446,0.7295448594690548,-0.3129621651471197,0.38204251793032995,0.8252563476562429,25.833336190257832,-33.335066149805755,0.3475023415387253,1,0.22717666625976207,0.3917646408081019,1.3213391304016078,1.1474781036376918,-4.093830108642582,1,-0.19934069614210015,1.0759360516586145,23.927814483642575,4.384642162059526,24.13181114196777,1.2207814411728586,24.03444862365723,-0.19934069614210015
2156,2014-01-08,23.867542266845703,24.076175689697266,23.696001052856445,23.98808670043945,1283273.0,-0.0017452254796699318,1.562493571942816,3.7143696738171106,54.98281252540304,58.037614204828216,0.25347217336402394,-0.04200322535534795,0.9070437321984173,0.8481074162949049,16.12364179415166,0.3801746368408203,0.09546570387840347,-0.013214015960691938,-0.7056407162865383,0.6792126843651545,-0.35942736612361514,0.33299933420223127,0.8447293090820267,22.083280480237583,-37.80841212551475,0.3462133501629232,1,0.2689037322998047,0.43349170684814453,1.3630661964416504,1.1892051696777344,-4.557456970214844,2,-0.20707068689042674,14.555332083928883,23.909269332885746,1.0759360516586145,23.927814483642575,4.384642162059526,24.13181114196777,-0.20707068689042674
2157,2014-01-09,23.76090812683105,24.03444862365723,23.668182373046875,23.932451248168945,1097955.0,-0.004467746985527543,-1.0519426397675016,1.423069620253236,59.7014764993525,58.87776691444859,0.38211974034151197,0.04926442807394693,0.9779308915123721,0.9334164940530947,15.977901679628182,0.3662662506103551,0.17318422187493354,-0.10848922729492472,-0.8009559469232315,0.583977492333382,-0.4547225871090781,0.23774413251922866,0.9295544265747075,23.076801362037656,-41.89436942394536,0.34623335981415376,1,0.41726493835449574,0.46594524383545277,1.492881298065189,1.2958393096923864,-4.362733840942379,3,-0.18751217634209083,1.562493571942816,23.867542266845703,14.555332083928883,23.909269332885746,1.0759360516586145,23.927814483642575,-0.18751217634209083
2158,2014-01-10,23.6218204498291,23.774816513061523,23.56154823303223,23.63572883605957,1436544.0,-0.005853634728922308,-2.1723883561256327,0.08107807600791489,48.2105104525106,57.44838907171033,0.540223063611105,0.1954518367665301,1.0795162086573278,1.0555578671959296,15.54667999464322,0.21326828002929332,0.2500092537188294,-0.24572238922119283,-0.9407565312954773,0.44931175285309166,-0.5932394602583351,0.10179468181594942,1.0472692615051251,9.090987551675736,-51.41132786701375,0.34751707103714163,1,0.5262165069580078,0.42885494232177734,1.6319689750671387,1.434926986694336,-4.177284240722656,4,-0.17644748085874462,-1.0519426397675016,23.76090812683105,1.562493571942816,23.867542266845703,14.555332083928883,23.909269332885746,-0.17644748085874462
2159,2014-01-13,24.28944396972656,24.35898780822754,23.50591468811035,23.691364288330078,1591327.0,0.028263000360850166,1.3144625447620624,-43.00137136588016,56.76624782281446,56.692743255436966,-0.15455586458670467,-0.44957838835077624,0.3886987200451486,0.3719591753385494,14.742687343436522,0.8530731201171875,0.2908390534582175,0.392924404144285,-0.32246337296156113,1.108312181250131,0.03523051559136192,0.750618292697208,0.33534408247558645,91.84784552918197,32.40229981187058,0.35769388855292306,1,-0.16922378540038707,-0.3059949874877894,0.9063916206359899,0.7673034667968786,-5.5774383544921875,0,-0.2002290755374463,-2.1723883561256327,23.6218204498291,-1.0519426397675016,23.76090812683105,1.562493571942816,23.867542266845703,-0.2002290755374463
2160,2014-01-14,25.58760070800781,25.58760070800781,23.84436225891113,24.09935760498047,3794743.0,0.053445304878087185,1.3426796946690223,2.48836927473005,72.47596641181815,58.086263455393464,-1.4455552234715086,-1.6655249189946701,-0.9223799810206899,-0.9419669216789011,14.227174277495285,1.7432384490966797,0.35458603353047025,1.5846786499023402,0.5717789655241781,2.5975783342805023,1.0782288077132591,2.0911284920914213,-2.0816860198974574,100.0,40.26818667843659,0.5064498421890803,1,-1.040843009948727,-1.1776142120361293,-0.6699414253234828,-0.5308532714843714,-7.561763763427731,1,-0.22540318228359424,1.3144625447620624,24.28944396972656,-2.1723883561256327,23.6218204498291,-1.0519426397675016,23.76090812683105,-0.22540318228359424
2161,2014-01-15,25.74059867858887,25.777687072753906,25.327970504760746,25.712779998779297,1965993.0,0.00597937932231285,7.8183637213650545,0.018692295467713525,73.37210031003058,59.989789621129944,-1.5776698089360437,-1.7178149481236211,-1.0767743963132297,-1.1077838352814062,13.602831847495272,0.4497165679931605,0.3575689272374092,1.6178288459777868,0.38914199548124273,2.846515696474331,1.0034854207295147,2.2321722712260588,-2.234683990478519,98.36742472900274,38.714715985141545,0.614343425248272,1,-1.0987977981567418,-1.2355690002441442,-0.8229393959045446,-0.6838512420654332,-7.584947586059574,2,-0.23018732113928175,1.3426796946690223,25.58760070800781,1.3144625447620624,24.28944396972656,-2.1723883561256327,23.6218204498291,-0.23018732113928175
2162,2014-01-16,25.36506080627441,25.814777374267575,25.19815444946289,25.796232223510746,1828533.0,-0.014589321600621319,1.6336678832117035,-15.49934864586732,67.27079428974173,61.141609973093416,-1.110294643861721,-1.268175912375174,-0.7086696964224437,-0.7486372390117033,13.155432785940386,0.616622924804684,0.3244952354911419,1.1539698600769022,-0.16659619895755995,2.4745359191113643,0.4936868305596711,1.8142528895941332,-1.7682752227783176,80.52216051264382,21.40715806228127,0.6602830295172317,1,-0.7047147750854457,-0.841485977172848,-0.44740152359008434,-0.308313369750973,-7.098136901855465,3,-0.23871322666594064,7.8183637213650545,25.74059867858887,1.3426796946690223,25.58760070800781,1.3144625447620624,24.28944396972656,-0.23871322666594064
2163,2014-01-17,25.56442070007324,25.773052215576172,25.36969566345215,25.531965255737305,1737468.0,0.007859626094391725,-1.2597345700119678,-0.075272717621132,64.87415684853157,61.929716670186366,-1.2125842215936657,-1.3570972369385501,-0.9124026227694344,-0.9482198010804019,12.631571808549518,0.40799140930176137,0.31430771773099764,1.239045524597163,-0.13626290715293266,2.6143539563472586,0.5513913087221134,1.9266997404722126,-1.834555609130856,89.15671011120114,33.75875627675195,0.6876542158750483,1,-0.9040746688842738,-1.0408458709716761,-0.6467614173889125,-0.5076732635498011,-7.306770324707028,4,-0.2412042301497136,1.6336678832117035,25.36506080627441,7.8183637213650545,25.74059867858887,1.3426796946690223,25.58760070800781,-0.2412042301497136
2164,2014-01-20,25.7359619140625,25.972412109375,25.462421417236328,25.638599395751953,1773446.0,0.006710154554324443,-1.268044210329881,2.9998824635640333,64.5086804721598,62.462527292484715,-1.230016172868968,-1.4422856119687921,-1.133494816686639,-1.1143246651462917,12.586350171960525,0.5099906921386719,0.3624083842381154,1.3088205337524421,-0.16921721686266267,2.786858284367547,0.569801658444888,2.0478394090599963,-1.8810020861206063,88.88887893011722,36.51815664651933,0.7390188753075525,1,-0.9967985153198242,-1.1335697174072266,-0.8183026313781738,-0.6792144775390625,-7.561765670776367,0,-0.24446048397042153,-1.2597345700119678,25.56442070007324,1.6336678832117035,25.36506080627441,7.8183637213650545,25.74059867858887,-0.24446048397042153
2165,2014-01-21,22.189210891723636,23.130374908447266,22.05012321472168,22.949560165405273,14788058.0,-0.13781303509004916,-1.0803583563213746,-7.809465971868474,34.33846638369319,60.16871105451695,2.287657337591508,2.0734782975296326,2.3126516581487273,2.4129260520499507,13.393242044268709,3.6858386993408203,0.3160146940658919,-2.150768470764156,-3.9271337284297267,-0.37440321309858504,-3.0389510995969395,-1.2625858419313722,3.7832012176513636,3.546084460824761,-42.27945728786668,0.8881826288327845,1,1.8220567703247035,1.8220567703247035,2.72844839096069,2.867536544799801,-4.219009399414066,1,-0.1567070272781187,-1.268044210329881,25.7359619140625,-1.2597345700119678,25.56442070007324,1.6336678832117035,25.36506080627441,-0.1567070272781187
2166,2014-01-22,21.642131805419922,22.397844314575195,21.51231575012207,21.975942611694336,5720581.0,-0.024655184403505337,-1.9843765568001028,0.43902298302738,34.191183050653464,57.33423400466151,2.778001061712697,2.578587791953151,2.7722176366936893,2.9414192499493588,13.948312533954626,0.885528564453125,0.26343230418747865,-2.587272453308106,-4.728880884914485,-0.44566402170172736,-3.6580766691112956,-1.5164682375049168,4.330280303955078,2.9106110012294866,-41.66999190496742,1.0708042158031887,1,2.1002321243286133,2.1002321243286133,3.208301067352295,3.4146156311035156,-3.7090206146240234,2,-0.16709513154033195,-1.0803583563213746,22.189210891723636,-1.268044210329881,25.7359619140625,-1.2597345700119678,25.56442070007324,-0.16709513154033195
2167,2014-01-23,20.821510314941406,21.442771911621094,20.79369354248047,21.14141273498535,7317002.0,-0.03791777528464202,-2.456810690287421,0.958334523721095,30.03355368831727,55.31457214197334,3.5065745192335704,3.329270695809143,3.497573137933351,3.7365695700359005,14.69850907568031,0.8484382629394531,0.17906877101738772,-3.2551286697387702,-5.883255464402293,-0.6270018750752477,-4.5691920670705315,-1.941065272407009,4.972497940063477,0.5371362066044476,-43.629670163314415,1.3140633973317615,1,2.561542510986328,2.561542510986328,3.736837387084961,4.235237121582031,-2.6890392303466797,3,-0.12803390254063862,-1.9843765568001028,21.642131805419922,-1.0803583563213746,22.189210891723636,-1.268044210329881,25.7359619140625,-0.12803390254063862
2168,2014-01-24,20.033344268798828,20.71487617492676,19.97770881652832,20.585060119628906,6152300.0,-0.03785345223381775,-1.2237770285043663,1.7246379403890986,28.056427140843496,52.124592066198794,4.170787257873702,4.022037086530865,4.198182926315152,4.492423953972931,15.493158177241668,0.8438014984130859,0.08683661101121842,-3.851816558837889,-7.04317868059081,-0.6604544370849688,-5.447497619714351,-2.256135497961427,5.460645103454588,0.9280768297055856,-45.55841186912255,1.5956810608764607,1,2.941716194152832,2.941716194152832,4.2340779304504395,5.023403167724609,-2.545314788818356,4,-0.08817401331893526,-2.456810690287421,20.821510314941406,-1.9843765568001028,21.642131805419922,-1.0803583563213746,22.189210891723636,-0.08817401331893526
2169,2014-01-27,20.03797912597656,20.640695571899414,19.676349639892575,19.968435287475586,3664886.0,0.00023135713715793926,-1.9503552307175887,-0.1260501006022241,28.152789070921088,47.19979458387691,3.9109381642567023,3.8757992497486313,4.111713631548856,4.456138696676067,17.025967885614797,0.9643459320068395,-0.022417291809770035,-3.6311312675476124,-7.244571155090423,-0.01769138000480197,-5.437851211319018,-1.8244113237762072,5.014707801818851,10.46979850947371,-37.033443705202465,1.8067199437714048,1,2.78640174865723,2.78640174865723,4.172647953033451,5.0187683105468786,-2.424770355224606,0,-0.08884771959375837,-1.2237770285043663,20.033344268798828,-2.456810690287421,20.821510314941406,-1.9843765568001028,21.642131805419922,-0.08884771959375837
2170,2014-01-28,20.20024871826172,20.483062744140625,20.024070739746094,20.255884170532227,2832536.0,0.008098101673077451,-1.2500081812019355,-0.8000054853131151,29.581819355748593,42.334207811178906,3.245395298185521,3.551271372164482,3.87602845953446,4.270687956969759,19.245555025869965,0.45899200439453125,-0.09380459644195938,-3.2502613067626953,-7.151195308369353,0.6506726948439621,-5.200728307566024,-1.2997943059593666,4.314804480743408,19.250417178576367,-30.168357081055863,1.9504670008033285,1,2.6241321563720703,2.6241321563720703,3.879403591156006,4.900543212890625,-2.707584381103512,1,-0.10029839252147255,-1.9503552307175887,20.03797912597656,-1.2237770285043663,20.033344268798828,-2.456810690287421,20.821510314941406,-0.10029839252147255
2171,2014-01-29,19.6068058013916,20.492334365844727,19.48162651062012,20.43206214904785,4351943.0,-0.029378000496282253,1.1372531621063424,14.833281908875861,28.060716709082357,37.97753252443898,3.2153921826268146,3.9584175594563504,4.381966594656944,4.835634937956968,21.685780317337187,1.0107078552246058,-0.27219978364026076,-3.5965908050537116,-7.8175417341319005,0.6243601240244772,-5.707066269592808,-1.4861153405146155,4.424377041702272,6.382968376928557,-44.45247865799119,2.1104754645390944,1,3.120213508605957,3.120213508605957,4.472846508026123,5.493986129760742,-1.8684196472167969,2,-0.08347123573620918,-1.2500081812019355,20.20024871826172,-1.9503552307175887,20.03797912597656,-1.2237770285043663,20.033344268798828,-0.08347123573620918
2172,2014-01-30,19.198814392089844,19.731985092163086,19.1339054107666,19.574352264404297,4189071.0,-0.020808662738568073,-1.3669645822639573,0.45505602396272465,27.285706757430006,33.80103806987214,2.9689319789041946,4.200945124636789,4.695609269539517,5.209803646243099,23.350546944446847,0.5980796813964844,-0.6746368010469403,-3.7628005027771003,-8.32361507400065,0.7980140684464487,-6.043207788388873,-1.4823932171653276,4.286421691107179,4.105640837559891,-49.86171187904233,2.2804072856117736,1,3.354344367980957,3.354344367980957,4.786952972412109,6.031793594360352,-1.1266155242919922,3,-0.06592611269867954,1.1372531621063424,19.6068058013916,-1.2500081812019355,20.20024871826172,-1.9503552307175887,20.03797912597656,-0.06592611269867954
2173,2014-01-31,19.51871681213379,19.676349639892575,18.814002990722656,19.291540145874023,5025655.0,0.016662613300524987,2.1794961954458154,-0.6049367667225354,24.59257986129529,29.365915779776085,1.9011906821899984,3.7078232067801267,4.293443131604789,4.848045740188301,24.98691688614413,0.8623466491699183,-1.133537710710133,-3.212243366241456,-7.985525286168041,1.5610385536851297,-5.59888432620475,-0.8256024062781613,3.357332976922976,38.57867649285328,-10.159295496006585,2.3866409599632936,1,1.4534721374511719,2.874490737915039,4.467050552368164,5.716526985168457,-1.4650630950927734,4,-0.07102135559840206,-1.3669645822639573,19.198814392089844,1.1372531621063424,19.6068058013916,-1.2500081812019355,20.20024871826172,-0.07102135559840206
2174,2014-02-03,19.15245056152344,19.787620544433594,19.147815704345703,19.602170944213867,2709579.0,-0.01876487343587352,-1.7878808026828124,-1.9796064010209238,11.95173573880274,26.878501263677148,1.3805571954416997,3.8978316413198932,4.571493518834419,5.175675951034471,26.790991568225696,0.6398048400878906,-1.598531332431751,-3.3397414207458453,-8.33359263333763,1.65410979184594,-5.836667027041738,-0.8428158144499527,3.0736717397998667,20.165717915877515,-21.175521762428843,2.496925606295893,2,1.4534730911254847,3.240756988525387,4.833316802978512,6.092065811157223,-1.2332477569580114,0,-0.08690381819268223,2.1794961954458154,19.51871681213379,-1.3669645822639573,19.198814392089844,1.1372531621063424,19.6068058013916,-0.08690381819268223
2175,2014-02-04,19.143178939819336,19.221994400024414,18.517282485961914,19.013362884521484,3831826.0,-0.0004840958432092979,3.903248067416476,-0.2886594877493311,10.317874777437197,24.225911455542004,1.0195241046917154,3.7225911472115314,4.498095903191405,5.139054805549943,28.429484232842977,0.7047119140625,-2.111810609377919,-3.1107085227966316,-8.271902008666316,2.0504849630730533,-5.691305265731472,-0.5301117798617909,2.5370042718078665,31.69012724336936,-2.336985357005773,2.5805967429348415,2,0.836848258972168,3.101668357849121,4.905178070068359,6.145381927490234,-0.9736175537109375,1,-0.079922471282182,-1.7878808026828124,19.15245056152344,2.1794961954458154,19.51871681213379,-1.3669645822639573,19.198814392089844,-0.079922471282182
2176,2014-02-05,18.925273895263672,19.361083984375,18.804731369018555,19.198814392089844,2370490.0,-0.011382907992486202,-1.16216476657821,-2.1071391839673232,10.517310132318329,22.0574399493199,0.9068827606513636,3.7431632624528817,4.633728551359837,5.312961426893004,30.37309896686853,0.5563526153564453,-2.6992044686283307,-3.081500148773195,-8.38858770498138,2.2255874074349897,-5.735043926877285,-0.4279563706691043,2.1855871857437776,32.11675873055435,3.8069208560191505,2.653543778104092,2,0.6908054351806641,3.319573402404785,5.199581623077393,6.363286972045898,-1.1822490692138672,2,-0.07569822059293929,3.903248067416476,19.143178939819336,-1.7878808026828124,19.15245056152344,2.1794961954458154,19.51871681213379,-0.07569822059293929
2177,2014-02-06,19.30544853210449,19.871074676513672,18.962364196777344,19.078271865844727,4624815.0,0.020088197346298964,-2.9595917621050183,-0.8305046927078119,12.45825967618157,20.32431023102413,0.3230066307587798,3.174858883788641,4.167277055702574,4.881520946354833,32.09201435836767,0.94580078125,-2.835725627888248,-2.4785525321960478,-7.849276568359606,2.8921715039675107,-5.163914550277827,0.20680948588573145,1.3385684017947632,58.219130797419204,36.0525474339391,2.6853620180817797,2,0.2735404968261754,2.9393987655639684,4.819406986236576,5.983112335205082,-1.8637828826904261,3,-0.08117202640092502,-1.16216476657821,18.925273895263672,3.903248067416476,19.143178939819336,-1.7878808026828124,19.15245056152344,-0.08117202640092502
2178,2014-02-07,19.45380973815918,19.565080642700195,19.240541458129886,19.388900756835934,2378393.0,0.0076849396069700315,1.2580503891657075,0.28572028277334804,12.214153110796559,18.553350679899182,0.09364060250690187,2.8440461061685625,3.943345485512854,4.685863542879112,33.712509593242714,0.32453918457030895,-2.9452122358716117,-2.12179079055786,-7.515662753071169,3.272081171955449,-4.818726771814514,0.5751451906987946,0.8073949951113519,69.17806578685982,53.16076377526175,2.6969359812566553,2,0.050998687744140625,2.7910375595092773,4.69422721862793,5.848659515380859,-1.8035125732421875,4,-0.07102006696669083,-2.9595917621050183,19.30544853210449,-1.16216476657821,18.925273895263672,3.903248067416476,19.143178939819336,-0.07102006696669083
2179,2014-02-10,19.42599105834961,19.759803771972656,19.361083984375,19.55580711364746,1567831.0,-0.0014299862178154266,-2.0714437889818615,-1.9999706150273655,21.179866053257996,17.619800312955782,0.028518520266395342,2.6233245503574523,3.8856414082966175,4.671296184724504,36.60395652262223,0.39871978759765625,-2.950262546113649,-1.9064368247985826,-7.223124079781481,3.410250430184316,-4.56478045229003,0.751906802692865,0.5213076704053705,67.12319503167896,47.48240208653921,2.6583436274914494,2,0.07881736755371094,2.8188562393188477,4.792748928070068,5.87647819519043,-1.3074283599853551,0,-0.07064439272037759,1.2580503891657075,19.45380973815918,-2.9595917621050183,19.30544853210449,-1.16216476657821,18.925273895263672,-0.07064439272037759
2180,2014-02-11,19.8200740814209,19.92207336425781,19.514080047607425,19.55580711364746,2616970.0,0.02028637930943078,-1.3466698846993588,-2.0357032661876846,30.369603805401425,17.876343323657903,-0.4751283174201042,1.8709214836794494,3.4043677158167824,4.2409820421548226,37.769846021338104,0.4960823059081996,-2.8544150721869173,-1.2239774703979478,-6.18246888099155,3.7345139401956544,-3.703223175694749,1.2552682348988533,-1.3027915954589844,90.87125667239692,66.2591715793848,2.4792457052968,2,-0.6003961563110352,2.4247732162475586,4.398665904998779,5.482395172119141,-1.710784912109375,1,-0.09590636589180679,-2.0714437889818615,19.42599105834961,1.2580503891657075,19.45380973815918,-2.9595917621050183,19.30544853210449,-0.09590636589180679
2181,2014-02-12,19.815439224243164,19.93598175048828,19.66707801818848,19.90816307067871,1987602.0,-0.00023384661221215186,2.6249871438855843,-0.35087187481956233,36.84847765564405,18.938873423459462,-0.48923480342880765,1.4850368264808544,3.310245170057108,4.205067526088108,38.7593181669579,0.26890373229980113,-2.759458893480719,-0.932354354858397,-5.392306766380496,3.5275980566637024,-3.1623305606194485,1.2976218509026545,-1.2700609207153306,87.61910918864702,57.48474879442526,2.22997620576105,2,-0.5888071060180664,2.429408073425293,4.403300762176514,5.487030029296875,-1.6180610656738281,2,-0.0830603762807901,-1.3466698846993588,19.8200740814209,-2.0714437889818615,19.42599105834961,1.2580503891657075,19.45380973815918,-0.0830603762807901
2182,2014-02-13,19.31008529663086,19.861801147460934,19.180269241333008,19.833984375,2911123.0,-0.025503039417568374,1.3520053185537386,5.650100794009956,39.790564357278015,20.627538367457543,0.037507042818742065,1.5953003587068153,3.71506132494509,4.671999854925787,40.192796147859625,0.6815319061279261,-2.7027360528229103,-1.134959506988526,-5.065884019222537,2.7959650052454847,-3.1004217631055297,0.8305027491284775,-0.709082855224608,17.177968304766907,-15.962963555013111,1.965462256117005,2,-0.08345317840576172,2.9347620010375977,4.908654689788818,5.99238395690918,-0.6258964538574183,3,-0.08115243648636128,2.6249871438855843,19.815439224243164,-1.3466698846993588,19.8200740814209,-2.0714437889818615,19.42599105834961,-0.08115243648636128
2183,2014-02-14,19.398174285888672,19.46308135986328,19.212722778320312,19.388900756835934,1507965.0,0.004561812540164301,2.6000109706261485,-0.017700983711606715,41.17647987205662,23.874732160041304,-0.07764420462494215,1.0767722093843943,3.5527371794108404,4.5415399182499705,41.70374106007726,0.25035858154296875,-2.5691643818068997,-0.738558197021483,-3.8634866355745743,2.3863702415316084,-2.3010224162980286,0.8239060222550627,-0.7437726721191389,28.834383699594408,-6.877931369519988,1.5624642192765457,2,-0.17154216766357422,2.846673011779785,4.8043389320373535,5.904294967651367,-0.7139854431152308,4,-0.10086045251680642,1.3520053185537386,19.31008529663086,2.6249871438855843,19.815439224243164,-1.3466698846993588,19.8200740814209,-0.10086045251680642
2184,2014-02-17,19.444536209106445,19.58362579345703,19.323993682861328,19.45380973815918,1333306.0,0.002390014778426819,-1.074081974706689,-0.9999999999996169,39.233812173552,27.08761409294295,-0.08740855884024867,0.5638124485474059,3.4395182609021617,4.451387993079614,42.95468267751531,0.2596321105957031,-2.3810334581286625,-0.3776249885559082,-2.065554762762762,1.3103047856509455,-1.2215898756593369,0.46633989854752045,-0.7388713898681623,34.96924618448251,-2.7086743805734486,0.843964887103427,2,-0.07417964935302734,2.8003110885620117,4.654819965362549,5.857933044433594,-0.6676235198974609,0,-0.09227471536961418,2.6000109706261485,19.398174285888672,1.3520053185537386,19.31008529663086,2.6249871438855843,19.815439224243164,-0.09227471536961418
2185,2014-02-18,18.71200561523437,19.541898727416992,18.35964775085449,19.537261962890625,6698509.0,-0.03767282418024498,1.8333340951788974,88.9905388728922,37.73824577507599,30.112162497693802,0.645398671508211,1.0777389540762954,4.096347578134154,5.137052997846695,44.278234924632955,1.1822509765625036,-2.2064963621462965,-0.9362953186035199,-2.2785817590440587,0.4059911218370189,-1.6074385388237893,-0.2651520983832505,1.2239761352539098,22.352995270148405,-18.486943696557255,0.6711432202202693,2,0.43580913543701527,3.4540243148803746,5.339828968048099,6.590463638305668,0.04636192321777699,1,-0.03171455423180114,-1.074081974706689,19.444536209106445,2.6000109706261485,19.398174285888672,1.3520053185537386,19.31008529663086,-0.03171455423180114
2186,2014-02-19,18.025836944580078,18.628551483154297,17.872838973999023,18.57755279541016,5922922.0,-0.03666996925736543,1.3120612486651455,0.6685387545299918,35.06492497224163,32.62401419725603,1.3304790161789484,1.559024790316478,4.696682978803629,5.773740968323498,45.3853152618718,0.839166641235348,-1.911056972692677,-1.441649246215821,-2.6169547737808543,-0.26634371865078776,-2.029302009998336,-0.8539964824333062,1.8786181259155263,7.692351952312514,-36.232988073877436,0.5876527637825165,2,0.8785734176635742,3.8967885971069336,6.452535152435303,7.276632308959961,-0.1808147430419922,2,0.004629589460285022,1.8333340951788974,18.71200561523437,-1.074081974706689,19.444536209106445,2.6000109706261485,19.398174285888672,0.004629589460285022
2187,2014-02-20,18.155651092529297,18.19274139404297,17.896020889282227,18.044382095336914,2744639.0,0.00720156009112527,2.2000123419967292,-0.20167808669077303,31.761755063478176,34.79596996977621,1.1403322064512302,1.2851407491737596,4.473002174132176,5.601287140711843,46.07909808548919,0.2967205047607422,-1.5913709057533474,-1.178542137145996,-2.311174782700384,-0.04590949159160829,-1.74485845992319,-0.6122258143688022,1.6675393341064435,16.53111394790093,-26.910977878494837,0.5663163227771948,2,0.7487592697143555,3.766974449157715,6.417764186859131,7.146818161010742,-0.1715412139892578,3,0.0022982963170739,1.3120612486651455,18.025836944580078,1.8333340951788974,18.71200561523437,-1.074081974706689,19.444536209106445,0.0022982963170739
2188,2014-02-21,18.266923904418945,18.396738052368164,18.197378158569336,18.294740676879886,2122275.0,0.006128825197320165,-1.3888558760341911,-0.24999571455511704,37.283639927317985,36.58527817800509,0.9420622800853486,1.0906658930788993,4.277832326469863,5.447292695502782,46.20909043187837,0.2410869598388672,-1.2501831406256905,-0.9789483070373528,-2.156618528357466,0.19872191428276054,-1.5677834176974095,-0.39011319637729613,1.4782524641113248,23.03530316797574,-22.386483833346944,0.5888351106600573,2,0.637486457824707,3.6557016372680664,6.325036525726318,7.035545349121094,0.11126899719238281,4,0.02284264939941827,2.2000123419967292,18.155651092529297,1.3120612486651455,18.025836944580078,1.8333340951788974,18.71200561523437,0.02284264939941827
2189,2014-02-24,18.25765037536621,18.368921279907227,18.090744018554688,18.29937744140625,1724752.0,-0.0005076677989823697,2.076931191257292,1.5000685682938293,37.2836195033876,37.353502144448,0.858453626978978,1.011587584897061,4.199727193726474,5.415355704010523,46.212088621604856,0.27817726135253906,-0.9373473143589308,-0.8992053985595696,-2.0937966718591703,0.2953858747400311,-1.49650103520937,-0.30190976190976926,1.412632497382809,23.055579680664817,-23.107492842297543,0.597295636649801,2,0.6467599868774414,3.664975166320801,6.334310054779053,7.044818878173828,1.613424301147461,0,0.02336217742359281,-1.3888558760341911,18.266923904418945,2.2000123419967292,18.155651092529297,1.3120612486651455,18.025836944580078,0.02336217742359281
2190,2014-02-25,18.174196243286133,18.619279861450195,18.081472396850586,18.253013610839844,3468448.0,-0.004570913034498525,-3.070212412757757,1.8888787310874435,38.78114891364486,37.56824339533698,0.7642575906160047,0.9860264550905526,4.2011024011821405,5.475868916390141,46.050490813163236,0.5378074645996094,-0.6274706238363876,-0.8813569068908684,-2.046661110133982,0.28394729635224536,-1.4640090085124235,-0.2987048052693133,1.424188873512886,39.87723712870162,-7.729541948283789,0.5826521016215562,2,0.6931238174438477,2.3274106979370117,6.496581554412842,7.128273010253906,2.1975955963134766,1,0.03316330680348556,2.076931191257292,18.25765037536621,-1.3888558760341911,18.266923904418945,2.2000123419967292,18.155651092529297,0.03316330680348556
2191,2014-02-26,17.97020149230957,18.29937744140625,17.821840286254886,18.21128845214844,2423247.0,-0.011224416653469405,1.2888918346916869,3.0588050238366495,28.94736525548717,36.36344349513799,0.7587721887673133,1.1184687799724387,4.322692123374626,5.654097097400964,45.66229365396863,0.47753715515136363,-0.5349152516005375,-1.00352144241333,-2.2338719283357804,0.22682904350912025,-1.6186966853745552,-0.3883461994521049,1.5591617787774474,18.604695662156885,-26.517098937383338,0.6151752429612245,2,0.7325315475463867,2.1396408081054688,6.0410661697387695,6.741143226623535,2.0909595489501953,2,0.04385961094982038,-3.070212412757757,18.174196243286133,2.076931191257292,18.25765037536621,-1.3888558760341911,18.266923904418945,0.04385961094982038
2192,2014-02-27,17.9331111907959,18.007291793823242,17.738386154174805,17.979473114013672,2230292.0,-0.0020639891839578928,4.272696673336201,0.19230373658019162,25.151500040516368,34.58289018052241,0.6481586183652084,1.1129346221427632,4.267026870530902,5.666202051977287,45.101198757417684,0.2689056396484375,-0.5361330832920466,-0.977326583862304,-2.2866033966367354,0.33195022891212744,-1.6319649902495215,-0.3226881774750865,1.4938007012011916,22.10539535165706,-19.14836041456161,0.6546384063872165,2,0.7278947830200195,1.6574678421020508,5.809252738952637,6.509329795837402,2.540678024291992,3,-0.004912086269950988,1.2888918346916869,17.97020149230957,-3.070212412757757,18.174196243286133,2.076931191257292,18.25765037536621,-0.004912086269950988
2193,2014-02-28,18.132471084594727,18.253013610839844,17.95629119873047,17.979473114013672,2112538.0,0.011116860408535656,-1.9767228265549208,-3.3000781667832313,29.9856512734126,33.5553167471736,0.27980185628204524,0.8478663001727824,3.9856285721380296,5.4421701967606495,44.185766613879665,0.3199024200439453,-0.5926692364529984,-0.7086544036865234,-2.0290707927003027,0.6117619853272558,-1.368862598193413,-0.048446209179633826,1.1593587483765795,44.7369446693891,6.4764362931743165,0.6602081945068903,2,0.5076713562011719,1.0941600799560547,5.250581741333008,5.667845726013184,2.128049850463867,4,-0.008182073218952146,4.272696673336201,17.9331111907959,1.2888918346916869,17.97020149230957,-3.070212412757757,18.174196243286133,-0.008182073218952146
2194,2014-03-03,17.488029479980472,17.84038543701172,17.464847564697266,17.803295135498047,3326866.0,-0.035540749057737075,-1.0769206426228124,-2.060587171975293,16.51131999296628,31.1967694380503,0.6900981453724917,1.4347822190950588,4.525250616413899,6.059570576103315,43.54123992228903,0.6676235198974609,-0.6550951486759473,-1.2698749542236278,-2.711880353980149,0.17213044553289336,-1.9908776541018902,-0.5488722543453655,1.6795248586871132,2.0080792393291858,-28.374880148465653,0.7210026998782609,3,0.558670043945309,1.5647420883178675,5.487030982971188,5.62148284912109,2.9950332641601527,0,0.05090129923727971,-1.9767228265549208,18.132471084594727,4.272696673336201,17.9331111907959,1.2888918346916869,17.97020149230957,0.05090129923727971
2195,2014-03-04,17.613208770751953,17.74765968322754,17.56220817565918,17.654935836791992,3156976.0,0.0071579986135534845,-1.580585229911751,0.13235525440135668,19.43371241502689,29.459968042804213,0.43880873711893287,1.2533650765795876,4.287072024241525,5.898031739177412,42.55071585311094,0.25963020324706676,-0.7374399404211296,-1.0681971549987779,-2.5845573575017475,0.4481630475041918,-1.826377256250261,-0.3100170537472948,1.384074890518601,17.777818409540743,-5.143524029758712,0.7581801012514848,3,0.42885494232177734,1.365382194519043,5.211172103881836,5.269125938415527,2.772491455078125,1,0.12819162795089745,-1.0769206426228124,17.488029479980472,-1.9767228265549208,18.132471084594727,4.272696673336201,17.9331111907959,0.12819162795089745
2196,2014-03-05,17.492664337158207,17.650297164916992,17.372121810913086,17.580753326416016,2215851.0,-0.006843979150120583,1.448978221080382,2.111075558805967,21.757909013738484,28.348429592833135,0.531681016727898,1.329229253810663,4.293427526852707,5.988105181829798,41.78735700030038,0.27817535400390625,-0.8320791992222709,-1.1171111106872509,-2.717960932588568,0.4837387112140661,-1.9175360216379111,-0.3166861997365906,1.3513757144550205,13.684146708499648,-9.552104013748773,0.8004249109506587,3,0.503036499023434,1.4395637512206996,5.331716537475582,5.331716537475582,2.90694427490234,2,0.16459056476179623,-1.580585229911751,17.613208770751953,-1.0769206426228124,17.488029479980472,-1.9767228265549208,18.132471084594727,0.16459056476179623
2197,2014-03-06,17.738386154174805,17.914566040039062,17.617843627929688,17.63175392150879,2221067.0,0.014047134975009534,-3.4137774499233955,-1.2105058028755036,25.412060821177334,27.029365247706398,0.24646397248828933,1.0119718952924828,3.933270422687162,5.7088122967553545,41.59656778790976,0.4219017028808558,-0.8677074609593376,-0.7930361747741692,-2.403887192713537,0.8178148431651984,-1.598461683743853,0.012389334195514579,0.9290237085544071,41.5788117555609,18.26372296800555,0.8054255089696839,3,0.25731468200683594,0.9156656265258789,4.988633155822754,4.988633155822754,2.424772262573242,3,0.13094623529425675,1.448978221080382,17.492664337158207,-1.580585229911751,17.613208770751953,-1.0769206426228124,17.488029479980472,0.13094623529425675
2198,2014-03-07,18.07219886779785,18.498737335205078,17.807931900024414,17.821840286254886,5673387.0,0.018818663136639602,-3.966690436356655,2.347869638321435,31.265830958689463,26.360722076073273,-0.13172787572491274,0.6001133673407608,3.486990324547037,5.338216952813781,41.01311181723115,0.7603511810302734,-0.829275978790605,-0.39014291763305664,-1.9522022860195882,1.171916450753475,-1.1711726018263242,0.39088676656021093,0.4397764287134258,62.13983757455503,38.6342144483597,0.7810296841932659,3,-0.07649803161621094,0.581852912902832,4.480959892272949,4.480959892272949,2.3320465087890625,4,0.13288866312606484,-3.4137774499233955,17.738386154174805,1.448978221080382,17.492664337158207,-1.580585229911751,17.613208770751953,0.13288866312606484
2199,2014-03-10,18.053653717041016,18.415283203125,17.84965705871582,18.08610725402832,2265790.0,-0.0010261701352722863,-1.5684195027736758,-0.1296282188023788,38.836472495300626,26.366869140701688,-0.16222214605315344,0.5381670556718134,3.374541159933173,5.321126847295979,40.70838513172409,0.5656261444091797,-0.7881772022722657,-0.3400712013244629,-1.8433574619344988,1.163215059285573,-1.091714331629479,0.4115719289805533,-0.6815319061279297,60.49374355605743,35.320402491087464,0.7516431303050175,3,-0.1182241439819336,0.600398063659668,3.629044532775879,4.3395538330078125,2.1558685302734375,0,0.12223936786460543,-3.966690436356655,18.07219886779785,-3.4137774499233955,17.738386154174805,1.448978221080382,17.492664337158207,0.12223936786460543
2200,2014-03-11,17.91920280456543,18.146379470825195,17.803295135498047,18.081472396850586,2018051.0,-0.007447296518636404,1.3492189948803677,5.000058771672054,47.77563370587134,28.458898968522153,-0.07570733120997275,0.5511663148571557,3.3668592806898445,5.42427698044655,40.66449146102835,0.34308433532714844,-0.7890115172211623,-0.3794785499572768,-1.7362870523153227,0.977329952400769,-1.057882801136298,0.29892570122174433,-0.5262177658081058,48.55968889618756,20.30039789913644,0.6784042511790227,3,0.016226768493652344,0.7348489761352539,3.5803627967834473,4.474004745483398,2.7585830688476562,1,0.14307890632958165,-1.5684195027736758,18.053653717041016,-3.966690436356655,18.07219886779785,-3.4137774499233955,17.738386154174805,0.14307890632958165
2201,2014-03-12,18.1695613861084,18.4060115814209,18.03510856628418,18.08610725402832,3652218.0,0.01397152453005246,-3.0,-0.5142931026376416,50.276271976179935,31.250540294706987,-0.3294588999801995,0.18043126452521463,2.9750939625076995,5.1242122618386325,40.4707747985119,0.48680877685546875,-0.7850627107902461,-0.04682607650756765,-1.2007745447831581,1.1071223917680229,-0.6238003106453647,0.5301481576302294,-0.7561303840637201,62.63159262258521,31.530165103147436,0.5769742341377956,3,-0.2341318130493164,0.48449039459228516,2.942875862121582,4.075285911560059,2.772491455078125,2,0.12196985896511725,1.3492189948803677,17.91920280456543,-1.5684195027736758,18.053653717041016,-3.966690436356655,18.07219886779785,0.12196985896511725
2202,2014-03-13,17.743024826049805,18.29010391235352,17.743024826049805,18.262287139892575,2445044.0,-0.023475336085146403,-1.1071395775098118,-6.222128262558809,40.75286294492799,32.44689714709759,0.07518479602095596,0.5096796486326483,3.268942351103206,5.483474217738646,40.01868381760168,0.5470790863037145,-0.7956575112159356,-0.3950096130371108,-1.444340164335042,0.6543209382608204,-0.9196748886860746,0.12965566261185302,-0.30955677998352016,0.0,-30.79482213938357,0.5246652756489655,3,0.19240474700927734,0.9110269546508789,3.187438488006592,4.501822471618652,3.931560516357422,3,0.14972552944357154,-3.0,18.1695613861084,1.3492189948803677,17.91920280456543,-1.5684195027736758,18.053653717041016,0.14972552944357154
2203,2014-03-14,17.441665649414062,17.668842315673828,17.330394744873047,17.617843627929688,2727876.0,-0.01698465620097056,1.4333397328652533,0.339285123951766,36.943614834943766,34.717152129539535,0.29977246562297566,0.6924488735904291,3.4282370284734114,5.715863714414631,39.702678164242045,0.4126300811767578,-0.7637765224000717,-0.5985433578491204,-1.5088099623427098,0.31172324664446904,-1.0536766600959169,-0.1434100556023239,0.9736175537109375,10.256437304190973,-20.62848754954127,0.45513330224679527,3,0.472900390625,1.1915225982666016,3.470252513885498,4.8031816482543945,5.127719879150387,4,0.15603399480515834,-1.1071395775098118,17.743024826049805,-3.0,18.1695613861084,1.3492189948803677,17.91920280456543,0.15603399480515834
2204,2014-03-17,17.650297164916992,17.705934524536133,17.413848876953125,17.441665649414062,1663264.0,0.01196167382728941,-1.2105506275667444,-1.1842088169062879,41.94008040142019,37.217859683583235,0.13027951935006854,0.3610147563777275,3.0836126960938195,5.445808157185187,39.56109452195709,0.2920856475830078,-0.712506366862609,-0.30019989013671733,-0.9416967910682708,0.3412970107948361,-0.6209483406024958,0.02054856032906116,0.7432882690429672,29.741299055029586,-0.005904360264150199,0.3207484504657773,3,0.2642688751220703,0.9828910827636719,3.2245306968688965,4.594550132751465,7.385587692260739,0,0.15602843317243797,1.4333397328652533,17.441665649414062,-1.1071395775098118,17.743024826049805,-3.0,18.1695613861084,0.15602843317243797
2205,2014-03-18,18.118562698364254,18.155651092529297,17.49730110168457,17.678115844726562,2710018.0,0.026530178448101127,1.5585687759209224,2.1111233006957035,52.11082309726325,40.59040569286377,-0.2891725686347506,-0.16231138579206927,2.482589612000556,4.914590570624796,38.40862970026153,0.6583499908447266,-0.6787094388313406,0.1977377891540506,-0.3423311829522149,0.7378067612603161,-0.07229669689908036,0.46777227520718156,0.2537589218139651,73.27590334312731,40.37934496199284,0.2700344860531322,3,-0.20399665832519176,0.5146255493164098,2.7562651634216344,4.126284599304203,6.917322158813477,1,0.115404272610375,-1.2105506275667444,17.650297164916992,1.4333397328652533,17.441665649414062,-1.1071395775098118,17.743024826049805,0.115404272610375
2206,2014-03-19,18.109289169311523,18.35964775085449,17.95629119873047,18.146379470825195,1587795.0,-0.0005118247626545447,-1.3513420356245207,-0.0842106174839021,52.526587596831384,43.60313089015866,-0.20476565279624737,-0.1543804290973405,2.357605851946559,4.8589605311390685,36.76577028100458,0.4033565521240199,-0.528332817478713,0.1842916488647468,-0.36046264351687896,0.7290459412463726,-0.08808549732606608,0.4566687950555597,-0.7788944244384766,75.67570071809153,39.70335768268367,0.27237714619081305,3,-0.19472312927246094,0.5238990783691406,2.6229734420776367,4.135558128356934,6.926595687866207,2,0.14183310455134834,1.5585687759209224,18.118562698364254,-1.2105506275667444,17.650297164916992,1.4333397328652533,17.441665649414062,0.14183310455134834
2207,2014-03-20,18.197378158569336,18.304012298583984,17.974838256835938,18.04901885986328,1761766.0,0.004864298561596314,-1.2187481920972958,-3.999948575542528,50.96152650738989,45.79154150668093,-0.246859571941755,-0.25210879605244685,2.136952743861876,4.70241600632631,35.03412869732734,0.3291740417480469,-0.3847389881771406,0.27029428482055806,-0.2784842573949007,0.8190728270360168,-0.004094986287171309,0.5446835559282874,-0.8463983535766602,84.23423673847608,47.33111008703682,0.27438927110772904,3,-0.3245391845703125,0.39871978759765625,2.5383615493774414,4.047469139099121,6.838506698608395,3,0.15082802910949522,-1.3513420356245207,18.109289169311523,1.5585687759209224,18.118562698364254,-1.2105506275667444,17.650297164916992,0.15082802910949522
2208,2014-03-21,18.68418884277344,18.767641067504886,18.12783432006836,18.262287139892575,5928223.0,0.026751693566078982,1.1732339069140525,2.8437833459753894,68.58787934114955,49.09725337844193,-0.7126756234642535,-0.7442123725490539,1.5249854361101036,4.14958170601011,33.305744986781356,0.639806747436527,-0.23475388463065627,0.7362417221069357,0.10720550758281533,1.3652779366310561,0.4217236148448755,1.050759829368996,-1.3130356788635282,93.83566951310061,50.34906675350672,0.31451810726206103,3,-0.6351709365844762,-0.227178573608402,2.0515508651733363,3.560658454895016,8.68837738037109,4,0.1600495758631979,-1.2187481920972958,18.197378158569336,-1.3513420356245207,18.109289169311523,1.5585687759209224,18.118562698364254,0.1600495758631979
2209,2014-03-24,18.68418884277344,19.342538833618164,18.656370162963867,18.70273208618164,3701674.0,0.0,-17.49994857554253,-0.04395157279902157,67.3163273110354,51.26844155679348,-0.6859647854059432,-0.7490214576205965,1.3757255597496076,4.086515199178496,31.47527619373447,0.6861686706542969,-0.10326169906773686,0.7149147987365758,0.016563330851948166,1.4132662666212035,0.365739064794262,1.0640905326788896,-1.2571761627197304,64.32167089089117,16.85674092312823,0.3491757339423143,3,-0.3477220535278356,-0.227178573608402,2.0515508651733363,3.560658454895016,8.68837738037109,0,0.20794034563045538,1.1732339069140525,18.68418884277344,-1.2187481920972958,18.197378158569336,-1.3513420356245207,18.109289169311523,0.20794034563045538
2210,2014-03-25,18.776912689208984,19.013362884521484,18.716642379760746,18.78154945373535,1998398.0,0.004962690498143019,-3.7408005607279393,0.25005142974701355,70.95309580624404,53.5658664268006,-0.7199367035457804,-0.8371997810750358,1.0898920063341073,3.9284769387512313,30.01794817847106,0.3291740417480433,-0.005314815481998636,0.7775028228759773,-0.005026663776106943,1.5600323095280615,0.38623807954993694,1.1687675662020176,-1.234968439941408,59.19732303420644,7.151213070933693,0.3912647433260414,3,-0.4404458999633789,-0.34076595306396484,2.030689239501953,3.4679346084594727,8.818195343017575,1,0.3333334010529725,-17.49994857554253,18.68418884277344,1.1732339069140525,18.68418884277344,-1.2187481920972958,18.197378158569336,0.3333334010529725
2211,2014-03-26,18.75836753845215,19.180269241333008,18.72127723693848,18.827911376953125,2100483.0,-0.0009876570799359774,-5.387111329343491,14.998354586589882,67.97385884529345,56.59042152684121,-0.6806651442547462,-0.7974661664122351,0.906198113504864,3.885896639693385,28.36386417292221,0.4589920043945277,0.05416028279241658,0.719549369812011,-0.13303521110349337,1.5721339507275154,0.2932570793542588,1.1458416602697632,-1.1083876141235365,57.2880713013671,3.7560733392897134,0.42629229045775147,3,-0.42190074920654297,-0.42190074920654297,1.898554801940918,3.4076623916625977,8.461202621459961,2,0.3346515791343523,-3.7408005607279393,18.776912689208984,-17.49994857554253,18.68418884277344,1.1732339069140525,18.68418884277344,0.3346515791343523
2212,2014-03-27,17.845022201538086,18.82327651977539,17.543664932250973,18.75836753845215,6589051.0,-0.048690022468203975,1.4533293839295904,13.133375387400235,46.67572446577033,57.6717670413775,0.2778935314651463,0.11482872043379899,1.6146280835427333,4.731370576489397,26.61372382531393,1.2796115875244176,0.07026634818336319,-0.18939151763915874,-1.0451795077849297,0.6663964725066123,-0.6172855127120442,0.23850247743372677,1.4975166320800781,16.752551085324743,-34.21627064718872,0.42789399507288484,3,0.5331716537475586,0.49144458770751953,2.568495750427246,4.077603340148926,8.781105041503903,3,0.4029618217577704,-5.387111329343491,18.75836753845215,-3.7408005607279393,18.776912689208984,-17.49994857554253,18.68418884277344,0.4029618217577704
2213,2014-03-28,17.98410987854004,18.02120018005371,17.6966609954834,17.868202209472656,1707287.0,0.00779420027787725,2.4146155467033243,-0.12690453915164476,49.017041965172,58.45809610401659,0.2501493076932988,-0.0378861411748872,1.2615893911337608,4.52497542856463,25.251288846707098,0.3245391845703125,0.06360780080897399,-0.042885780334472656,-0.8976663710145907,0.8118948103456454,-0.47027607567453344,0.38450451500558813,1.3224514770507803,24.48448142775969,-24.235231611916724,0.4273902953400592,3,0.4358100891113281,0.3523569107055664,2.429408073425293,3.9385156631469727,8.83210372924805,4,0.3921114264905814,1.4533293839295904,17.845022201538086,-5.387111329343491,18.75836753845215,-3.7408005607279393,18.776912689208984,0.3921114264905814
2214,2014-03-31,18.378192901611328,18.53582763671875,18.025836944580078,18.081472396850586,2398702.0,0.02191284560274731,-1.5000070124588019,2.559973012555744,56.043940588081355,58.89510915855194,-0.033328196138313615,-0.3814164286214847,0.6481932932304204,4.041874344967955,23.140377730909478,0.5517177581787109,0.13415343388609813,0.30668907165527415,-0.5222382303339792,1.1356163736445275,-0.10777457933935253,0.7211527226499008,0.893110525512693,50.99143175471893,2.1584705555537127,0.4144636509946268,3,0.06490898132324219,-0.041726112365722656,2.035325050354004,3.5444326400756836,8.349931716918945,0,0.4894046639778502,2.4146155467033243,17.98410987854004,1.4533293839295904,17.845022201538086,-5.387111329343491,18.75836753845215,0.4894046639778502
2215,2014-04-01,19.871074676513672,20.18634033203125,19.1339054107666,19.472354888916016,9104056.0,0.08123115166407113,1.045049886587698,1.3437554237081129,66.88132210085541,60.49007965899904,-1.398545157702447,-1.7881509464343637,-0.9368360207433817,2.4633841535058068,21.448657719462794,1.8081474304199219,0.29215895434786887,1.6866775512695327,0.5592823055825136,2.8140727969565518,1.1229799284260231,2.250375174113042,-2.327409744262699,88.0702088669766,39.28972943332812,0.5636976228435091,4,-1.0060720443725586,-1.1127071380615234,0.5424432754516602,2.05155086517334,6.314605712890625,1,0.37750809499483884,-1.5000070124588019,18.378192901611328,2.4146155467033243,17.98410987854004,1.4533293839295904,17.845022201538086,0.37750809499483884
2216,2014-04-02,20.37179183959961,20.418153762817386,19.95452690124512,20.02870750427246,3403058.0,0.025198293058490417,1.1276647891145397,0.8604647825338206,75.70260985091632,63.239088919390866,-1.7260927076363473,-2.1735507150777096,-1.5081455359384854,1.8897611502159855,19.582676185856908,0.5470790863037145,0.44437912000488566,2.043438339233397,0.5976402301928267,3.4892364482739673,1.3205392847131137,2.7663373937536804,-2.775273399353029,98.38712460021488,41.64193621061624,0.7228990545202848,4,-1.3908824920654297,-1.4975175857543945,-0.6873283386230469,1.5508337020874023,6.537147521972656,2,0.3545744159129851,1.045049886587698,19.871074676513672,-1.5000070124588019,18.378192901611328,2.4146155467033243,17.98410987854004,0.3545744159129851
2217,2014-04-03,20.061161041259766,20.43206214904785,19.986980438232425,20.399608612060547,2652378.0,-0.015248084252266203,1.206900139024165,-0.9864850590687978,75.56560530042759,64.0143918037551,-1.2552884727048905,-1.7707693460258866,-1.2467169772402258,2.1267163300056104,18.16574900436511,0.44508171081542613,0.5254424104387851,1.616668796539308,0.0065773206874304435,3.2267602723911857,0.8116230586133675,2.4217145344652486,-2.351777188110354,86.44070514831907,22.831229218328424,0.8050457379259394,4,-1.0732975006103516,-1.1799325942993164,-0.6548733711242676,1.8359651565551758,6.6901454925537145,3,0.3568292534978237,1.1276647891145397,20.37179183959961,1.045049886587698,19.871074676513672,-1.5000070124588019,18.378192901611328,0.3568292534978237
2218,2014-04-04,20.47378921508789,20.47378921508789,20.075069427490234,20.158523559570312,2556648.0,0.02056850911966035,1.5294210176054208,-0.931505150920854,76.50130239802361,65.03494459119823,-1.5504075324919313,-2.1020230943021723,-1.6793582240666574,1.651391530846702,17.781626510754247,0.412628173828125,0.6266475562782752,1.909217453002931,0.0736084940420092,3.744826411963853,0.9914129735224684,2.827021932483394,-2.601044664184574,100.0,30.780144071948868,0.9178044794804611,4,-1.465062141418457,-1.5716972351074219,-1.347996711730957,1.3816099166870117,6.713327407836914,4,0.3004982596685235,1.206900139024165,20.061161041259766,1.1276647891145397,20.37179183959961,1.045049886587698,19.871074676513672,0.3004982596685235
2219,2014-04-07,20.260520935058594,20.51551628112793,20.12143325805664,20.274429321289066,1933268.0,-0.010416649199071149,-1.698424929474454,-0.044116401476204624,71.11516741857525,65.05295254812393,-1.2181200805316337,-1.8076224647119545,-1.4891432574541845,1.8037879319028143,17.39114722695387,0.39408302307128906,0.7354590081764592,1.5856058120727532,-0.38131159401133985,3.5525232181568462,0.6021471090307067,2.5690645151147997,-2.1796928110205123,81.54362045496589,12.306551154294766,0.9834587030420472,4,-1.2309303283691406,-1.3375654220581055,-1.327134132385254,1.5948781967163086,6.21260833740234,0,0.3235697983157775,1.5294210176054208,20.47378921508789,1.206900139024165,20.061161041259766,1.1276647891145397,20.37179183959961,0.3235697983157775
2220,2014-04-08,20.483062744140625,20.492334365844727,20.051889419555664,20.32079315185547,2288603.0,0.01098401219767986,3.8718327390873224,-11.667032364231797,72.45615105048742,65.55098501536769,-1.3110657175771898,-1.9270381285613212,-1.7378589683840282,1.5251218788871803,16.88684893561721,0.4404449462890625,0.7526560304282057,1.6799546241760268,-0.4099336736891672,3.769842922041221,0.6350104752434298,2.724898773108624,-2.1587658043935605,94.21494628042973,24.726866395031152,1.0449441489325975,4,-1.4534721374511719,-1.5601072311401367,-1.9333271980285645,1.2355670928955078,5.57280158996582,1,0.3048890662689645,-1.698424929474454,20.260520935058594,1.5294210176054208,20.47378921508789,1.206900139024165,20.061161041259766,0.3048890662689645
2221,2014-04-09,20.385700225830078,20.631423950195312,20.353246688842773,20.506244659423828,1774123.0,-0.004753318364871917,-2.0,-0.7428652028774272,70.66550092240055,68.21651573277106,-1.0712431135404472,-1.744580863734292,-1.6492099961160598,1.5624111201210837,16.895086090454058,0.27817726135253906,0.7821928649856353,1.471785163879396,-0.7096634111011646,3.6532337388599565,0.3810608763891139,2.562509451369678,-1.8422813519449264,61.87040139223476,-5.514763576402608,1.0907242874902807,4,-1.2216577529907227,-1.4047908782958984,-1.8753728866577148,1.3329296112060547,6.337787628173828,2,0.2845121874315235,3.8718327390873224,20.483062744140625,-1.698424929474454,20.260520935058594,1.5294210176054208,20.47378921508789,0.2845121874315235
2222,2014-04-10,20.399608612060547,20.547969818115234,20.163158416748047,20.506244659423828,1748453.0,0.0006822618833983718,3.0488059401966687,0.884620253164557,67.78844860623454,70.302227581778,-0.7651380215649226,-1.6329839819205674,-1.6586971713072884,1.4877524162649998,16.435427092994427,0.3848114013671875,0.7989887069594133,1.3528643608093276,-0.851788110422099,3.557516832040754,0.2505381251936143,2.455190596425041,-1.6056291290181761,59.999736706127834,-3.8727449029969563,1.1023262356157124,4,-1.0709781646728516,-1.4186992645263672,-1.9356441497802734,1.272658348083496,6.11524772644043,3,0.3190909626404943,-2.0,20.385700225830078,3.8718327390873224,20.483062744140625,-1.698424929474454,20.260520935058594,0.3190909626404943
2223,2014-04-11,20.163158416748047,20.223430633544922,20.01479721069336,20.167795181274414,1977921.0,-0.011590918228338354,2.5999934176965227,0.04348214924518853,64.61959923678512,71.25507854274508,-0.20906995256512673,-1.2460795786951486,-1.4307951700662116,1.6665685278955422,15.400905057807307,0.3848114013671875,0.8350635824908323,0.980339527130127,-1.1415819750402179,3.1022610293004718,-0.08062122395504545,2.0413002782152994,-1.1486855976473223,24.06013177023725,-38.113270462929435,1.0609607510851722,4,-0.28049373626708984,-1.1822490692138672,-1.8382821083068848,1.509108543395996,6.078157424926758,4,0.3267418715310566,3.0488059401966687,20.399608612060547,-2.0,20.385700225830078,3.8718327390873224,20.483062744140625,0.3267418715310566
2224,2014-04-14,20.404245376586914,20.40888214111328,19.833984375,19.986980438232425,1912517.0,0.011956805320669117,1.6956432305291353,-89.99053887289105,65.62778301843593,71.11579642247625,-0.14811362772852732,-1.3389159495524297,-1.6659974551952494,1.3686642806843103,14.4623938043696,0.5748977661132812,1.0374783746218768,1.0837290763854988,-0.9759676248576667,3.1434257776286643,0.05388072576391778,2.1135774270070797,-1.1957384217548395,71.51149997129791,8.591447476229362,1.0298483506215819,4,-0.1715412139892578,-1.4233360290527344,-2.079369068145752,1.268021583557129,6.240427017211914,0,0.33242450877997065,2.5999934176965227,20.163158416748047,3.0488059401966687,20.399608612060547,-2.0,20.385700225830078,0.33242450877997065
2225,2014-04-15,20.209522247314453,20.478425979614254,20.102888107299805,20.41351890563965,1697214.0,-0.00954326541749484,1.2500042853959685,-0.4888900062623746,63.479764841201195,69.7577025325079,0.11137983258841899,-1.032445486563077,-1.4672321239342168,1.5085623962891077,14.355724469816874,0.3755378723144496,1.2370833046370606,0.784457969665528,-1.230130843104039,2.799046782435095,-0.22283643671925546,1.7917523760503116,-0.8302652530387888,47.092956506764125,-15.856273893665396,1.007294406384783,4,0.023181915283203125,-1.2286128997802734,-1.9147815704345703,1.4627447128295898,6.319242477416992,1,0.30993345357180924,1.6956432305291353,20.404245376586914,2.5999934176965227,20.163158416748047,3.0488059401966687,20.399608612060547,0.30993345357180924
2226,2014-04-16,20.677785873413086,20.677785873413086,20.190977096557614,20.487699508666992,1943317.0,0.023170445118308347,4.121974714027732,-0.9318111693921629,78.68543871888353,70.10435069011413,-0.3452171726736104,-1.368585631776142,-1.9189041367152484,0.9899349618306132,14.68927072701154,0.4868087768554723,1.4068688426352267,1.1242967605590835,-0.8644286655087718,3.1130221866269387,0.12993404752515403,2.118659473593013,-1.148268844427065,100.0,29.918063101491384,0.994362713033928,4,-0.42190074920654297,-1.6736955642700195,-2.383045196533203,0.994481086730957,5.980794906616211,2,0.2600896678985509,1.2500042853959685,20.209522247314453,1.6956432305291353,20.404245376586914,2.5999934176965227,20.163158416748047,0.2600896678985509
2227,2014-04-17,20.942052841186523,20.99768829345703,20.575788497924805,20.682422637939453,2226421.0,0.012780235243330607,1.2749988429437569,1.3658539032711219,79.21244648451687,70.4055889219467,-0.5267862047391318,-1.4932449080309382,-2.1754226427384182,0.6729983314570127,15.171121939071227,0.42189979553222656,1.4067455287944917,1.2513299942016616,-0.7221146164120391,3.2247746048153623,0.26460768889480946,2.2380522995085137,-1.2517781739807141,95.21910587494837,18.569267688894257,0.9867223053068507,4,-0.5262165069580078,-1.7780113220214844,-2.6473121643066406,0.7302141189575195,5.660892486572266,3,0.27606820862599935,4.121974714027732,20.677785873413086,1.2500042853959685,20.209522247314453,1.6956432305291353,20.404245376586914,0.27606820862599935
2228,2014-04-22,21.674585342407227,21.674585342407227,20.960599899291992,21.18777656555176,3670433.0,0.034979020766294555,1.9333301988810006,1.8750082647056525,80.51501915554572,71.45001689272121,-1.196944498944596,-2.09781352297167,-2.8963176909028547,-0.10314889763360924,16.72118854021598,0.7325325012207031,1.3317722053314007,1.8343426704406731,-0.2669989253709879,3.935684266252334,0.7836718725348426,2.8850134683465036,-1.7751244950012222,100.0,19.274047907949935,1.05067079790583,4,-0.9203004837036133,-2.17209529876709,-3.3798446655273438,-0.0023183822631835938,5.2111721038818395,1,0.22331550613905216,1.2749988429437569,20.942052841186523,4.121974714027732,20.677785873413086,1.2500042853959685,20.209522247314453,0.22331550613905216
2229,2014-04-23,22.56938552856445,22.57865905761719,21.43349838256836,21.60504150390625,6197968.0,0.04128338198962034,1.3301883497180285,1.980950365947317,78.08879181971605,72.07586586707994,-1.933073247989448,-2.8318088024882186,-3.7679460121858064,-1.0408008902672599,18.42296916407422,1.1451606750488317,1.3057435531826513,2.534883022308346,0.18043388583089737,4.889332158785795,1.3576584540696217,3.7121075905470704,-2.3504022720582256,99.62542863460158,19.00938175667443,1.177224568238725,4,-1.3630638122558558,-2.5731315612792933,-4.295508384704586,-0.9179821014404261,4.399826049804691,2,0.16269518319242926,1.9333301988810006,21.674585342407227,1.2749988429437569,20.942052841186523,4.121974714027732,20.677785873413086,0.16269518319242926
2230,2014-04-24,25.03588485717773,26.598308563232425,24.58152961730957,26.241315841674805,30280863.0,0.10928517861027331,1.1014501250587492,-1.2500009889357948,84.45205058714198,73.60770471871788,-4.118994707423827,-5.065046925541218,-6.194839201977455,-3.5384653257141245,20.84138488341141,4.028923034667976,1.3048784798647475,4.688433742523191,1.5160246416917609,7.860842843354622,3.102229192107476,6.274638292938906,-4.344966440449312,75.61506355366473,-2.639335378863521,1.5862045504157158,4,-1.8197383880615199,-2.9880800247192347,-6.7620077133178675,-3.3844814300537074,1.8545093536376989,3,0.0642592640842834,1.3301883497180285,22.56938552856445,1.9333301988810006,21.674585342407227,1.2749988429437569,20.942052841186523,0.0642592640842834
2231,2014-04-25,25.03588485717773,25.03588485717773,25.03588485717773,25.03588485717773,0.0,0.0,1.0,-0.0,88.51399841584204,75.91054358645204,-3.788386592411321,-4.817640469527767,-6.1542670522109155,-3.5747586736597974,23.148802978512773,0.0,1.3766302976023965,4.374557876586909,0.6670770805700883,8.08203867260373,2.5208174785785005,6.228298274595318,-3.6023864746093714,74.05697799074268,-3.031293092958535,1.85374039800841,4,-1.8197383880615199,-2.9648981094360316,-6.7620077133178675,-3.3844814300537074,1.9657802581787145,4,0.059629602711074536,1.1014501250587492,25.03588485717773,1.3301883497180285,22.56938552856445,1.9333301988810006,21.674585342407227,0.059629602711074536
2232,2014-04-28,25.03588485717773,25.03588485717773,25.03588485717773,25.03588485717773,0.0,0.0,1.0,0.0,87.7300619303465,78.47837277462553,-3.4213623378382003,-4.481042529279318,-6.096566832560963,-3.6083853111310695,25.41441664620971,0.0,1.4342184839173662,4.0150147438049295,0.07038549642943792,7.959643991180421,2.042700120117182,5.987329367492677,-2.5694244384765597,72.28619286327842,-1.8252505156734173,1.9723146236877462,4,-1.8197383880615199,-2.9648981094360316,-6.7620077133178675,-3.3844814300537074,1.8498725891113352,0,0.06481480211738333,1.0,25.03588485717773,1.1014501250587492,25.03588485717773,1.3301883497180285,22.56938552856445,0.06481480211738333
2233,2014-04-29,25.03588485717773,25.03588485717773,25.03588485717773,25.03588485717773,0.0,0.0,1.0,0.0,90.93799094534899,81.29061809983808,-2.9697818880832827,-4.137800776838457,-6.040516765261476,-3.628806192941301,27.802466891741958,0.0,1.5287862133825136,3.6624259948730433,-0.3982332379189586,7.723085227665045,1.6320963784770406,5.692755611269046,-1.7430548095703102,69.7486712695837,-3.2812654826915377,2.030329616396001,4,-1.6852865219116175,-2.9648981094360316,-6.801416397094723,-3.3844814300537074,1.8406009674072301,1,0.06259257380039385,1.0,25.03588485717773,1.0,25.03588485717773,1.1014501250587492,25.03588485717773,0.06259257380039385
2234,2014-04-30,27.37256622314453,28.69854164123535,26.85330390930176,27.80837631225586,25163579.0,0.09333328457519574,-1.503146281385199,-100.0,93.34888512428552,84.609409242403,-4.7092897114731365,-6.077703609071428,-8.294334603356976,-5.968382484870624,31.38027263961107,3.6626567840576207,1.7336140068273203,5.549388694763184,0.9314542726645101,10.167323116861859,3.240421483713849,7.85835590581252,-3.418640472412111,67.79277275886032,-2.451759095528999,2.308967211049336,4,-2.927806854248047,-4.251462936401367,-9.11955213546753,-5.721162796020508,-0.4636268615722656,2,-0.017784550154594236,1.0,25.03588485717773,1.0,25.03588485717773,1.0,25.03588485717773,-0.017784550154594236
2235,2014-05-01,27.37256622314453,27.37256622314453,27.37256622314453,27.37256622314453,0.0,0.0,1.0,-0.0,94.50679521622997,86.36733774210818,-4.007823232568551,-5.783414199859358,-8.186147345557867,-5.970788610241648,33.62351985316477,0.0,2.005653367673215,5.174314117431642,0.034855767465913345,10.31377246739737,2.6045849424487777,7.744043292414506,-2.4697172943115255,63.797442778084765,-7.1962802610045244,2.5697291749828644,5,-2.735401153564453,-4.251462936401367,-8.975827693939209,-5.721162796020508,0.11590766906738281,3,-0.014735726328587329,-1.503146281385199,27.37256622314453,1.0,25.03588485717773,1.0,25.03588485717773,-0.014735726328587329
2236,2014-05-02,27.59510803222656,27.77128601074219,27.28447723388672,27.4003849029541,4853861.0,0.008130103961310642,-1.2826019881142594,100.0,94.64902505117605,88.08251313840364,-3.515663928902569,-5.730881987770221,-8.273564703217776,-6.194763015571592,35.80387220787017,0.4868087768554723,2.2950310251415047,5.035690116882321,-0.5584409161374424,10.629821149902085,2.2386246003724395,7.832755633392203,-1.9331205609130855,69.87340954763526,-2.4072528785424225,2.7970655165098823,5,-2.765537261962887,-4.474004745483395,-9.208801269531246,-5.9437046051025355,0.03709030151367543,4,-0.025537635895033994,1.0,27.37256622314453,-1.503146281385199,27.37256622314453,1.0,25.03588485717773,-0.025537635895033994
2237,2014-05-05,27.21957015991211,27.525564193725586,27.01093673706055,27.48383712768555,3852218.0,-0.013608856753736354,1.9600013164678962,-1.3571421574869909,93.0429960856804,89.47451057508528,-2.409388853875779,-5.050498477643188,-7.76866512715479,-5.826705489255115,37.959438763579655,0.5841712951660085,2.6439207259595,4.302231788635254,-1.5298306803007193,10.134294257571227,1.3862005541672673,7.2182630231032405,-0.950271854614261,59.62025468068058,-17.98502512504424,2.9160312344679866,5,-2.153550148010254,-4.098466873168945,-8.883103370666504,-5.568166732788086,0.26426696777344105,0,-0.008005455019145957,-1.2826019881142594,27.59510803222656,1.0,27.37256622314453,-1.503146281385199,27.37256622314453,-0.008005455019145957
2238,2014-05-06,26.62612724304199,27.131481170654297,26.55194664001465,27.07584571838379,3190095.0,-0.02180206790128225,1.0661158710730314,1.7017581846526841,86.38829705351505,90.39667782328516,-1.1618907207887545,-4.1871842504673715,-7.053676411110022,-5.2390137006088935,39.97758768611445,0.6676235198974609,2.901083435965308,3.401171970367429,-2.53627643257418,9.338620373309038,0.4324477688966226,6.369896171838235,2.072414398193363,3.455733521467997,-71.82548531149165,2.968724201470805,5,0.013908386230472303,-3.4285259246826136,-8.268796920776364,-4.974723815917965,0.7325305938720774,1,0.009750956302326141,1.9600013164678962,27.21957015991211,-1.2826019881142594,27.59510803222656,1.0,27.37256622314453,0.009750956302326141
2239,2014-05-07,26.81621360778809,27.214933395385746,26.426767349243164,26.53340148925781,3447417.0,0.0071390917278733035,-2.177573830496498,-0.6288647988396169,88.6597993374345,90.86420546220656,-0.7668559042427319,-4.069603155259795,-7.117203186139577,-5.434618540862569,42.00537165251605,0.7881660461425817,3.1767247350054255,3.2634737014770536,-2.708629066174204,9.235576469128311,0.2774223176514248,6.2495250853026825,1.8393961334228486,28.965478107289723,-47.82081854309172,2.9860513838256284,5,0.05099964141845348,-3.4540243148803746,-8.438020229339603,-5.164810180664066,0.6027164459228445,2,0.0022476035460639032,1.0661158710730314,26.62612724304199,1.9600013164678962,27.21957015991211,-1.2826019881142594,27.59510803222656,0.0022476035460639032
2240,2014-05-08,26.728124618530273,27.15002632141113,26.6817626953125,26.82548522949219,2796131.0,-0.003284915258589427,-3.9269007314943587,-0.34425897824987745,87.05281906152915,90.70185220061624,-0.4620705074346354,-3.6782465408763585,-6.898278436613566,-5.348618772235373,44.258807728344806,0.46826362609862926,3.414903268978126,2.8631316184997573,-3.0861923549488424,8.812455591948357,-0.11153036822454254,5.837793605224057,1.838331427001954,22.413766198761493,-49.31137867229461,2.9746619867243007,5,0.13908863067626953,-2.811901092529297,-8.338340282440186,-5.07672119140625,0.7139854431152379,3,0.00676496183786246,-2.177573830496498,26.81621360778809,1.0661158710730314,26.62612724304199,1.9600013164678962,27.21957015991211,0.00676496183786246
2241,2014-05-09,26.185680389404297,27.08511734008789,26.185680389404297,26.89039421081543,4267019.0,-0.020294885513587713,-1.5526303681189153,7.23818199627753,81.05437328852923,89.96010901819209,0.29125251143025466,-2.823779810157337,-6.222027779916992,-4.8095885456601195,46.24547790172997,0.8994369506835938,3.645725249540032,2.03068838119507,-3.7680735197934396,7.829450282183579,-0.8686925692991849,4.9300693316893245,2.295188108276367,0.0,-65.91318821343323,2.8993809504942556,5,0.6815328598022461,-1.919417381286621,-7.373995304107666,-4.534276962280273,1.0107078552246094,4,0.04975213488570551,-3.9269007314943587,26.728124618530273,-2.177573830496498,26.81621360778809,1.0661158710730314,26.62612724304199,0.04975213488570551
2242,2014-05-12,26.908939361572266,26.98311996459961,26.570491790771484,26.570491790771484,2299206.0,0.02762040021158385,-1.4383580171772503,-0.4802624278364048,81.03354026815657,88.85961449850404,-0.15463395490942844,-3.1983532959544085,-6.79912147917787,-5.53616201298162,48.6728678962738,0.7974395751953125,3.6082711576326005,2.4284808158874505,-3.21131276485157,8.068274396626471,-0.391415974482058,5.248377606256959,1.4342178496118159,70.27028028723626,8.310743492445397,2.8198967903695094,5,0.5331716537475586,-2.64267635345459,-7.981347560882568,-6.678554534912109,-0.050998687744140625,0,0.02687801858146921,-1.5526303681189153,26.185680389404297,-3.9269007314943587,26.728124618530273,-2.177573830496498,26.81621360778809,0.02687801858146921
2243,2014-05-13,26.75130653381348,27.06657218933105,26.70494270324707,26.83012390136719,1464583.0,-0.0058580096985871855,-3.21614649929375,-0.23287910552061494,77.16868734406883,87.06181474514663,0.3038770140425875,-2.6581298899085866,-6.500568422975515,-5.377686027471736,51.50148768948766,0.3616294860839808,3.5562009430033967,1.9414405822753942,-3.39822283427338,7.281103998824168,-0.7283911259989928,4.611272290549781,1.4624020680638132,54.95501505675253,-2.14750600754428,2.669831708274386,5,0.22717666625976207,-2.4850435256958043,-7.8167605400085485,-6.887187004089359,0.5748977661132812,1,0.027382983815992468,-1.4383580171772503,26.908939361572266,-1.5526303681189153,26.185680389404297,-3.9269007314943587,26.728124618530273,0.027382983815992468
2244,2014-05-14,27.187116622924805,27.39111137390137,26.82085037231445,26.87648582458496,2125816.0,0.01629117024846849,-1.7032884564959783,-3.941146576966822,68.98528027008112,84.22609086224121,-0.17992674999133484,-2.6980605153068105,-6.766713204889712,-5.816846751756508,54.30360552986424,0.6398048400878906,3.550494244390311,2.0381071090698235,-2.9750017413992538,7.051215959538901,-0.4684473161647169,4.544661534304364,0.9049102862041103,83.0770277518894,27.14650501806149,2.506554425234539,5,-0.2086334228515625,-2.920853614807129,-8.231707096099854,-7.800533294677734,-1.5021533966064453,2,0.006309650867669214,-3.21614649929375,26.75130653381348,-1.4383580171772503,26.908939361572266,-1.5526303681189153,26.185680389404297,0.006309650867669214
2245,2014-05-15,26.473129272460934,27.187116622924805,26.334041595458984,26.871849060058594,3055365.0,-0.026261974021247303,-1.5205529631883863,-1.2835809898072077,61.26453118992362,80.5167026554354,0.43925002489021736,-1.5713218209546476,-5.891894531627177,-5.114097253913037,56.92158175865878,0.8530750274658203,3.526043527787035,1.01093940734863,-3.455699660631609,5.477578475328869,-1.2223801266414895,3.2442589413387495,1.5045168454845026,23.846150194701156,-28.56084181089398,2.233319533990119,5,0.38249301910400746,-2.206866264343258,-7.496856212615963,-7.450493812561032,-0.5099906921386683,3,0.0357268221492002,-1.7032884564959783,27.187116622924805,-3.21614649929375,26.75130653381348,-1.4383580171772503,26.908939361572266,0.0357268221492002
2246,2014-05-16,26.055864334106445,26.607580184936523,25.902868270874023,26.426767349243164,2219546.0,-0.015761829062971966,-1.0821893104303328,0.9302347831078541,57.50340468795999,76.56785916679979,0.6875108096713376,-0.7699625509597396,-5.31144483010263,-4.7093521437092924,59.22701893428219,0.7047119140625,3.181796980322801,0.3247705459594741,-3.535481643784607,4.185022735703555,-1.6053555489125664,2.2548966408315145,1.8142638401265216,10.280313943414289,-37.975758154381225,1.9301260948720402,5,0.59112548828125,-1.7896013259887695,-7.079591274261475,-7.070319175720215,-1.1590690612792969,4,0.05320283026360806,-1.5205529631883863,26.473129272460934,-1.7032884564959783,27.187116622924805,-3.21614649929375,26.75130653381348,0.05320283026360806
2247,2014-05-19,26.723487854003906,27.07584571838379,26.06513786315918,26.148590087890625,1925517.0,0.025622773872964855,-1.7250062995284352,-1.5499948575542528,61.304342715566875,73.78075312924999,-0.06468452076608955,-1.0353293784729374,-5.812682787434127,-5.386110546415857,61.372003792325145,1.0199813842773438,2.8293205027955857,0.703322315216063,-2.447651848266048,3.854296478698174,-0.8721647665249925,2.2788093969571186,0.9892595279603462,55.14015697170702,9.206074255448634,1.5754870817410558,5,-0.07649803161621094,-2.4572248458862305,-7.651011943817139,-7.742578506469727,-1.8915996551513672,0,0.01769605798496654,-1.0821893104303328,26.055864334106445,-1.5205529631883863,26.473129272460934,-1.7032884564959783,27.187116622924805,0.01769605798496654
2248,2014-05-20,26.514856338500977,27.12220764160156,26.371131896972656,26.77448654174805,1044977.0,-0.0078070466191662025,-1.7457666119298263,-0.45161108383210313,41.963517568362114,68.59227737713083,0.14136989733423988,-0.4695587114272186,-5.447420943862934,-5.18769775766982,62.950389221652145,0.7510757446289027,2.4220221520854572,0.252677249908448,-2.146896042346466,2.6522505421633618,-0.9471093962190089,1.4524638960359049,1.0531007145760576,41.12151209584389,-1.9630093697846434,1.1997866461274573,5,0.13213348388671875,-2.248593330383301,-7.360086441040039,-7.533946990966797,-1.5067901611328125,1,0.012939324692058385,-1.7250062995284352,26.723487854003906,-1.0821893104303328,26.055864334106445,-1.5205529631883863,26.473129272460934,0.012939324692058385
2249,2014-05-21,26.241315841674805,26.63539886474609,25.814777374267575,26.49631118774414,1782386.0,-0.010316499298884674,2.0782692686068343,0.982148235760817,39.91736023302061,63.355004173963216,0.3629536048862505,0.09821388695166888,-5.016601448272581,-4.933991344279516,63.6047871649323,0.8206214904785156,2.0232314271760536,-0.2044597625732436,-1.8613324867871768,1.4524129616406896,-1.0328961246802102,0.623976599533723,1.1934341088259899,31.081124279188117,-8.995735353455544,0.8284363621069665,5,0.36162853240966797,-1.975052833557129,-6.809528827667236,-7.260406494140625,-1.4233360290527344,2,0.04134276134617476,-1.7457666119298263,26.514856338500977,-1.7250062995284352,26.723487854003906,-1.0821893104303328,26.055864334106445,0.04134276134617476
2250,2014-05-22,26.644672393798828,26.946029663085934,26.31085968017578,26.39431381225586,1380129.0,0.015371049018945815,-2.044430629708167,-0.9818162778347084,41.79343991662712,58.992678243751875,-0.0597711075260321,-0.18807951160000158,-5.25041479310201,-5.358443127043607,62.57233107543427,0.7047138214111293,1.7137212298597007,0.11845741271972798,-1.4006966082634236,1.6376114337028795,-0.6411195977718478,0.8780344232113038,0.6280802990786434,63.475279735072554,26.045222562792652,0.7595770104915761,5,-0.04172801971435547,-2.24395751953125,-7.03786563873291,-7.663763046264648,-1.7803306579589844,3,-0.036018801556135016,2.0782692686068343,26.241315841674805,-1.7457666119298263,26.514856338500977,-1.7250062995284352,26.723487854003906,-0.036018801556135016
2251,2014-05-23,26.528764724731445,26.65394401550293,26.148590087890625,26.56585502624512,1420094.0,-0.00435012550930669,3.739138211672957,-0.14814871247906342,43.75523513583508,54.85064434016059,0.12283882126580181,0.04785927259678857,-4.970886200521573,-5.264148699916369,61.40523835024629,0.5053539276123047,1.3491189865865678,-0.07209424972534251,-1.4199717680181756,1.2757832685674906,-0.746033008871759,0.601844509421074,0.5981904362850372,54.60997563715434,19.161193913837913,0.6739387591464159,5,0.07417964935302734,-2.084005355834961,-6.921957969665527,-7.547855377197266,-1.8406009674072266,4,-0.021321239427400607,-2.044430629708167,26.644672393798828,2.0782692686068343,26.241315841674805,-1.7457666119298263,26.514856338500977,-0.021321239427400607
2252,2014-05-26,26.658580780029297,26.742033004760746,26.48703765869141,26.57512855529785,535753.0,0.004893407463364863,1.0370565066013944,-2.2499742877710487,50.32021568780225,51.867480822797646,-0.05165765689073609,0.04832221749653698,-4.918448697437139,-5.406825442344427,60.19578283413105,0.25499534606933594,1.0134584925132586,-0.02341299057006907,-1.1521949411418966,1.1053689600017584,-0.5878039658559828,0.5409779847158447,0.3371566023122945,64.53907537893735,24.00887168938685,0.5643909752859131,5,-0.05563640594482422,-2.0214157104492188,-7.028593063354492,-7.6544904708862305,-2.2439575195312464,0,-0.06608699546833907,3.739138211672957,26.528764724731445,-2.044430629708167,26.644672393798828,2.0782692686068343,26.241315841674805,-0.06608699546833907
2253,2014-05-27,26.60294532775879,26.700307846069336,26.28767967224121,26.69567108154297,1735056.0,-0.0020869622704066115,7.09080539297268,-1.111123808653121,47.838350516101656,49.51782196124437,-0.021546223374585338,0.2396651428231209,-4.6677333086782795,-5.366059360690613,58.819069392159285,0.412628173828125,0.7562302230055664,-0.15740146636962749,-0.9815113801229387,0.6667084473836837,-0.5694564232462831,0.2546534905070281,0.27469605377540063,69.67216431575038,26.535705522528005,0.4120549568766565,5,-0.10199832916259766,-1.7733745574951172,-6.813006401062012,-7.43890380859375,-2.5221328735351527,1,-0.06657372358910363,1.0370565066013944,26.658580780029297,3.739138211672957,26.528764724731445,-2.044430629708167,26.644672393798828,-0.06657372358910363
2254,2014-05-28,26.885757446289066,27.112934112548828,26.621490478515625,26.686397552490234,2064093.0,0.010630857412437633,-1.9859197367048707,-2.149994857554291,51.53706494152851,48.43699237808936,-0.3929215393966068,-0.0858911058605294,-4.754882909834837,-5.6589900229700305,56.635218567867405,0.5099887847900391,0.44154758916115355,0.1497510910034201,-0.6255332405937395,0.9250354226005797,-0.23789107479515792,0.5373932568019981,-1.0709800720214915,76.44236284449615,29.417072690182223,0.3876421657985795,5,-0.4172649383544993,-1.8197374343872106,-6.757369995117191,-7.383267402648929,-2.7075843811035156,2,-0.06983962689807244,7.09080539297268,26.60294532775879,1.0370565066013944,26.658580780029297,3.739138211672957,26.528764724731445,-0.06983962689807244
2255,2014-05-29,26.96921157836914,27.07584571838379,26.82085037231445,26.89039421081543,752152.0,0.0031040275598257505,-1.3404262768610882,0.3953521746617866,58.391263849397006,48.5356433960268,-0.4454499504459122,-0.2119813370757342,-4.652766550305394,-5.751884029366842,54.333349731395664,0.2549953460693395,0.1938039232005444,0.25337295532226634,-0.47153778148782166,0.9782836921323543,-0.10908241308277766,0.6158283237273103,-1.1284710693359408,85.09634212431318,30.795714706984455,0.3624553684050447,5,-0.5007190704345739,-0.3291759490966797,-6.367923736572266,-7.014684677124023,-2.5824050903320312,3,-0.07976620894147612,-1.9859197367048707,26.885757446289066,7.09080539297268,26.60294532775879,1.0370565066013944,26.658580780029297,-0.07976620894147612
2256,2014-05-30,26.89039421081543,26.973846435546875,26.73276138305664,26.87648582458496,1637339.0,-0.002922494316330959,1.6666807316610055,0.17646347070638627,49.76958481662762,47.25400362947799,-0.26351713046161507,-0.19886210970156526,-4.3851695350002515,-5.682394428476442,51.790612262493205,0.24108505249023438,0.027011082889522697,0.20979127883911275,-0.3934679162922059,0.8130504739704314,-0.0918383187265448,0.5114208764047703,-1.0242098297119178,73.03378317474478,19.895915768438776,0.3016295975656591,5,-0.4219017028808629,-0.02318096160888672,-4.258418560028076,-4.926042556762695,-2.7817649841308594,4,-0.07534484095293403,-1.3404262768610882,26.96921157836914,-1.9859197367048707,26.885757446289066,7.09080539297268,26.60294532775879,-0.07534484095293403
2257,2014-06-02,27.001665115356445,27.02021026611328,26.802305221557614,26.936756134033203,706942.0,0.004137942481195145,3.272677973708393,4.666895227646736,53.14684644079821,48.496595726415336,-0.3700987404210636,-0.3449823675270274,-4.305315392653885,-5.800738118956083,49.495687637528405,0.21790504455566762,-0.045144955953979604,0.3319574356079116,-0.23722461663172822,0.9011394878475514,0.047366409488091676,0.6165484617277315,-1.1105457396240261,86.5170071486187,32.2206437138116,0.2845910261198201,6,-0.5378093719482422,-0.13445186614990234,-4.35809850692749,-5.037313461303711,-3.189756393432617,0,-0.0856799515196004,1.6666807316610055,26.89039421081543,-1.3404262768610882,26.96921157836914,-1.9859197367048707,26.885757446289066,-0.0856799515196004
2258,2014-06-03,26.885757446289066,27.349384307861328,26.73276138305664,27.052663803100586,1787273.0,-0.004292611902717791,-1.6078447980317423,-2.571390790749556,45.88084942636559,49.15920563678701,-0.21908498958361378,-0.2199009873620632,-4.011382713929638,-5.6904282039641245,47.781760700919186,0.6166229248046875,-0.06169616782701226,0.20306825637817738,-0.3737208313803926,0.7798573441367473,-0.0853262875011076,0.49146280025746236,-0.9702017758203176,36.30570244165803,-13.757312668534908,0.2883945438792841,6,-0.1367702484130895,-0.018544197082523084,-4.242190837860111,-4.921405792236332,-3.2407550811767614,1,-0.09191238858446582,3.272677973708393,27.001665115356445,1.6666807316610055,26.89039421081543,-1.3404262768610882,26.96921157836914,-0.09191238858446582
2259,2014-06-04,26.87648582458496,26.913576126098636,26.616853713989254,26.899667739868164,701706.0,-0.0003448525384723844,10.636472436231735,0.13889174580319585,56.828889455787866,50.829811141138194,-0.12319464252773216,-0.21700854228708266,-3.8205233295740584,-5.697525123901084,46.07091677468825,0.2967224121093821,-0.16997916986677808,0.19078302383422852,-0.38956234961218783,0.7711283972806449,-0.09938966288897788,0.4809557105574349,-0.903577008620509,35.44317640350292,-17.19517418358133,0.2901726867232075,6,-0.12749862670898438,0.3801736831665039,-4.165693283081055,-4.912134170532227,-3.0321235656738317,2,-0.10401930477845489,-1.6078447980317423,26.885757446289066,3.272677973708393,27.001665115356445,1.6666807316610055,26.89039421081543,-0.10401930477845489
2260,2014-06-05,26.908939361572266,27.173206329345703,26.714216232299805,26.89039421081543,1811674.0,0.0012075067104799775,-1.474999871438195,-0.7999835445120947,66.60649189497065,53.368839669931035,-0.12764272557600975,-0.24793299030432792,-3.6702572687223096,-5.767052525167841,44.34202872944751,0.45899009704589844,-0.10435363499323813,0.21419582366943501,-0.3745054815568274,0.8028971288956974,-0.08015482894369796,0.508546476282568,-0.8809715259319404,39.87350835943652,-17.37421279072999,0.29435065261313126,6,-0.0904073715209961,-0.11590766906738281,-3.1260080337524414,-3.8944711685180664,-2.308864593505856,3,-0.10148175146161387,10.636472436231735,26.87648582458496,-1.6078447980317423,26.885757446289066,3.272677973708393,27.001665115356445,-0.10148175146161387
2261,2014-06-06,27.488473892211914,27.673925399780273,27.015573501586914,27.071208953857425,1886879.0,0.02153687749831046,-1.4912289565327224,22.499948575542337,65.42055859168642,55.04665554814039,-0.6221520642526173,-0.7640335358725956,-4.055972820249124,-6.3831102776063595,43.34036408856945,0.7649860382080078,0.01993495720623173,0.7285906791687005,0.09079796117853078,1.3663833971588701,0.40969432017361385,1.047487038163787,-1.40764939768275,82.45610869525997,23.911475033442485,0.3188963589950852,6,-0.5076713562011719,-0.6954421997070312,-3.609339714050293,-4.474005699157715,-2.744674682617184,4,-0.11283519835757683,-1.474999871438195,26.908939361572266,10.636472436231735,26.87648582458496,-1.6078447980317423,26.885757446289066,-0.11283519835757683
2262,2014-06-09,27.632198333740234,27.70174217224121,27.35402107238769,27.36329460144043,830999.0,0.005228534770314708,-1.4193434943300225,0.6444436318091906,73.12856171614608,57.856679014811995,-0.6853129767285076,-0.8967730276179395,-3.9707677097043046,-6.55689671222067,42.291788750531744,0.3477210998535192,0.11488685427434575,0.8361521720886245,0.08996697916364482,1.5823373650136041,0.46305957562613287,1.209244768551116,-1.4557877848960032,93.58977063752432,31.48459197015167,0.37309259646249016,6,-0.472900390625,-0.8739385604858398,-3.6568613052368164,-4.617730140686035,-2.9996700286865234,0,-0.12751678547244716,-1.4912289565327224,27.488473892211914,-1.474999871438195,26.908939361572266,10.636472436231735,26.87648582458496,-0.12751678547244716
2263,2014-06-10,27.48383712768555,27.72492408752441,27.423566818237305,27.70174217224121,1061411.0,-0.005369142341220434,1.2806868129885658,-0.8103459282324688,77.1254566789004,60.699833652297755,-0.4457298984165128,-0.7280459241577155,-3.594964787869568,-6.442948616792329,41.15884290888068,0.3013572692871058,0.20619432113864988,0.6511644363403342,-0.15525563837300282,1.4575845110536712,0.24795439898366567,1.0543744736970027,-1.1854000489695622,78.24263101000498,11.7086068006018,0.4032100373566676,6,-0.31294822692871804,-0.7139863967895579,-3.3902754783630407,-4.469368934631351,-2.3088645935058594,1,-0.13360319334969584,-1.4193434943300225,27.632198333740234,-1.4912289565327224,27.488473892211914,-1.474999871438195,26.908939361572266,-0.13360319334969584
2264,2014-06-11,27.358657836914066,27.74346923828125,27.06657218933105,27.544109344482425,2144627.0,-0.004554651164243251,1.317460835722302,0.8510656921528433,67.74188961688974,61.73879207090806,-0.2753737233827209,-0.6212058073553273,-3.2518134375386474,-6.355998740887937,39.58894644825588,0.6768970489501989,0.24617756839255733,0.5174080848693876,-0.3083033345297004,1.3431195042684756,0.10455237516984539,0.9302637945689298,-0.917572057317237,62.612555015057104,-4.1304050737552345,0.41285570969954394,6,-0.17849636077881215,-0.579534530639652,-2.439839363098148,-4.344189643859867,-1.9704170227050817,2,-0.13573968043092588,1.2806868129885658,27.48383712768555,-1.4193434943300225,27.632198333740234,-1.4912289565327224,27.488473892211914,-0.13573968043092588
2265,2014-06-12,27.418930053710934,27.72492408752441,27.409656524658203,27.711015701293945,1049558.0,0.002203039972068499,-1.0298413984931707,1.5749974287771455,72.74879968804078,64.29203816773175,-0.2963042984956914,-0.6397903238473326,-3.1370465195387105,-6.397906504066839,38.65196723420497,0.36626625061034446,0.31263120075870887,0.5303902626037562,-0.314659943460299,1.3754404686678114,0.10786515957173037,0.952915365635782,-0.8215582590719741,55.41405613334437,-12.332260988171647,0.42252510303202684,6,-0.23876857757568004,-0.6398067474365199,-2.304228782653805,-4.404461860656735,-1.8266925811767543,3,-0.1303686098544905,1.317460835722302,27.358657836914066,1.2806868129885658,27.48383712768555,-1.4193434943300225,27.632198333740234,-0.1303686098544905
2266,2014-06-13,27.44211006164551,27.53483581542969,27.26129531860352,27.35402107238769,1734708.0,0.0008454016217689375,-1.000000000000052,-0.3015861614110448,71.17790377443518,66.2954889825803,-0.26037438534899593,-0.5837189306215755,-2.9974511915781044,-6.393665535073975,38.16362637907229,0.2735404968261719,0.3405225167813235,0.4842579841613812,-0.2983193445253427,1.2668353128481051,0.09296931981801748,0.875546648504745,-0.7072065737694757,55.47931888562415,-12.149196881146892,0.391288664343362,6,-0.26194858551025746,-0.6629867553710973,-2.0503916740417516,-4.427641868591312,-2.053869247436527,4,-0.10356475093186346,-1.0298413984931707,27.418930053710934,1.317460835722302,27.358657836914066,1.2806868129885658,27.48383712768555,-0.10356475093186346
2267,2014-06-16,27.196388244628906,27.75737762451172,27.131481170654297,27.56728935241699,2215199.0,-0.008954188160626875,-1.5000095231202313,-4.210527455395428,64.54544859550063,68.36933333470641,0.017739133209232705,-0.31700508785209536,-2.578439181669925,-6.108570232951699,37.47475699327235,0.6258964538574219,0.31948146295559354,0.21489114761352468,-0.5664465356807717,0.9962288309078211,-0.17577769403362353,0.6055599892606729,-0.340456866704244,18.7919852228586,-46.571314736420405,0.39066884164714755,6,-0.009272575378417969,-0.4103107452392578,-1.6296501159667969,-4.181920051574707,-1.7942390441894567,0,-0.09018068917730448,-1.000000000000052,27.44211006164551,-1.0298413984931707,27.418930053710934,1.317460835722302,27.358657836914066,-0.09018068917730448
2268,2014-06-17,26.857940673828125,27.117572784423828,26.59367370605469,26.79766845703125,2355150.0,-0.012444577851900007,-1.2376336027111763,-0.16250212126978078,49.33630412780233,67.53682385381913,0.3931721972951898,0.05108239574243356,-2.0803636144471973,-5.719732741284567,36.36667704850873,0.6027145385742152,0.3472062607826736,-0.140710639953614,-0.8934527125041001,0.6120314325968721,-0.5170816762288588,0.23566039632163083,0.8994369506835938,22.709124166551696,-39.548640347024175,0.37637103627524343,6,0.3175849914550781,-0.07186317443847656,-1.003753662109375,-3.843472480773926,-1.5021533966064453,1,-0.08285863744359889,-1.5000095231202313,27.196388244628906,-1.000000000000052,27.44211006164551,-1.0298413984931707,27.418930053710934,-0.08285863744359889
2269,2014-06-18,27.32620429992676,27.502382278442386,26.86721229553223,26.936756134033203,2007457.0,0.017434829862251533,-1.4035076956388697,6.4614873417722105,57.19625636415792,66.49124212817327,-0.005129663586131983,-0.3496642441491211,-2.373391470403451,-6.134445953399805,36.12237573579938,0.6444416046142614,0.3635421087425108,0.27330856323242614,-0.40202102882570756,0.9486381552905598,-0.06435623279664071,0.610973359261493,0.4311733245849574,62.94819345829337,3.4314959339385567,0.3376647960290675,6,-0.15067863464355824,-0.5401268005371129,-1.7038311958313024,-4.311736106872562,-1.7386035919189524,2,-0.078724133880271,-1.2376336027111763,26.857940673828125,-1.5000095231202313,27.196388244628906,-1.000000000000052,27.44211006164551,-0.078724133880271
2270,2014-06-19,25.68496322631836,27.585834503173828,25.64787292480469,27.52092742919922,5578854.0,-0.060061070157950924,-1.029125302306822,-4.714271021583537,35.09174106331977,63.12137351391031,1.6139566116900923,1.2817050224894366,-0.5795472946319222,-4.451245530918339,35.018320341433885,1.937961578369137,0.38403519367546224,-1.3199470520019538,-2.2172968043893526,-0.42259729961455506,-1.7686219281956532,-0.8712721758082544,2.049140319824218,1.7582469249212622,-53.733319075405426,0.4486748761936999,6,1.0176620483398438,1.0176620483398438,-0.06259012222290039,-2.67049503326416,-0.4265384674072301,3,-0.011552378311577072,-1.4035076956388697,27.32620429992676,-1.2376336027111763,26.857940673828125,-1.5000095231202313,27.196388244628906,-0.011552378311577072
2271,2014-06-20,25.963138580322266,26.4453125,25.773052215576172,26.09295463562012,5549868.0,0.010830280407755133,-1.6363728163182873,0.07070729107580494,37.665176182642234,59.18099734352099,1.225536650949099,1.01080622370257,-0.6956020139848604,-4.67594238902727,34.08049538888617,0.7603492736816406,0.36734775978123224,-1.0134903907775872,-2.0047629149718347,-0.022217866583339685,-1.5091266528747127,-0.5178541286804617,1.687515740966795,14.945008444937777,-35.109228885954074,0.49563626209712464,6,0.7394866943359375,0.7394866943359375,-0.40219593048095703,-2.9486703872680664,-0.6583499908447266,4,-0.014285680702301407,-1.029125302306822,25.68496322631836,-1.4035076956388697,27.32620429992676,-1.2376336027111763,26.857940673828125,-0.014285680702301407
2272,2014-06-23,24.89679527282715,27.21029663085937,24.711345672607425,26.658580780029297,7234409.0,-0.04107143303172556,-1.3434790424463474,13.57139918602393,30.727744172335846,54.02569595390271,2.0820027112837316,2.043146709248063,0.5233651245941324,-3.5552639361871634,33.213008264107515,2.498950958251946,0.2906467035416327,-1.9917444229125962,-3.34796284452041,-0.6355260013047825,-2.669853633716503,-1.3136352121086894,2.6890392303466797,6.451567953498749,-43.468744970213095,0.6781092108039061,6,1.3375663757324219,1.3375663757324219,0.5598311424255371,-1.8823270797729492,0.5609893798828125,0,0.01973930925632872,-1.6363728163182873,25.963138580322266,-1.029125302306822,25.68496322631836,-1.4035076956388697,27.32620429992676,0.01973930925632872
2273,2014-06-24,24.83188819885254,25.11933708190918,24.46562194824219,24.98952293395996,3841078.0,-0.0026070453350857115,2.133347960834848,0.08947441925422467,30.39998039921248,49.87659492971635,1.9346161560536714,2.074951382094973,0.7509112392950037,-3.4409554567266945,32.67948416892341,0.6537151336669886,0.16430708610618083,-1.9680986404418945,-3.605055316246979,-0.3311419646368101,-2.7865769783444385,-1.1496203025393505,2.5814769744873054,11.738503200092815,-38.360171476205494,0.8184783379025423,6,1.279611587524414,1.279611587524414,0.6247382164001465,-1.8174200057983398,0.6119880676269496,1,0.02296486666741937,-1.3434790424463474,24.89679527282715,-1.6363728163182873,25.963138580322266,-1.029125302306822,25.68496322631836,0.02296486666741937
2274,2014-06-25,25.008066177368164,25.610782623291016,24.952430725097656,25.18424415588379,2938578.0,0.007094828113947793,-3.5806537231430733,1.1176342472714953,32.266417360958656,45.37855244892945,1.5532866811992,1.8455090011969588,0.7350006273189038,-3.560357802885001,31.59816469563256,0.7788944244384766,-0.005382839007566531,-1.6980360984802232,-3.519288752373811,0.1232165554133644,-2.608662425427017,-0.7874097715334294,2.2022304534912074,17.38484861451555,-32.60243679293737,0.9106263269467946,6,1.103433609008789,1.103433609008789,0.4485602378845215,-1.9935979843139648,-0.07418060302734375,2,0.013904357793494526,2.133347960834848,24.83188819885254,-1.3434790424463474,24.89679527282715,-1.6363728163182873,25.963138580322266,0.013904357793494526
2275,2014-06-26,24.81797981262207,25.19815444946289,24.669618606567386,25.165700912475586,1544500.0,-0.007601002148583502,1.561802011685509,1.9736921877706566,23.134302010090025,40.040374475113325,1.4925906445583372,1.9670170374259328,1.0927273732317744,-3.313876709923491,30.56521422583993,0.5285358428955043,-0.19340417093897955,-1.7805608749389634,-3.781610907970972,0.22048915809304503,-2.7810858914549677,-0.7800358584229592,2.172742843627926,12.83787352327996,-31.67737977921562,1.0005250165160051,6,1.2935199737548828,1.2935199737548828,0.6166238784790039,-1.803511619567871,0.023181915283203125,3,0.031010618156531944,-3.5806537231430733,25.008066177368164,2.133347960834848,24.83188819885254,-1.3434790424463474,24.89679527282715,0.031010618156531944
2276,2014-06-27,24.864341735839844,25.063701629638672,24.63252830505371,24.766979217529297,1034052.0,0.0018680780453450563,-1.3544378944737225,-0.28000175529055543,21.59843708165478,35.26848430690823,1.1645874488007308,1.8562570262083788,1.202905096452767,-3.2995224599311115,29.631276728609677,0.43117332458496094,-0.35533368297354784,-1.6328963279724107,-3.7721032128942156,0.5063105569493942,-2.702499770433313,-0.5632928855115082,1.924372863769527,14.527032661570443,-22.798271186516132,1.0696034424609018,6,1.161386489868164,1.2471580505371094,0.6374878883361816,-1.8498735427856445,-0.1808147430419922,4,0.015849324597370984,1.561802011685509,24.81797981262207,-3.5806537231430733,25.008066177368164,2.133347960834848,24.83188819885254,0.015849324597370984
2277,2014-06-30,24.68816375732422,24.966339111328125,24.57225608825684,24.69743537902832,1399961.0,-0.007085567773615353,-2.2692189020483426,-0.09522783371860674,21.47583848001709,32.17287701270987,1.0589136319966421,1.9502150817022077,1.5282836086505327,-3.0691066769403683,28.633580230653227,0.3940830230712855,-0.5551421347697243,-1.6933992385864265,-3.9639274742617587,0.5771289970889057,-2.8286633564240944,-0.5581351207487586,1.914703430175777,19.433238839828263,-12.19100114171328,1.135264117837667,6,1.337564468383789,1.4233360290527344,0.8356881141662598,-1.6736955642700195,0.10663414001465199,0,0.02497653686254364,-1.3544378944737225,24.864341735839844,1.561802011685509,24.81797981262207,-3.5806537231430733,25.008066177368164,0.02497653686254364
2278,2014-07-01,24.41462326049805,24.76234436035156,23.932451248168945,24.664981842041016,2609410.0,-0.01107982349416392,2.7291559532380703,27.00267434684183,20.844773629468932,28.1338233755222,1.0609967053031646,2.1387889732396665,1.9273069415057584,-2.7447372728220394,27.55901515592436,0.8298931121826136,-0.7780192517310454,-1.8433830261230426,-4.262472998492537,0.5757069462464521,-3.052928012307788,-0.633838039938297,2.0172643078613213,28.729249746286563,0.9824888180881004,1.2095449861847467,7,1.3445196151733363,1.4302911758422816,1.205431461334225,-1.4001550674438512,-0.013908386230475855,1,0.04272690924130318,-2.2692189020483426,24.68816375732422,-1.3544378944737225,24.864341735839844,1.561802011685509,24.81797981262207,0.04272690924130318
2279,2014-07-02,24.080812454223636,24.525894165039066,24.01590347290039,24.298717498779297,1570273.0,-0.01367257658300658,-1.9333157805240815,0.8703717811976212,18.64106971932175,26.305971003966864,0.9901619154687182,2.374139414743677,2.356462359524013,-2.3610784427056295,26.629655468145998,0.5099906921386754,-1.0017403128774056,-2.0374101638793896,-4.623357978053484,0.5485376502947048,-3.330384070966435,-0.7444362567923442,2.101131482116692,11.721642633361393,-12.007980521325456,1.2929739070870465,7,1.4905614852905238,1.7641019821166957,1.5844464302062953,-1.0663442611694371,-0.05099868774414773,2,0.05660373024568699,2.7291559532380703,24.41462326049805,-2.2692189020483426,24.68816375732422,-1.3544378944737225,24.864341735839844,0.05660373024568699
2280,2014-07-03,24.17817306518555,24.368261337280273,24.02054023742676,24.080812454223636,1179836.0,0.004043078328316074,-2.1914919690139287,-0.44680292354151896,19.759410273837318,24.31644145854409,0.7337470418961338,2.1731242886848037,2.2780286877169225,-2.413811197877454,25.436868131603045,0.3477210998535121,-1.1809222676993016,-1.8035112380981424,-4.499689977872357,0.8926675016760726,-3.1516006079852517,-0.45542186821103314,1.77882160233764,21.721258267985025,1.9248196780453348,1.3480893698871077,7,1.3932008743286097,1.6667413711547816,1.5890831947326625,-1.1637048721313512,-0.06490707397461648,3,0.031255980636660574,-1.9333157805240815,24.080812454223636,2.7291559532380703,24.41462326049805,-2.2692189020483426,24.68816375732422,0.031255980636660574
2281,2014-07-04,24.38680648803711,24.66034507751465,24.21062660217285,24.21062660217285,1509715.0,0.008628998654657272,-4.105219283525858,1.809560191987462,23.788904800678736,23.54545930613775,0.3106659508797591,1.813169579737071,2.091136775106353,-2.576076495502903,23.632777449428932,0.482172012329098,-1.4376207620414618,-1.4397944450378404,-4.127848226642946,1.2482593365672656,-2.7838213358403934,-0.09576755423528738,1.3677338375506558,43.94627851417292,23.030426929357294,1.3440268908025537,7,0.3848104476928711,1.4581079483032227,2.1674575805664062,-1.330611228942871,0.0880889892578125,4,0.01863119060263374,-2.1914919690139287,24.17817306518555,-1.9333157805240815,24.080812454223636,2.7291559532380703,24.41462326049805,0.01863119060263374
2282,2014-07-07,24.10862922668457,24.59543800354004,24.02981376647949,24.340442657470703,1355738.0,-0.011406875331913535,-1.9047756647288088,-1.315776938150245,24.059464348637334,22.84095752274051,0.519964252339502,1.9118568540819538,2.388271365462046,-2.244608896443445,21.784792271235702,0.5656242370605504,-1.4999169855962613,-1.5417932510375962,-4.1931970591071135,1.109610557031921,-2.867495155072355,-0.2160913470028376,1.463702191161314,21.22899635258787,0.5176756023211659,1.3257019040347584,7,0.6629877090454102,1.7362852096557617,2.5592236518859863,-1.0107078552246094,0.15763282775878906,0,0.02384614076178826,-4.105219283525858,24.38680648803711,-2.1914919690139287,24.17817306518555,-1.9333157805240815,24.080812454223636,0.02384614076178826
2283,2014-07-08,23.811908721923828,24.25235366821289,23.68672752380371,24.10862922668457,1999154.0,-0.012307647273131495,-1.0677895191908768,1.2799970379390637,15.732337350222139,21.003837521547563,0.7339699942635676,2.023106612572775,2.700892140093753,-1.8971889851944113,19.95483920327137,0.5656261444091797,-1.6130971269514802,-1.6549173355102553,-4.280171042330505,0.970336371309994,-2.9675441889203817,-0.3422904821001289,1.5964346789543633,12.85732756594104,-2.4075731034042125,1.3126268534101253,7,0.6305322647094727,1.9101438522338867,2.853625774383545,-0.6908054351806641,0.7603473663330114,1,0.04127721078109503,-1.9047756647288088,24.10862922668457,-4.105219283525858,24.38680648803711,-2.1914919690139287,24.17817306518555,0.04127721078109503
2284,2014-07-09,23.645002365112305,23.8350887298584,23.39000701904297,23.70063781738281,1535987.0,-0.007009364883792446,1.7428695687947764,0.18750120526845757,22.081179979565817,20.88682396260043,0.7679505626684922,2.0000750094789552,2.806757379938439,-1.68077933155201,18.83319199893444,0.4450817108154297,-1.6012333396291574,-1.6361409187316909,-4.223041039093864,0.9507592016304827,-2.9295909789127776,-0.3426908585506041,1.5567471305169498,20.073030510958333,2.9715865047383474,1.293450060181086,7,0.5818519592285156,1.928689956665039,3.163097858428955,-0.5238990783691406,1.0153427124023438,2,0.03196077113827256,-1.0677895191908768,23.811908721923828,-1.9047756647288088,24.10862922668457,-4.105219283525858,24.38680648803711,0.03196077113827256
2285,2014-07-10,23.84436225891113,23.92317771911621,23.394643783569336,23.645002365112305,1866512.0,0.008431375506774197,1.9610506181678296,-3.5833247625905864,20.363150118376623,20.749569855569526,0.46484229198746263,1.6012853747747435,2.5474144129563143,-1.8172776682804077,17.596873689877512,0.528533935546875,-1.5797723159138748,-1.2580526351928754,-3.7136618446163254,1.1975565742305747,-2.4858572399046004,-0.030248030481150323,1.1037432899960464,35.76648253889102,17.632498485834866,1.2278046047117244,7,0.3338108062744176,1.7293300628662145,3.1584610939025914,-0.7232589721679652,0.6258964538574254,3,0.007777583042677172,1.7428695687947764,23.645002365112305,-1.0677895191908768,23.811908721923828,-1.9047756647288088,24.10862922668457,0.007777583042677172
2286,2014-07-11,24.60007476806641,24.60934638977051,23.80263519287109,23.830453872680664,2855572.0,0.03169355090941273,1.0470639482122326,3.860459998852003,45.45455607947688,23.413871811065057,-0.371350097261125,0.6553372112205729,1.7320892696881423,-2.4941398488353634,16.19870378071755,0.8067111968994212,-1.5652934652332497,-0.36023836135863974,-2.5615247170768534,1.841047994359574,-1.4608815392177483,0.7404048165004689,0.12989698665977656,99.23961926214443,76.33854222016623,1.1006431778591073,7,-0.5238990783691442,0.973617553710934,2.2057070732116664,-1.4789714813232457,0.19472312927246094,4,-0.019788914523439005,1.9610506181678296,23.84436225891113,1.7428695687947764,23.645002365112305,-1.0677895191908768,23.811908721923828,-0.019788914523439005
2287,2014-07-14,24.74379920959473,24.841161727905273,24.53980255126953,24.553712844848636,958606.0,0.005842439215465012,-1.7659436654236444,0.24698701124898587,48.68238763320488,26.50694003370238,-0.5658588118344952,0.33565936457564405,1.5412997615336117,-2.559450468844524,14.38096257620591,0.3013591766357422,-1.4866596740970266,-0.09388446807860973,-2.0276824438272953,1.8399135076700759,-1.0607834559529543,0.8730145197957349,-1.3537921905517614,93.2906865328732,66.1282246848014,0.9668989878743431,7,-0.628214836120609,0.8298931121826136,2.1431179046630824,-1.622695922851566,-0.07881736755371449,0,-0.010867519980340634,1.0470639482122326,24.60007476806641,1.9610506181678296,23.84436225891113,1.7428695687947764,23.645002365112305,-0.010867519980340634
2288,2014-07-15,24.63252830505371,24.757707595825195,24.56761932373047,24.60007476806641,858856.0,-0.004496920767845247,-2.9046760828256315,0.17073048364437224,44.27157100179572,29.354773509532823,-0.46983574393660277,0.2863404044799154,1.6223736080286635,-2.3713934145988915,13.488309273223997,0.19008827209472656,-1.4077536641854884,-0.09388475418090891,-1.778240435342667,1.5904709269808492,-0.9360625947617862,0.7482930863999684,-1.2134981918334944,85.62293726661785,54.859822194426854,0.8421778405808787,7,-0.5169439315795898,0.9411640167236328,2.3262505531311035,-1.5114250183105469,-0.09272575378417969,1,-0.014869210585062298,-1.7659436654236444,24.74379920959473,1.0470639482122326,24.60007476806641,1.9610506181678296,23.84436225891113,-0.014869210585062298
2289,2014-07-16,25.17497253417969,25.54123878479004,24.98024940490723,24.99415779113769,2182948.0,0.022021459689734346,-4.377800937988685,5.571495739054605,54.91698239504522,33.26117041188926,-0.939555635074651,-0.4485284250692523,1.049284983041435,-2.8329695873154286,12.187876837134933,0.9087104797363281,-1.299114386997939,0.5561210632324247,-0.6303738179887795,1.7426159444536289,-0.03712637737817914,1.1493685038430286,-1.7274997886657744,82.9373379514038,47.84520193402662,0.5932474406106024,7,-0.7093496322631871,0.3987197875976527,1.7953972816467214,-2.053869247436527,-0.3199024200439453,2,-0.023941096464139222,-2.9046760828256315,24.63252830505371,-1.7659436654236444,24.74379920959473,1.0470639482122326,24.60007476806641,-0.023941096464139222
2290,2014-07-17,25.388240814208984,25.43460464477539,25.0405216217041,25.137882232666016,1697279.0,0.008471440425197763,1.297282572438791,1.3846137617484873,56.89865971996878,36.94003206958815,-1.0763102386685297,-0.7221934222848496,0.8100584880246728,-2.961976153271955,12.68798635643153,0.39408302307128906,-1.1501441615307044,0.7842254638671875,-0.3525170165400553,1.9209679442744303,0.2158542236635661,1.352596704070809,-1.857017427124024,91.19995085181056,51.296170586284454,0.568371240203622,7,-0.9226179122924805,0.18545150756835938,1.5914015769958496,-2.1906394958496094,-0.8484382629394531,3,-0.028670585804706716,-4.377800937988685,25.17497253417969,-2.9046760828256315,24.63252830505371,-1.7659436654236444,24.74379920959473,-0.028670585804706716
2291,2014-07-18,25.59223747253418,25.768415451049805,25.45314979553223,25.49951171875,2085286.0,0.00803508442424361,-2.400014398996276,0.37037178119762304,61.81818453816093,41.13544542397966,-1.2195872193316646,-1.0070328862284583,0.5994261458034131,-3.0764122108170895,13.361953221511303,0.3801746368408203,-0.9364910070767394,1.0067671775817857,-0.045584584105636594,2.059118939269208,0.4805912967380763,1.532943058425495,-1.9806134695410158,85.66041602305063,41.384055372685424,0.5261758808437109,7,-1.013026237487793,-0.018545150756835938,1.3874049186706543,-2.230048179626465,-0.9133472442626953,4,-0.043840588810171166,1.297282572438791,25.388240814208984,-4.377800937988685,25.17497253417969,-2.9046760828256315,24.63252830505371,-0.043840588810171166
2292,2014-07-21,25.388240814208984,25.59223747253418,25.20742607116699,25.559783935546875,1025577.0,-0.007971036473232385,2.2549044914817027,-1.850005142445747,62.962961081861806,46.383292505272955,-0.9107659232769088,-0.8056359686846335,0.7709634821336167,-2.7825397190598444,13.4228074158697,0.38481140136719105,-0.726889417473771,0.7781982421875,-0.3264142331113682,1.8828107174863682,0.22589200453806768,1.3305044798369323,-1.6472093243324224,68.33978489841365,21.18402246814037,0.5523062376494338,7,-0.8090295791625977,0.18545150756835938,1.5914015769958496,-1.4720172882080078,-0.500717163085934,0,-0.02337471592509799,-2.400014398996276,25.59223747253418,1.297282572438791,25.388240814208984,-4.377800937988685,25.17497253417969,-0.02337471592509799
2293,2014-07-22,25.40214920043945,25.569055557250977,25.239879608154297,25.44387626647949,1130140.0,0.0005478278834774031,1.2539686685777547,0.24324534679445842,69.23074360655582,51.622132908271844,-0.7547460233574448,-0.8164933526579539,0.7291699043313464,-2.708762167132331,13.232268685825337,0.3291759490966797,-0.5496139718913788,0.7635935783386181,-0.3933314723135517,1.9205186289907878,0.1851310530125332,1.342056103664703,-1.5394746728924922,53.52930357721859,1.813233034272777,0.5784625253260853,7,-0.8206195831298793,0.08577156066894887,1.5844473838806188,-1.1358861923217738,-0.16690444946289062,1,-0.02901988145104195,2.2549044914817027,25.388240814208984,-2.400014398996276,25.59223747253418,1.297282572438791,25.388240814208984,-0.02901988145104195
2294,2014-07-23,25.35578727722168,25.902868270874023,25.32333374023437,25.40678596496582,2033111.0,-0.0018251181367350267,-9.000098736176383,1.2221968277186086,67.39726212676312,56.84814535364813,-0.49191934091216183,-0.7828842336265112,0.7324833628686278,-2.5638037981718753,13.823021068185062,0.579534530639652,-0.34482161556415747,0.6998456001281745,-0.4904304995903317,1.8901216998466808,0.10470755026891965,1.2949836499874294,-1.3787682942645532,36.559039896664146,-18.16831927741498,0.5951380498592536,7,-0.5030355453491211,0.13213348388671875,1.625014305114746,-1.089524269104004,-0.3755378723144496,2,-0.0321813997345366,1.2539686685777547,25.40214920043945,2.2549044914817027,25.388240814208984,-2.400014398996276,25.59223747253418,-0.0321813997345366
2295,2014-07-24,25.58760070800781,25.84259605407715,25.193517684936523,25.31406021118164,2262981.0,0.009142426864985564,-1.522526796436037,-5.363677163587334,67.61903642457497,59.310865391992365,-0.5033862201292294,-1.005643134726835,0.48244506150394884,-2.6966705851862045,14.063875076807353,0.649078369140625,-0.04829742683467941,0.893177986145016,-0.36687322800237965,2.1532292002924116,0.26315237907131817,1.5232035932187138,-1.456513782017332,55.55546592669026,-0.513501226595146,0.6300256070736981,7,-0.3662652969360316,-0.09967994689941051,1.3932008743286168,-1.3213376998901332,-0.6119880676269496,3,-0.028628342384708683,-9.000098736176383,25.35578727722168,1.2539686685777547,25.40214920043945,2.2549044914817027,25.388240814208984,-0.028628342384708683
2296,2014-07-25,25.25842475891113,25.62005424499512,25.165700912475586,25.51805686950684,984376.0,-0.012864666478622278,-1.0416713091922165,-0.949154196940365,66.62197918309585,61.304153341980246,-0.07934658388791149,-0.6803095242232438,0.8026470835424853,-2.267532857634123,14.260759928883104,0.4543533325195348,0.18087785873829887,0.5442978858947711,-0.7390508422653213,1.8276466140548635,-0.09737647818527506,1.1859722499748173,-0.9855953253299674,12.578398294383819,-45.918990781725384,0.6416743640800466,7,-0.023180961608883166,0.041727066040042615,1.4442005157470739,-0.9921617507934535,-0.3152656555175746,4,-0.028450792735523645,-1.522526796436037,25.58760070800781,-9.000098736176383,25.35578727722168,1.2539686685777547,25.40214920043945,-0.028450792735523645
2297,2014-07-28,25.30478858947754,25.416059494018555,25.11470031738281,25.2769718170166,881145.0,0.001835578861664855,1.4074203870181603,-0.1071391839673205,73.26587696743606,64.52574289371806,-0.04220373111909126,-0.7147545964751743,0.72614026038557,-2.216573951410865,14.368645415961689,0.30135917663574574,0.41959195599302035,0.5598304748535163,-0.7502414132156332,1.8699023629226659,-0.09520546918106021,1.2148664188880929,-0.9015560489129477,24.117736740339186,-38.49414187560508,0.6550359440345754,7,0.13677024841308594,-0.0046367645263671875,1.397836685180664,-1.0385255813598633,-0.09272575378417969,0,-0.024734384126264608,-1.0416713091922165,25.25842475891113,-1.522526796436037,25.58760070800781,-9.000098736176383,25.35578727722168,-0.024734384126264608
2298,2014-07-29,25.45778465270996,25.69423484802246,25.063701629638672,25.07297325134277,886609.0,0.006046130861415033,-2.126445804212338,13.8337904552936,78.37443918074113,67.1321269810176,-0.07356235518224707,-0.8280469762976672,0.5508833953107448,-2.2756996108077914,13.94055717523955,0.6305332183837891,0.5059105644092057,0.6606684684753432,-0.6768044781950451,1.9981414151457315,-0.00806800485985093,1.3294049418105374,-0.9345812537206157,46.961235552828064,-20.162730808938683,0.6687364733351946,7,0.013910293579101562,-0.8113470077514648,0.7765769958496094,-1.1915216445922852,-0.24108505249023082,1,-0.022400260249126114,1.4074203870181603,25.30478858947754,-1.0416713091922165,25.25842475891113,-1.522526796436037,25.58760070800781,-0.022400260249126114
2299,2014-07-30,25.44387626647949,25.768415451049805,25.25842475891113,25.40214920043945,867355.0,-0.0005463313646575374,-2.0985902435350163,0.1084351084499772,76.57934572045797,69.31886986996085,-0.019555047321517804,-0.7449809553299431,0.5507287704786457,-2.166752593269269,13.526443059387896,0.5099906921386754,0.5756376300457688,0.5786068916320772,-0.7440118318937863,1.9012256151579408,-0.08270247013085452,1.239916253395009,-0.8102996777393692,48.809520894297535,-21.360552958820293,0.6613093617629321,7,0.03940868377685902,-0.7974386215209925,0.6676235198974645,-1.1776132583618129,-0.03245353698729758,2,-0.008199674975537752,-2.126445804212338,25.45778465270996,1.4074203870181603,25.30478858947754,-1.0416713091922165,25.25842475891113,-0.008199674975537752
2300,2014-07-31,24.93388557434082,25.44387626647949,24.71598052978516,25.346515655517575,1655157.0,-0.020043749890835016,1.3969512635549168,-9.88878731087435,56.040250620719014,68.6768772124673,0.4684724276118679,-0.1849539808929883,1.027436989628658,-1.5615771921467356,12.747067187653771,0.7278957366943288,0.6663576287266864,0.03083057403564382,-1.2517099263124862,1.3133710743837739,-0.6104396761384194,0.6721008242097071,0.9689826965332031,20.704847411735226,-43.89666426180358,0.641270250174065,7,0.37553882598876953,-0.2874479293823242,1.1776142120361328,-0.6676225662231445,0.44508361816406605,3,0.0018594707362467044,-2.0985902435350163,25.44387626647949,-2.126445804212338,25.45778465270996,1.4074203870181603,25.30478858947754,0.0018594707362467044
2301,2014-08-01,24.841161727905273,25.021974563598636,24.433168411254886,24.68352699279785,1524942.0,-0.0037187884800019555,1.2678646204479527,-0.3820243416521479,51.79488658100225,67.43598004570514,0.49556614311632785,-0.05949608081962765,1.0888513136747306,-1.3772390001111106,12.357154143352203,0.58880615234375,0.6728397647074225,-0.08461103439331197,-1.344545824515187,1.175323755728563,-0.7145784294542494,0.5453563606676255,1.0379687881469728,30.5556428504085,-29.160391164976378,0.6299673950609377,8,0.3268566131591797,-0.19472408294677734,1.2703380584716797,-0.5748987197875977,0.39871788024902344,4,0.005412424505273794,1.3969512635549168,24.93388557434082,-2.0985902435350163,25.44387626647949,-2.126445804212338,25.45778465270996,0.005412424505273794
2302,2014-08-04,24.68352699279785,24.7901611328125,24.433168411254886,24.71598052978516,1074005.0,-0.00634570705001869,2.9487125391617663,-0.2058780824238543,50.924363821413664,65.401937847356,0.6065052148591157,0.15116730751632446,1.2085142627234475,-1.1211658980772228,11.733318671330736,0.4079933166503871,0.647998690480712,-0.2709906578063972,-1.4775301671320946,0.9355488515193002,-0.8742604124692441,0.33227909685644974,1.1377650390625007,18.749982144234373,-36.132109013679056,0.6032697546628479,8,0.48449134826660156,-0.03708934783935547,1.385087013244629,-0.28281211853027344,0.6537151336669922,0,0.010518436472691128,1.2678646204479527,24.841161727905273,1.3969512635549168,24.93388557434082,-2.0985902435350163,25.44387626647949,0.010518436472691128
2303,2014-08-05,24.79479789733887,24.85043334960937,24.553712844848636,24.678890228271484,984920.0,0.004507901345439214,1.6122226233554895,-3.5714957390534945,41.832666384206924,62.561427209294195,0.44703155893894575,0.12364696547006204,1.0615752251053578,-1.1275401882746685,10.649548649476943,0.2967205047607351,0.5827207451438596,-0.20886421203612926,-1.293338881857899,0.8756104577856405,-0.7511015469470159,0.3333731228747574,0.9709691896972643,27.08333928525521,-23.24821134003731,0.5422373349108852,8,0.3430843353271449,-0.14836025238037465,1.2738161087036097,-0.35003852844238637,0.6583518981933594,1,0.016828729158517186,2.9487125391617663,24.68352699279785,1.2678646204479527,24.841161727905273,1.3969512635549168,24.93388557434082,0.016828729158517186
2304,2014-08-06,24.400714874267575,24.68816375732422,24.12253761291504,24.549074172973636,1495302.0,-0.015893778392668034,1.6521694413515242,-1.2799782783985476,30.31424330358496,58.41645019585087,0.7726418973055864,0.6084442085672883,1.4055581615405224,-0.6331184437035837,9.43492701250041,0.6722602844238317,0.5131436016484265,-0.6407328605651905,-1.5670088473869974,0.2855431262566164,-1.103870853976094,-0.17759486715428707,1.311748265737311,21.05268476042256,-23.113358270699198,0.4631379934109042,8,0.5447616577148473,0.24572277069092152,1.4013137817382848,0.23645019531250355,1.344518661499027,2,0.03344101720612591,1.6122226233554895,24.79479789733887,2.9487125391617663,24.68352699279785,1.2678646204479527,24.841161727905273,0.03344101720612591
2305,2014-08-07,24.02981376647949,24.50734901428223,23.93708610534668,24.26626205444336,1688685.0,-0.015200419729473946,-1.7032852770582314,1.5937544193460773,20.797226171412092,53.32481097233045,1.0050215181553313,1.0476656047399437,1.718325936433164,-0.17049359315932477,8.407605422156827,0.5702629089355504,0.4048906062080988,-1.0209065437316944,-1.8991954608347257,-0.14261762662866317,-1.4600510022832118,-0.581762085180177,1.5872538419000044,8.54720689740011,-29.1155204623334,0.43914445855151607,8,0.8229370117187536,0.6166238784790075,1.6783304214477575,0.7997570037841832,1.6087856292724645,3,0.057495616755048884,1.6521694413515242,24.400714874267575,1.6122226233554895,24.79479789733887,2.9487125391617663,24.68352699279785,0.057495616755048884
2306,2014-08-08,24.113265991210934,24.192081451416016,23.55691337585449,23.830453872680664,1289104.0,0.0034728619015707007,1.8842234722998268,-1.1960844418272274,25.0453582292147,47.96697555697253,0.8292502312149566,0.975908255215721,1.579052425633435,-0.16065753514885373,8.627669310077238,0.635168075561527,0.3025891023344762,-0.913113880157475,-1.8676597143358578,0.041431954020907824,-1.3903867972466664,-0.43584096306828357,1.3694030969259323,43.010747931587176,8.847243787702858,0.4772729170891921,8,0.5493984222412145,0.5331716537475621,1.5948781967163121,0.9527540206909215,1.4372444152832067,4,0.05248991164263228,-1.7032852770582314,24.02981376647949,1.6521694413515242,24.400714874267575,1.6122226233554895,24.79479789733887,0.05248991164263228
2307,2014-08-11,24.474895477294922,24.62325668334961,24.14571952819824,24.196718215942386,785202.0,0.01499711761218081,-1.5121989153174746,0.9836115326251895,34.0255670840224,43.039323101781555,0.3771856449418536,0.6251521229673358,1.1610657630687555,-0.42735532959197897,8.916903870636899,0.5099906921386754,0.18096975615439703,-0.5380392074584961,-1.5166168063486438,0.44053839143165163,-1.02732800690357,-0.04875040801342223,0.8151980396137049,70.96775620523873,37.63235751724467,0.48928879944507453,8,0.18776893615722656,0.17154216766357422,0.8333702087402344,1.8406009674072266,1.0246162414550781,0,0.031255869164754646,1.8842234722998268,24.113265991210934,-1.7032852770582314,24.02981376647949,1.6521694413515242,24.400714874267575,0.031255869164754646
2308,2014-08-12,24.26626205444336,24.45635032653809,24.14571952819824,24.34507942199707,877179.0,-0.008524384630982818,1.0615320350128783,-0.28333504748191934,32.22388952406804,38.11093907996045,0.44592044542532605,0.8484387724941875,1.3134923302339736,-0.13181262158659734,9.2217690262497,0.32917594909668324,0.07290027440889446,-0.7283593177795424,-1.749686680196941,0.2929680446378562,-1.23902299898824,-0.2176956365708449,0.8505134483598553,62.704834421118946,28.54713905682749,0.5106636812086988,8,0.23413276672362926,0.3801755905151367,1.0420036315917969,2.049234390258789,1.3955192565918004,1,0.044134530057355015,-1.5121989153174746,24.474895477294922,1.8842234722998268,24.113265991210934,-1.7032852770582314,24.02981376647949,0.044134530057355015
2309,2014-08-13,24.57225608825684,24.63252830505371,24.354352951049805,24.354352951049805,723478.0,0.012609854501981266,-1.5532019187003256,-2.7646589066621945,33.82569291807998,35.64265489077833,0.003670789663605234,0.5217246412382863,0.9539871523454337,-0.3482357096392583,9.261027385238366,0.36626625061035156,-0.061288169271790593,-0.3922294616699169,-1.4266347621181446,0.6421758387783107,-0.9094321118940307,0.12497318855419692,0.38853320185150153,94.39648751977224,60.345253942979625,0.517202650224114,8,-0.282812118530277,0.0741815567016566,0.5099906921386683,1.6203784942626918,1.2193412780761719,2,0.035849117969121824,1.0615320350128783,24.26626205444336,-1.5121989153174746,24.474895477294922,1.8842234722998268,24.113265991210934,0.035849117969121824
2310,2014-08-14,24.66034507751465,24.78552436828613,24.38680648803711,24.42853164672852,759638.0,0.0035848962725040234,-1.5294242206075195,1.0638370505234074,39.679992417131615,34.29655553923715,-0.1422606657648302,0.3966436217425908,0.811261102327979,-0.34681271347499987,9.205708662223032,0.3987178802490199,-0.23534067719161555,-0.26774568557739187,-1.2905297435964762,0.7550383724416925,-0.779137714586934,0.2436463434321503,0.16005662116830877,89.81131606809664,50.85272390141331,0.5113920290095424,8,-0.4566717147827184,-0.01158905029296875,0.2399282455444336,1.3839292526245117,1.1034336090087926,3,0.043993239139267226,-1.5532019187003256,24.57225608825684,1.0615320350128783,24.26626205444336,-1.5121989153174746,24.474895477294922,0.043993239139267226
2311,2014-08-15,24.470258712768555,24.62325668334961,24.3079891204834,24.59543800354004,1384490.0,-0.0077081794333614395,2.487151898734177,-0.5400001645589492,36.28046753787557,32.66945595217736,-0.01153258332009699,0.525296575630442,0.9246920998412307,-0.06711484970921688,8.774404170230824,0.35235595703125,-0.4123921839651672,-0.40173311233520437,-1.3937530460406826,0.5902868213702739,-0.8977430791879435,0.09427685451753476,0.3152656555175746,50.724715450063464,9.480356488001028,0.49600996685273974,8,-0.26658535003662465,0.2596321105957031,0.4056739807128906,1.5740156173706055,1.3213386535644567,4,0.04774533431368089,-1.5294242206075195,24.66034507751465,-1.5532019187003256,24.57225608825684,1.0615320350128783,24.26626205444336,0.04774533431368089
2312,2014-08-18,24.79479789733887,24.87825012207031,24.53980255126953,24.63252830505371,553664.0,0.013262597195221826,1.05634423056868,-1.2962974249581267,39.68254156713204,32.430553194724595,-0.3560729949110524,0.1623419264717434,0.5210548768953842,-0.2846620812676086,8.63623904583958,0.40799140930175426,-0.4739813034939573,-0.047521781921382455,-1.0095732102524053,0.9145296464096404,-0.5285474960868939,0.433503932244129,-1.237884521484382,88.60768063074069,46.100065713761886,0.48102571416551104,8,-0.577216148376472,-0.06490707397461293,0.030136108398433947,0.7858486175537074,0.6258964538574183,0,0.030478671868358953,2.487151898734177,24.470258712768555,-1.5294242206075195,24.66034507751465,-1.5532019187003256,24.57225608825684,0.030478671868358953
2313,2014-08-19,24.664981842041016,24.864341735839844,24.59543800354004,24.813343048095703,787212.0,-0.005235616593260772,1.1481487124790493,-0.9142884009591224,38.3008274350203,33.317951431550746,-0.2755889943205716,0.24675063907565686,0.5734164465645897,-0.049743577171980746,8.490607306443382,0.2689037322998047,-0.521353180727889,-0.14047946929931499,-1.068090758816858,0.787131820218228,-0.6042851140580865,0.3233261754594565,-1.0816417312622093,62.601636893314684,20.028177987716482,0.46380564475877123,8,-0.44740009307861683,0.06490898132324219,0.1796565055847168,0.9156646728515625,0.7418041229248047,1,0.03383460332764332,1.05634423056868,24.79479789733887,2.487151898734177,24.470258712768555,-1.5294242206075195,24.66034507751465,0.03383460332764332
2314,2014-08-20,24.53980255126953,24.771617889404297,24.340442657470703,24.58152961730957,660806.0,-0.0050751827661238424,1.043951374102053,0.281253214028592,43.3070881445734,35.819047206346454,-0.14371886119933563,0.3242905412776871,0.6221252338046526,0.1745848895084663,7.963691364855502,0.43117523193359375,-0.5604352354140154,-0.22485952377319407,-1.1218277741673184,0.6721087266209302,-0.6733436489702562,0.22362460142386809,-0.9305642402648964,40.65040922332883,-4.495572560365083,0.44848412519706293,8,-0.32222080230713246,0.19008827209472656,0.30483579635620117,1.0338897705078125,0.718622207641598,2,0.04572077372756134,1.1481487124790493,24.664981842041016,1.05634423056868,24.79479789733887,2.487151898734177,24.470258712768555,0.04572077372756134
2315,2014-08-21,24.855070114135746,25.0173397064209,24.38680648803711,24.516620635986328,909738.0,0.012847192319805467,-1.1085325211678598,-8.111029848699632,50.219612359489716,38.61618655415479,-0.3683489439668328,-0.05130041083650383,0.23053089693556572,-0.06253071525915388,7.554585674962509,0.6305332183837891,-0.5760866553155353,0.12703456878662323,-0.6841682764902366,0.938237414063483,-0.2785668538518067,0.5326359914250531,-1.220451566909798,77.12420409568111,28.88789418098979,0.4056014226384307,8,-0.2735404968261754,-0.12517929077148793,0.1645874977111781,0.718622207641598,0.2828121185302699,3,0.03767952566203525,1.043951374102053,24.53980255126953,1.1481487124790493,24.664981842041016,1.05634423056868,24.79479789733887,0.03767952566203525
2316,2014-08-22,24.53980255126953,24.873615264892575,24.37289619445801,24.68352699279785,938488.0,-0.012684235506819741,-1.0970894726541451,-0.4246555270647198,47.83821606421234,40.15092532973145,0.015405731269094503,0.21857586692314968,0.4634872811713393,0.32185392891092945,7.161471709118502,0.5007190704345632,-0.5321695952307905,-0.1523018836975112,-0.9274468026047451,0.6228430352097227,-0.5398743431511264,0.235270575756104,-0.8498751576757861,29.452025844700735,-21.58407172120682,0.3875724594536168,8,0.04172706604003906,0.19008827209472656,0.4798550605773926,1.0338897705078125,0.4960823059081996,4,0.04987717943926939,-1.1085325211678598,24.855070114135746,1.043951374102053,24.53980255126953,1.1481487124790493,24.664981842041016,0.04987717943926939
2317,2014-08-25,24.678890228271484,24.836523056030273,24.56761932373047,24.655710220336914,800533.0,0.0056678401022731695,-1.697645494293122,-0.1612809045426194,48.271080391959345,41.93394653727492,-0.10247897431591824,0.03182489941289646,0.24992911885186686,0.2583536996846618,6.8376208974504245,0.2967205047607422,-0.41633128737435854,0.018080711364746094,-0.7014573157718118,0.737618738501304,-0.34168830220353286,0.37784972493302504,-0.9358663421646547,49.99985911087692,-3.898134835812165,0.3597690135682797,8,-0.016225814819335938,0.05100059509277344,0.39756155014038086,0.8948020935058594,0.43117523193359375,0,0.045087405785647405,-1.0970894726541451,24.53980255126953,-1.1085325211678598,24.855070114135746,1.043951374102053,24.53980255126953,0.045087405785647405
2318,2014-08-26,24.88752365112305,24.943159103393555,24.65107345581055,24.68816375732422,806406.0,0.008453922397716251,-1.1355934567057904,8.600510162100047,57.68667351725523,44.58516660384995,-0.2388348576362489,-0.23370367330197084,-0.021375024715990065,0.1206998010649265,6.166322168208286,0.29208564758300426,-0.3114044386474255,0.25522718429565927,-0.3704028005865041,0.8808571691778226,-0.05758780814542064,0.5680421767367392,-1.0935271322036577,80.82189078838789,21.828614535456538,0.3128149924410812,8,-0.224859237670902,-0.15763282775879262,0.1889281272888148,0.6861686706542933,0.05563545227050426,1,0.021423212190465613,-1.697645494293122,24.678890228271484,-1.0970894726541451,24.53980255126953,-1.1085325211678598,24.855070114135746,0.021423212190465613
2319,2014-08-27,25.23524475097656,25.40678596496582,24.87825012207031,24.89679527282715,1603702.0,0.013971703441769234,-1.8148061617849127,1.6976808710127531,69.17402134043661,47.86228092866161,-0.5393380998065531,-0.6301652284991413,-0.4441142760565775,-0.14989390883045672,5.655683300118286,0.5285358428955114,-0.24009431914812396,0.6133798599243114,0.03994704329974752,1.1868126765488753,0.3266634516120277,0.9000962682365952,-1.3923145045571061,83.4081718494026,17.288849124239718,0.2867164083122823,8,-0.3778572082519496,-0.5053539276123011,-0.20051956176757457,0.3384475708007848,-0.602716445922848,2,0.006797683782425956,-1.1355934567057904,24.88752365112305,-1.697645494293122,24.678890228271484,-1.0970894726541451,24.53980255126953,0.006797683782425956
2320,2014-08-28,24.98024940490723,25.193517684936523,24.88288688659668,25.110065460205078,836521.0,-0.010104730450829491,1.093760244781991,-0.3835611034404962,63.07691156933074,50.83966359882329,-0.26171422507726305,-0.3915956372495337,-0.21573666121296142,0.17797569603279229,6.099869392374209,0.35235786437987926,-0.14294113761381766,0.35606632232666513,-0.22302457133818265,0.9351572159915129,0.06652087549424124,0.645611769159089,-1.043487815374995,58.74448396475661,-9.87252168495651,0.289545446832424,8,-0.1066350936889684,-0.2804946899414098,0.1900868415832484,0.5934429168701136,-0.12517929077148438,3,0.0111358117164857,-1.8148061617849127,25.23524475097656,-1.1355934567057904,24.88752365112305,-1.697645494293122,24.678890228271484,0.0111358117164857
2321,2014-08-29,24.97561264038086,25.0405216217041,24.73452568054199,25.008066177368164,736822.0,-0.00018561722307941508,5.285579955727148,0.24999632682447312,58.463931246517944,52.92648467431062,-0.19875571722244345,-0.39670917313326726,-0.2472881025919662,0.2577541924718254,6.5431689638942,0.3059959411621129,-0.06741511058476135,0.34470701217651367,-0.2479522755875614,0.9373662999405887,0.048377368294474365,0.641036656058553,-0.9506495883226087,48.61886740990761,-18.886965034702797,0.29632964388203775,8,-0.10199832916259766,-0.31294822692871094,0.3790154457092285,0.5980796813964844,-0.22717857360839844,4,0.0064971215970413,1.093760244781991,24.98024940490723,-1.8148061617849127,25.23524475097656,-1.1355934567057904,24.88752365112305,0.0064971215970413
2322,2014-09-01,24.943159103393555,25.03588485717773,24.73916244506836,24.91997718811035,612437.0,-0.0012994090457197904,1.8444379433921494,-0.714310902145166,62.166674551766334,55.57824546506018,-0.15985437202308717,-0.36238711255719025,-0.21776931544608402,0.3657015220693616,7.010424995099548,0.29672241210937145,-0.021339358125313623,0.29927186965942454,-0.3093982392683614,0.9079419785872105,-0.005063184804466658,0.6036069241233157,-0.8352866765608482,38.65036558803235,-28.24568455999819,0.30433505446389225,9,-0.06954479217529297,-0.28049468994140625,0.3245387077331543,0.6305332183837891,-0.42653846740722656,0,0.003717482352568524,5.285579955727148,24.97561264038086,1.093760244781991,24.98024940490723,-1.8148061617849127,25.23524475097656,0.003717482352568524
2323,2014-09-02,25.21206283569336,25.416059494018555,24.98024940490723,25.049793243408203,1215377.0,0.010780660588546764,-1.8923150925961534,6.999835445120948,61.655412331193574,57.61694815246243,-0.3833019215195499,-0.6307673519540451,-0.4844511517788064,0.17839710779196594,7.857187619049899,0.472900390625,0.064828525180193,0.5473123550415053,-0.1098138712320278,1.2044385813150384,0.21874924190473877,0.8758754681782719,-1.0262555965726676,70.06800626889078,6.375848042066615,0.3285631131367658,9,-0.3175849914550781,-0.5493984222412109,0.15879249572753906,0.3616294860839844,-0.7325325012207031,1,-0.004045578346880907,1.8444379433921494,24.943159103393555,5.285579955727148,24.97561264038086,1.093760244781991,24.98024940490723,-0.004045578346880907
2324,2014-09-03,25.21669960021973,25.416059494018555,25.14715576171875,25.22133445739746,709135.0,0.0001839105572831734,-2.741984287079308,-0.028562696882765262,60.452980402050414,58.753989046080285,-0.31494289335243053,-0.6020032003474931,-0.49244594181834955,0.2523655648977119,8.044639391665164,0.2689037322998047,0.12116885936344346,0.5111498832702672,-0.17751964139640464,1.199819407936939,0.1668151209369313,0.8554846456036032,-0.932472180707208,70.74834881898646,9.932123832259002,0.34433476233333654,9,-0.32222175598144887,-0.5540351867675817,-0.15763330459595082,0.35699272155761363,-0.936529159545902,2,-0.010847593109440501,-1.8923150925961534,25.21206283569336,1.8444379433921494,24.943159103393555,5.285579955727148,24.97561264038086,-0.010847593109440501
2325,2014-09-04,25.41142272949219,25.522693634033203,25.01270294189453,25.026611328125,1142614.0,0.007721991075738011,-1.4719140596109754,-83.02551440335658,67.65215761272796,60.95553810702646,-0.4720937622613057,-0.7250881896355708,-0.6822056428120469,0.14128715165452377,7.837181831807424,0.5099906921386719,0.20375798804304424,0.636792564392092,-0.04360323546755396,1.317188364251738,0.296594664462269,0.9769904643219149,-1.0366487440191854,85.8823358589836,22.806878833730522,0.3401978999298226,9,-0.3662662506103551,-0.8716192245483434,-0.3465614318847692,0.1622695922851527,-1.761785507202152,3,-0.030651350486350593,-2.741984287079308,25.21669960021973,-1.8923150925961534,25.21206283569336,1.8444379433921494,24.943159103393555,-0.030651350486350593
2326,2014-09-05,25.378969192504886,25.5087833404541,25.14715576171875,25.32333374023437,838039.0,-0.001277123966366478,1.2941272558972465,0.14457849240653603,62.304687186129485,62.51482775082314,-0.3442922455259456,-0.6249931819444221,-0.6465580673649249,0.2505690316550364,7.078413400136477,0.36162757873535156,0.27745619722807646,0.5410538673400929,-0.11536071139223836,1.197468446072424,0.21284657797392725,0.8692611567062585,-0.8894032421758595,81.65683210157886,20.91003851178784,0.32820728936616594,9,-0.29208564758301137,-0.8391656875610387,-0.4010381698608434,0.19472312927245738,-1.8127841949462926,4,-0.0206430400854839,-1.4719140596109754,25.41142272949219,-2.741984287079308,25.21669960021973,-1.8923150925961534,25.21206283569336,-0.0206430400854839
2327,2014-09-08,25.239879608154297,25.2769718170166,25.03588485717773,25.230607986450195,1315095.0,-0.005480505661816459,4.777579705176636,0.16664952518082138,62.062231271870395,63.00100083466928,-0.1310378326469781,-0.4486573003106358,-0.5001452117521339,0.46223854640671647,6.982095350732173,0.34308433532715554,0.3035246102225635,0.3637150764465318,-0.2927847828386625,1.020214935731726,0.03546514680393287,0.6919650060891307,-0.6470008894548513,47.86302246507489,-12.126622751236205,0.32824992964259736,9,-0.11126995086669922,-0.7000761032104492,-0.33265161514282227,0.3338127136230469,-1.5948772430419922,0,-0.019470993879981302,1.2941272558972465,25.378969192504886,-1.4719140596109754,25.41142272949219,-2.741984287079308,25.21669960021973,-0.019470993879981302
2328,2014-09-09,25.337242126464844,25.48560333251953,25.151790618896484,25.151790618896484,1025854.0,0.003857487429499873,-2.6,20.002057189878627,66.92910707633496,62.75156591643575,-0.176455307501584,-0.48662003402526466,-0.580083730887921,0.4270625071889498,7.034259581531263,0.3338127136230469,0.36994985328766106,0.40752859115600515,-0.2132474784413141,1.0283046607533244,0.09714055635734553,0.7179166259546648,-0.6513819162320225,63.63629563695387,1.1507812036256837,0.3103880347986588,9,-0.2086324691772461,-0.7974386215209961,-0.43001413345336914,0.2364501953125,-2.1187782287597656,1,-0.032387956289109066,4.777579705176636,25.239879608154297,1.2941272558972465,25.378969192504886,-1.4719140596109754,25.41142272949219,-0.032387956289109066
2329,2014-09-10,25.45314979553223,25.48560333251953,25.17033576965332,25.24915313720703,761714.0,0.004574596891361082,1.3448359022009746,1.1000000000000192,63.87094376881136,62.839791716378045,-0.2885462904266376,-0.5619616878622544,-0.666099931986647,0.3603592364243049,7.413805902037635,0.31526756286621094,0.4335767599962317,0.4793915748596227,-0.1593382365078213,1.1181213862270667,0.16002666917590247,0.7987564805433429,-0.683606242919371,86.36370436304682,24.66701068275767,0.3193649056837214,9,-0.32454013824463246,-0.9133462905883825,-0.5609898567199743,0.12054252624511363,-1.3445205688476598,2,-0.038251433275675484,-2.6,25.337242126464844,4.777579705176636,25.239879608154297,1.2941272558972465,25.378969192504886,-0.038251433275675484
2330,2014-09-11,25.7452335357666,25.87041473388672,25.41142272949219,25.490238189697266,2014265.0,0.011475347553474124,-1.2247347863267828,1.2499976625246385,78.26083068086999,65.03944720908383,-0.5148471184751529,-0.8101371259793027,-0.9274205720495559,0.08029491835917213,8.354344218546917,0.4589920043945277,0.45661550080098934,0.7172308921813979,0.009977921460723849,1.424483862902072,0.3636044068210609,1.070857377541735,-0.900374975011708,84.99979430170005,18.430228228137366,0.35362648536033725,9,-0.4404449462890625,-1.031569480895996,-0.9492764472961426,-0.1715412139892578,-1.5485153198242152,3,-0.05690618782142465,1.3448359022009746,25.45314979553223,-2.6,25.337242126464844,4.777579705176636,25.239879608154297,-0.05690618782142465
2331,2014-09-12,25.638599395751953,25.963138580322266,25.55514717102051,25.712779998779297,1254481.0,-0.004141898338832606,-2.384626339024422,-0.29090963490436905,72.8476616705778,66.22622355561843,-0.3400367541146494,-0.6445313996279367,-0.7973540692271044,0.19845043176870902,9.267023429674067,0.40799140930175426,0.4081663114512324,0.5521797180175767,-0.1541050367879393,1.2584644728230927,0.1990373406148187,0.9053220954203347,-0.6706740942212406,64.99995886026491,-3.5141430505753988,0.3531423774027579,9,-0.16690540313720703,-0.8785734176635742,-0.889005184173584,-0.06490707397460938,-1.761783599853512,4,-0.07757686536462927,-1.2247347863267828,25.7452335357666,1.3448359022009746,25.45314979553223,-2.6,25.337242126464844,-0.07757686536462927
2332,2014-09-15,25.55051040649414,25.58760070800781,25.34187889099121,25.51805686950684,765259.0,-0.0034357956882936636,3.608689430661875,-0.4374935719427681,66.74470676193333,66.79170071458952,-0.1751542052176589,-0.5237778015391896,-0.6774053377496259,0.29766552850447425,10.18844891252452,0.2967205047607422,0.39819618361229914,0.42630510330200266,-0.2949895087497545,1.1475997153537598,0.06565779727612409,0.7869524093278812,-0.4432552459326118,49.14288400959143,-17.078472324968786,0.36064730602587824,9,-0.06258964538574219,-0.4960813522338867,-0.8959593772888184,0.023181915283203125,-1.4001541137695312,0,-0.0776628481140319,-2.384626339024422,25.638599395751953,-1.2247347863267828,25.7452335357666,1.3448359022009746,25.45314979553223,-0.0776628481140319
2333,2014-09-16,25.49951171875,25.527328491210934,25.286243438720703,25.48560333251953,1021123.0,-0.001995994871835438,5.933516182117995,0.4285630326183249,57.851217190262574,66.50261591327975,-0.08838782206256468,-0.42905021538428656,-0.5849169859044103,0.3596067232858502,11.102840625485221,0.2642669677734375,0.41275747619837233,0.3335799217224107,-0.3722469274875593,1.0394067709323807,-0.019333502882574294,0.6864933463273957,-0.2724328794219666,41.52053255448603,-21.596248036874705,0.35291342460498515,9,-0.011590957641601562,-0.4450826644897461,-0.8449606895446777,0.07418060302734375,-1.0246162414550781,1,-0.0727272496074527,3.608689430661875,25.55051040649414,-2.384626339024422,25.638599395751953,-1.2247347863267828,25.7452335357666,-0.0727272496074527
2334,2014-09-17,25.66178131103516,25.87968635559082,25.559783935546875,25.59223747253418,828438.0,0.006363635275644874,-3.7586500404306933,5.000137136588297,71.42855429417848,66.92221554455203,-0.20214031771554986,-0.5301344364510818,-0.6975751862910222,0.1720241794063,12.108412225099945,0.3801746368408203,0.42651610231138903,0.43975057601928924,-0.23416913048049537,1.1136702825190739,0.10279072276939516,0.7767104292691833,-0.3755378723144567,55.47947521471615,-7.852035696573388,0.33695985324989236,9,-0.1622695922851598,-0.5262174606323278,-1.0883650779724157,-0.08808898925781605,-0.7047138214111364,2,-0.09521230750569132,5.933516182117995,25.49951171875,3.608689430661875,25.55051040649414,-2.384626339024422,25.638599395751953,-0.09521230750569132
2335,2014-09-18,25.79159736633301,25.83332443237305,25.59687423706055,25.666418075561523,858390.0,0.00505873125970524,1.2666569150880527,1.8000054853130334,73.78379430159828,68.19767189071523,-0.3043645621523652,-0.6178692585404129,-0.7816754448831738,0.017393064458591567,13.3715206545593,0.2364501953125,0.42885435679204065,0.5227402687072775,-0.1735943146450758,1.2190748520596308,0.17457297703110086,0.8709075603834542,-0.5053539276123082,74.65763846622086,9.074084528831008,0.34816729167617594,9,-0.29208564758301137,-0.6560335159301793,-1.323656558990482,-0.21790504455566762,-0.6815319061279332,3,-0.06525257492757308,-3.7586500404306933,25.66178131103516,5.933516182117995,25.49951171875,3.608689430661875,25.55051040649414,-0.06525257492757308
2336,2014-09-19,25.76377868652344,25.888959884643555,25.59687423706055,25.87041473388672,1170354.0,-0.0010785946839370064,3.0644690394669993,-0.851866524455227,73.98368907792558,69.52227831361024,-0.24163029890791066,-0.5203293081635003,-0.7318842634061831,0.01642963480304971,14.766720838862119,0.29208564758300426,0.43796672874455567,0.43372278213501403,-0.2056370564996648,1.0730826207696929,0.11404286281767284,0.7534027014523552,-0.3827699279785186,79.2304990237255,9.817070841558504,0.3196799193173396,9,-0.20631408691406605,-0.628214836120609,-1.3375639915466344,-0.1900863647460973,-0.8345279693603516,4,-0.060824170617517215,1.2666569150880527,25.79159736633301,-3.7586500404306933,25.66178131103516,5.933516182117995,25.49951171875,-0.060824170617517215
2337,2014-09-22,25.79159736633301,25.851869583129886,25.51342010498047,25.615419387817386,1057175.0,0.001079759306584993,1.281253214028616,-1.6521428060385468,69.71605885169885,69.83193962198402,-0.20445861836968504,-0.4853992413322388,-0.7415875378784413,-0.03430532280745169,16.14138078732893,0.3384494781494176,0.41089610204664595,0.40590610504150604,-0.1868231204492119,0.998635330532224,0.10954149229614529,0.7022707177868668,-0.3290904327392603,83.84604917135349,13.915803658094191,0.29636461274535936,9,-0.2248601913452184,-0.639806747436527,-1.3248152732849157,-0.21790504455566762,-0.6954421997070348,0,-0.07424051884952365,3.0644690394669993,25.76377868652344,1.2666569150880527,25.79159736633301,-3.7586500404306933,25.66178131103516,-0.07424051884952365
2338,2014-09-23,25.42069435119629,25.87041473388672,25.346515655517575,25.712779998779297,1259535.0,-0.014380769436982632,-1.3789640523300155,-1.6579010046769445,55.555509383155076,68.90800246802222,0.20062483082684324,-0.07642259708779164,-0.3529183997893668,0.3207675723230672,17.1849586183048,0.5238990783691442,0.39971387617004694,0.008344554901121626,-0.5360330982187627,0.5527222080210059,-0.2638442716588223,0.28053338146106555,0.5424442291259766,13.674898117772551,-53.83228729775167,0.2721888265599427,9,0.2039966583251953,-0.2689037322998047,-0.946958065032959,0.1529979705810547,-0.5053539276123047,1,-0.049972594804905346,1.281253214028616,25.79159736633301,3.0644690394669993,25.76377868652344,1.2666569150880527,25.79159736633301,-0.049972594804905346
2339,2014-09-24,25.40678596496582,25.4763298034668,25.128610610961914,25.337242126464844,917770.0,-0.0005471284945375299,2.333333333333254,-0.23809399426657177,49.859929451921296,65.7523467759168,0.23162245462688702,-0.05165206847546955,-0.3385264825598462,0.3155691141990573,17.189363133704333,0.34771919250488637,0.4003103585740888,-0.014140892028809304,-0.5521375323067943,0.5238557482491757,-0.2831392121678,0.2548574281101814,0.544020156860352,36.58520677700794,-27.41630644338305,0.2689983201389916,9,0.13908863067626953,-0.25499534606933594,-0.9330496788024902,0.16690635681152344,0.06490898132324574,2,-0.036678802622099105,-1.3789640523300155,25.42069435119629,1.281253214028616,25.79159736633301,3.0644690394669993,25.76377868652344,-0.036678802622099105
2340,2014-09-25,25.25842475891113,25.72668838500977,25.17033576965332,25.337242126464844,1036642.0,-0.005839432278418433,-3.3636295636954148,-1.1333479608349157,46.59682988241815,62.83558768834352,0.33935467523045304,0.12502813704889704,-0.1982710723054204,0.4451733162584084,17.390410883722712,0.5563526153564489,0.37722926115331035,-0.17641086578369425,-0.679701734333964,0.3268800027665755,-0.4280563000588309,0.07523456849144239,0.6594935424804724,17.072962708394535,-42.84895585468333,0.251645434275135,9,0.2503604888916051,-0.09040737152099254,-0.7846884727477992,0.3152675628662145,0.4821739196777415,3,-0.011930960547362979,2.333333333333254,25.40678596496582,-1.3789640523300155,25.42069435119629,1.281253214028616,25.79159736633301,-0.011930960547362979
2341,2014-09-26,25.137882232666016,25.46705818176269,25.086883544921875,25.19815444946289,720949.0,-0.004772369116272213,-3.685716300719313,0.7647073058586883,47.089969547964685,60.651727997902555,0.42622296268427107,0.27231241173987186,-0.09397860867285246,0.5547287524695008,17.86948634392432,0.38017463684081676,0.35440885574851677,-0.3050668716430671,-0.7817135053854116,0.1715797620992774,-0.5433901885142376,-0.06674355477189664,0.7484637611083969,6.50882676559655,-52.66900989707932,0.23832331687117192,9,0.3500394821166992,0.030135154724121094,-0.48217201232910156,0.4358100891113281,0.9087104797363281,4,-0.001106567856571039,-3.3636295636954148,25.25842475891113,2.333333333333254,25.40678596496582,-1.3789640523300155,25.42069435119629,-0.001106567856571039
2342,2014-09-29,25.03588485717773,25.21206283569336,24.87825012207031,25.11470031738281,835463.0,-0.0040575166413876484,1.4406822207036596,1.3076582278481013,41.42482187284256,58.82657296263366,0.5001387525452543,0.4022355785253673,-0.0031751271251998503,0.6334860014796888,18.167929511125504,0.3338127136230504,0.2661704285177464,-0.4117005348205609,-0.869301468048306,0.045900398407184184,-0.6405010014344334,-0.18290006820668836,0.8024933896655284,15.88796185935632,-40.96094646982117,0.22880046661387196,9,0.34772014617920277,0.22949409484863637,-0.38017463684081676,0.5378074645996129,0.8159847259521555,0,-0.004259251894748517,-3.685716300719313,25.137882232666016,-3.3636295636954148,25.25842475891113,2.333333333333254,25.40678596496582,-0.004259251894748517
2343,2014-09-30,25.110065460205078,25.18888092041016,24.97561264038086,25.08224678039551,883838.0,0.0029629710893193106,1.300013370496407,-0.35295968249354187,39.999999999999964,55.33451137439161,0.40778903911882836,0.3373161653723571,-0.08836681030687998,0.5387776370122879,17.769969460099006,0.21326828002930043,0.1976624391856312,-0.3324200630187981,-0.803157910172942,0.1383177841353458,-0.5677889865958683,-0.09705113944172794,0.6515025366563449,27.322593553434565,-24.72741383117311,0.23536892357707112,9,0.27353954315185547,0.19704055786132812,-0.413787841796875,0.4636268615722656,0.6676216125488281,1,-0.0005539728122631038,1.4406822207036596,25.03588485717773,-3.685716300719313,25.137882232666016,-3.3636295636954148,25.25842475891113,-0.0005539728122631038
2344,2014-10-01,24.943159103393555,25.193517684936523,24.81797981262207,25.07297325134277,957764.0,-0.006646990111437212,1.0249922863313792,-4.666438121358027,24.781408246636488,49.889801812729175,0.5163372231613081,0.50876337883075,0.06685658730458499,0.6770186336652095,17.196620708862785,0.3755378723144531,0.14596841693400364,-0.4856493949890144,-0.9980592728416049,0.02676048286357613,-0.7418543339153096,-0.22944445606271913,0.7477434634845785,13.775515558587342,-32.69765834724883,0.2562049389262958,10,0.4103107452392578,0.4056730270385742,-0.24688148498535156,0.6305332183837891,0.7557125091552734,2,-0.0011152829396732233,1.300013370496407,25.110065460205078,1.4406822207036596,25.03588485717773,-3.685716300719313,25.137882232666016,-0.0011152829396732233
2345,2014-10-02,24.63252830505371,25.11933708190918,24.62325668334961,24.91997718811035,1429075.0,-0.012453546764153889,-2.242438975739896,2.2143109021452267,21.963880050898553,44.109823031948395,0.7210945535304063,0.7990153626543588,0.3544808090264695,0.9682870947208073,17.08692023569302,0.4960803985595703,0.1115977139924702,-0.7573354721069343,-1.3815156921988105,-0.13315525201505807,-1.0694255821528742,-0.4452453620609944,0.9710819863988149,1.0987918037048385,-41.253307618870124,0.3120901100459388,10,0.6143074035644531,0.6606693267822266,0.16111087799072266,0.8553924560546875,1.279611587524414,3,0.034067418124642534,1.0249922863313792,24.943159103393555,1.300013370496407,25.110065460205078,1.4406822207036596,25.03588485717773,0.034067418124642534
2346,2014-10-03,24.855070114135746,25.059066772460934,24.637165069580078,24.65107345581055,924273.0,0.009034468826181197,-2.6400108608899573,-0.7096797738643451,31.97121018679978,39.915950958070724,0.39794501792014003,0.5641354366441576,0.12165598109458031,0.7341429791728764,16.97129141264026,0.426538467407223,0.039833934371486635,-0.5085987091064403,-1.1771031761705615,0.1599057579576808,-0.8428509426384991,-0.17434647557438154,0.6308977443444306,39.37007618948956,-2.03533428198741,0.33425223353205985,10,0.3917655944824183,0.43812751770019176,-0.06838560104370472,0.6328506469726527,1.121978759765625,4,0.03562768322063592,-2.242438975739896,24.63252830505371,1.0249922863313792,24.943159103393555,1.300013370496407,25.110065460205078,0.03562768322063592
2347,2014-10-06,24.74843406677246,24.855070114135746,24.62325668334961,24.85043334960937,1139700.0,-0.00429031368141819,3.166578103841139,-0.5000046749506618,31.074790385260712,37.195871069415794,0.3811265799274217,0.6662234736776007,0.21506320233640608,0.8177788037174452,17.166787298550197,0.23181343078613637,-0.059806269195060935,-0.5906624794006348,-1.3123389861091646,0.13101402730789502,-0.9515007327548979,-0.22982422604637165,0.6340084506920469,21.950893200571272,-18.636910609128165,0.3608382533542641,10,0.42653846740722656,0.5447635650634766,0.01970529556274414,0.7394866943359375,1.4928817749023438,0,0.052454173145961125,-2.6400108608899573,24.855070114135746,-2.242438975739896,24.63252830505371,1.0249922863313792,24.943159103393555,0.052454173145961125
2348,2014-10-07,24.516620635986328,24.70207214355469,24.442441940307614,24.70207214355469,1079607.0,-0.00936679186087852,1.7999794302169805,1.8181648185202095,22.12194773138009,34.113873100466776,0.5265869525044451,0.8784440696900973,0.42574908992963856,1.0283417755251278,17.101084242263493,0.3059921264648473,-0.1724632401806545,-0.7814448356628425,-1.5914705479285267,0.0285808766028417,-1.1864576917956846,-0.3764319795300004,0.7747195813843923,9.876326883031561,-27.636934764351842,0.4050128561328428,10,0.5679445266723633,0.6861696243286133,0.25151872634887695,0.7835311889648438,1.6180610656738317,1,0.05446300968509643,3.166578103841139,24.74843406677246,-2.6400108608899573,24.855070114135746,-2.242438975739896,24.63252830505371,0.05446300968509643
2349,2014-10-08,24.479530334472656,24.692800521850586,24.340442657470703,24.405351638793945,1175339.0,-0.0015128635412022806,-2.4545454545454546,-0.39998971510849796,16.548516008936147,30.775171558968772,0.46747362936190484,0.8841859999764914,0.4412936289915166,1.0481178627042347,17.122413515849864,0.3523578643798828,-0.28344640152565503,-0.7698541641235366,-1.6542480677369191,0.11453973948984597,-1.2120511159302296,-0.3276572123168435,0.6929641241092277,17.85706414604582,-14.339797162362455,0.4421969518066919,10,0.42422008514404297,0.6722602844238281,0.2990407943725586,0.8206214904785156,2.308866500854492,2,0.053030295947024575,1.7999794302169805,24.516620635986328,3.166578103841139,24.74843406677246,-2.6400108608899573,24.855070114135746,0.053030295947024575
2350,2014-10-09,24.280170440673828,24.68352699279785,24.21526336669922,24.68352699279785,1177237.0,-0.008143942758496614,1.3218347322378532,-5.437633385616209,15.217449630816986,27.233780457063475,0.5738182375641294,1.0204798975152727,0.6327879937013066,1.2223880427321454,16.498078518627064,0.4682636260986328,-0.35728105536383836,-0.895960903167726,-1.8475704945373863,0.05564868820193425,-1.3717656988525562,-0.4201561074828959,0.7591957297302656,7.69220336531075,-17.788722131548152,0.4758047956848298,10,0.43349266052246094,0.8090305328369141,0.4984006881713867,0.36626720428466797,2.5684967041015625,3,0.05843044534392594,-2.4545454545454546,24.479530334472656,1.7999794302169805,24.516620635986328,3.166578103841139,24.74843406677246,0.05843044534392594
2351,2014-10-10,23.64963722229004,24.048358917236328,23.08401298522949,24.048358917236328,2858431.0,-0.025969060634250196,3.8371881652276003,0.9885092800567443,10.847476536461073,23.836297641909972,1.0851592126963787,1.5751222893681742,1.2509558857837249,1.8257610267006115,16.36707872413746,1.1961574554443395,-0.4410116702567777,-1.4270460128784173,-2.5713612938774553,-0.28273073187937925,-1.9992036533779363,-0.8548883723788983,1.2413904434471768,31.93709721887177,13.267293872489013,0.5721576404995191,10,0.48912811279296875,0.8739385604858398,1.1428427696228027,0.996800422668457,3.1248493194580114,4,0.09566754233995822,1.3218347322378532,24.280170440673828,-2.4545454545454546,24.479530334472656,1.7999794302169805,24.516620635986328,0.09566754233995822
2352,2014-10-13,23.566184997558594,23.86290740966797,23.24628257751465,23.32046318054199,1551579.0,-0.003528689423311304,-2.129415864442218,-0.6162740079887195,12.121240454312982,20.738657692389197,1.0484679961783634,1.5834772357718947,1.325899931982434,1.8792192180754625,16.87088025257427,0.6166248321533203,-0.5179895949404489,-1.4112819671630845,-2.715537214797685,-0.1070267195284842,-2.0634095909803847,-0.7591543433457844,1.1173419952392578,29.799405655117383,10.064127910823533,0.6521276238173009,10,0.5725803375244141,0.9573907852172852,1.2471585273742676,1.0802526473999023,3.166576385498047,0,0.10230183105973834,3.8371881652276003,23.64963722229004,1.3218347322378532,24.280170440673828,-2.4545454545454546,24.479530334472656,0.10230183105973834
2353,2014-10-14,23.645002365112305,23.73309135437012,23.28800964355469,23.413188934326172,1307389.0,0.003344511110384474,1.18181903181315,0.9433978374434191,14.944696781088709,19.645689751772775,0.8269378158697336,1.4320215265675351,1.2357276877416226,1.771449970502431,17.56473249935103,0.4450817108154297,-0.5941838776574535,-1.2397391319274895,-2.647320802291219,0.16784253843623986,-1.943529967109356,-0.535948296745623,0.7186218261718729,34.870321102875415,16.553186982730445,0.7037908351818648,10,0.45667266845703125,0.8785734176635742,1.189204216003418,1.0014352798461914,3.0228500366210938,1,0.10980390005768426,-2.129415864442218,23.566184997558594,3.8371881652276003,23.64963722229004,1.3218347322378532,24.280170440673828,0.10980390005768426
2354,2014-10-15,23.218463897705078,24.479530334472656,23.1489200592041,23.969541549682614,2820794.0,-0.01803926516144383,-1.9895800969781638,-3.240009215300675,13.455189573767612,18.70027969875823,1.0986332974065434,1.7561669739228272,1.6584251686488578,2.1617466291494694,16.858117893730405,1.3306102752685547,-0.6698309217966916,-1.544111728668213,-3.085492478135226,-0.0027309792011998013,-2.3148021034017177,-0.7734213539347081,-0.1344509124755895,8.405735232040042,-9.652847362688236,0.7706903747335065,10,0.8530759811401332,1.3051118850708008,1.6157426834106445,1.427973747253418,3.546751022338867,2,0.1255990842806496,1.18181903181315,23.645002365112305,-2.129415864442218,23.566184997558594,3.8371881652276003,23.64963722229004,0.1255990842806496
2355,2014-10-16,24.10862922668457,24.38680648803711,22.91710662841797,23.237009048461914,4100674.0,0.03833868308004118,1.0584396329490964,-1.1604927612048377,35.546891949006195,19.097577672336723,0.14118474715680307,0.7730899073316735,0.7866405398925096,1.2388153008329041,16.25135889176649,1.4696998596191406,-0.7358784237250191,-0.5697979927062988,-2.0574630996746706,0.9178671142620729,-1.3136305461904847,0.17403456077788704,0.37090110778808594,76.26116997900289,54.397683117427675,0.743832553484185,10,-0.22254085540771484,0.3314933776855469,0.7255773544311523,0.5378084182739258,2.7029495239257812,3,0.11115387703903479,-1.9895800969781638,23.218463897705078,1.18181903181315,23.645002365112305,-2.129415864442218,23.566184997558594,0.11115387703903479
2356,2014-10-17,24.196718215942386,24.238445281982425,23.890724182128906,24.02054023742676,2207123.0,0.0036538364927158895,1.6785677553959222,0.20212700774650968,38.16993731181325,19.88592733084256,-0.05600152818973925,0.5919297474581775,0.7156444965938782,1.1193983871460738,15.507005874821346,0.3477210998535192,-0.7658944536247603,-0.4033559799194286,-1.8133744430838767,1.0066624832450195,-1.1083652115016527,0.30165325166279544,0.2828121185302699,81.89914058303651,56.83100302009536,0.7050092315822244,10,-0.38712882995605824,0.24340438842773082,0.8125081062316859,0.44971942901610973,2.5128612518310547,4,0.10959952937277784,1.0584396329490964,24.10862922668457,-1.9895800969781638,23.218463897705078,1.18181903181315,23.645002365112305,0.10959952937277784
2357,2014-10-20,23.87681579589844,24.35898780822754,23.72845458984375,24.14571952819824,1323315.0,-0.013220901164736176,-1.2295052115824934,-1.5263186384894798,33.740840395302726,21.17691540461174,0.14221496952130863,0.8021531842445846,1.0376168052047738,1.4040179394370575,15.094020661237634,0.6305332183837891,-0.7725481191320718,-0.6275193214416461,-1.9544689805773139,0.6994303376940216,-1.2909941510094782,0.035955508126185975,0.5714660644531229,61.42438595634575,35.1278025712244,0.663474829567833,10,-0.07186222076416371,0.5262174606323207,1.2390441894531214,0.7997570037841761,2.3042278289794886,0,0.1213591783183825,1.6785677553959222,24.196718215942386,1.0584396329490964,24.10862922668457,-1.9895800969781638,23.218463897705078,0.1213591783183825
2358,2014-10-21,24.15035629272461,24.168901443481445,23.645002365112305,23.73309135437012,1546796.0,0.011456322282016984,1.3061209925570814,-1.5517260946355511,39.83354343411814,23.76414067407641,-0.21092484327258987,0.4517225033910037,0.7760933458604988,1.0982777158505712,15.241968749139037,0.5238990783691406,-0.8136827646879681,-0.2904619216918931,-1.552763659211923,0.9718398158281367,-0.9216127904519062,0.34068894706812003,0.2673020629882821,78.93183260901411,48.942536921494195,0.6311508687600147,10,-0.3500394821166992,0.25267696380615234,1.1208186149597168,0.5262165069580078,1.905508041381836,1,0.10693031022113697,-1.2295052115824934,23.87681579589844,1.6785677553959222,24.196718215942386,1.0584396329490964,24.10862922668457,0.10693031022113697
2359,2014-10-22,24.474895477294922,24.66034507751465,24.20135498046875,24.219900131225586,1514767.0,0.01343827729233471,-2.1428459483991458,0.6111113650596348,47.98579024922145,27.405067409454684,-0.5992032450514806,0.05669560642368765,0.45772552621336615,0.7432471274227765,15.60282268635333,0.5099887847900391,-0.841254856663717,0.08067178726196289,-1.0974912373155163,1.2588348118394421,-0.5084097250267767,0.6697532995507025,-1.5577888488769531,89.3617766223649,53.41637229361959,0.5890815122887401,10,-0.6861696243286133,-0.07186222076416016,0.7962794303894043,0.2016773223876953,1.6319694519042969,2,0.08960025698466656,1.3061209925570814,24.15035629272461,-1.2295052115824934,23.87681579589844,1.6785677553959222,24.196718215942386,0.08960025698466656
2360,2014-10-23,24.957067489624023,25.096155166625977,24.20599174499512,24.400714874267575,1852175.0,0.019700677078535733,1.1333339428111624,2.1818147818477076,51.222213587972554,31.89114930406707,-1.089871484781895,-0.47348684298384924,-0.015384805991843109,0.23255977275968576,15.12841359055006,0.8901634216308558,-0.818054081498385,0.5779116630554206,-0.5607609140122101,1.7165842401230513,0.008575374521605283,1.147247951589236,-2.0050960922241217,90.41536653777099,52.635167254403534,0.5693362885338157,10,-0.9504365921020508,-0.5540342330932617,0.3604702949523926,-0.28049468994140625,1.121978759765625,3,0.07245031617483355,-2.1428459483991458,24.474895477294922,1.3061209925570814,24.15035629272461,-1.2295052115824934,23.87681579589844,0.07245031617483355
2361,2014-10-24,25.110065460205078,25.36042404174805,24.84579658508301,24.86897850036621,1434101.0,0.006130446641804621,-2.5806299641026187,0.4333348189338617,54.28573624409295,36.57609328070929,-1.1330770480007715,-0.6626500397699431,-0.15122842522076496,0.04239312815186835,15.050738297539546,0.5146274566650391,-0.7777792287813732,0.7323004722595208,-0.40253147207866746,1.867132416597709,0.16488450009042666,1.299716444428615,-2.0723267120361335,85.40542043085459,43.738284606285276,0.5674159721690935,10,-0.9713001251220703,-0.7070322036743164,0.2074723243713379,-0.43349266052246094,0.7093486785888672,4,0.06776220050488768,1.1333339428111624,24.957067489624023,-2.1428459483991458,24.474895477294922,1.3061209925570814,24.15035629272461,0.06776220050488768
2362,2014-10-27,24.92925071716309,25.225971221923828,24.586166381835934,25.15642738342285,1025763.0,-0.007200886964175646,2.4936780052909144,-0.9423017587164308,54.9499619950038,41.021122748922075,-0.8253750118494985,-0.516726504376404,0.03453080299977884,0.18231555500448948,15.376730920361414,0.6398048400878942,-0.7144884994606358,0.5568174362182639,-0.5659332301309341,1.6795681025674618,-0.004557896956335128,1.1181927693928628,-1.7521508513793975,74.86487838776934,27.971171263644237,0.5613753331745989,10,-0.7904853820800817,-0.5354900360107457,0.417263507843014,-0.2503595352172887,0.8901634216308558,0,0.07141525314215103,-2.5806299641026187,25.110065460205078,1.1333339428111624,24.957067489624023,-2.1428459483991458,24.474895477294922,0.07141525314215103
2363,2014-10-28,25.096155166625977,25.383604049682614,25.026611328125,25.110065460205078,1422337.0,0.006695124990177881,-3.6666334226765103,0.06123117223313783,57.173681788346784,45.87873299498642,-0.854662920285314,-0.7217299826050159,-0.1212027726781244,-0.022556910845175082,15.826085017719615,0.45435333251952414,-0.5519525612631178,0.7244174003601067,-0.3964249041836645,1.845259704903878,0.1639962480882211,1.2848385526319923,-1.7880558502844224,75.68626691769981,24.08195415985834,0.5604211522718863,10,-0.9457998275756836,-0.7023944854736328,0.2631087303161621,-0.33612918853759766,0.718622207641598,1,0.0432292696251213,2.4936780052909144,24.92925071716309,-2.5806299641026187,25.110065460205078,1.1333339428111624,24.957067489624023,0.0432292696251213
2364,2014-10-29,24.915340423583984,25.383604049682614,24.89679527282715,25.230607986450195,1289136.0,-0.0072048782708535875,-1.7631497750856422,22.664335664335663,57.42145574743179,48.30924008370039,-0.45576140675303733,-0.5724563379994336,0.0729476003545173,0.12085168445156924,16.64791608477031,0.4868087768554652,-0.3933002066862592,0.544993591308593,-0.5729281930689076,1.6629153756860937,-0.013967300880157296,1.1039544834973434,-1.4412007285751471,60.23618093707894,2.950162336178252,0.5589608921887506,10,-0.40103721618652344,-0.5934429168701172,0.472900390625,-0.15531444549560547,0.7278957366943359,2,0.04577597139483114,-3.6666334226765103,25.096155166625977,2.4936780052909144,24.92925071716309,-2.5806299641026187,25.110065460205078,0.04577597139483114
2365,2014-10-30,25.471694946289066,25.58760070800781,24.841161727905273,24.947795867919922,1968095.0,0.022329798158344794,-1.025154726666795,-1.6617601684302343,71.6648410090331,52.03089605005814,-0.8922625785608247,-1.1201498122277336,-0.47349502321279857,-0.47101594163979854,17.254772235258862,0.7464389801025355,-0.21966025821897972,1.0593897819519071,-0.15848816646730768,2.277267730371122,0.45045080774229973,1.6683287561615145,-1.8447981029063278,88.42602468383433,26.77963236860392,0.6089389742096069,10,-0.8553934097290075,-1.1497974395751989,-0.12286233901977894,-0.7116689682006871,0.5424423217773438,3,0.02493630613312159,-1.7631497750856422,24.915340423583984,-3.6666334226765103,25.096155166625977,2.4936780052909144,24.92925071716309,0.02493630613312159
2366,2014-10-31,25.74059867858887,25.93995857238769,25.51342010498047,25.67105484008789,1818665.0,0.010556962654696855,-1.2168592288590319,0.1327428151190197,74.7624043459468,56.58884760012971,-1.0271521824888126,-1.3906076005886518,-0.7189942388064914,-0.7745997699145271,18.11579108237392,0.4682636260986257,0.027532374576992424,1.2840170860290563,-0.059539986131678546,2.627574158189791,0.6122385499486889,1.9557956221094237,-1.9176314487436237,85.27396633027045,18.789523948601627,0.671778536080367,10,-0.9481182098388707,-1.3120660781860387,-0.4021973609924352,-0.9805727005004918,0.1761779785156179,4,0.013148395459904316,-1.025154726666795,25.471694946289066,-1.7631497750856422,24.915340423583984,-3.6666334226765103,25.096155166625977,0.013148395459904316
2367,2014-11-03,26.046592712402344,26.46385765075684,25.78696060180664,25.78696060180664,1990300.0,0.01188760361148855,-4.214278367934674,3.733358931460822,76.00400822628143,60.60778813259229,-1.1096918442281627,-1.6805214993111406,-1.0020294256295657,-1.109923161711194,19.26815827787052,0.7232589721679688,0.17006369187188142,1.5251031875610366,0.0079633348475312,3.042243040274542,0.7665332612042839,2.2836731139177893,-1.9695865214520047,74.2856974940052,3.6452130661701716,0.7585699263567525,11,-0.7139863967895508,-1.3561105728149414,-0.718623161315918,-1.2865667343139648,-0.3616294860839844,0,-0.0087220073702855,-1.2168592288590319,25.74059867858887,-1.025154726666795,25.471694946289066,-1.7631497750856422,24.915340423583984,-0.0087220073702855
2368,2014-11-04,25.851869583129886,26.426767349243164,25.698871612548828,26.15786361694336,1787480.0,-0.007475954011433417,-1.3787832038371994,-1.178567755395881,80.02116127842662,64.16727380250398,-0.7244058880507005,-1.455247114486646,-0.792862695276277,-0.9405554106565255,19.930269673469393,0.7278957366943359,0.3019026627216448,1.2636176109314015,-0.36596943628449097,2.893204658147294,0.44882408732345525,2.0784111345393477,-1.440704187806638,62.28572100239794,-15.556718334611055,0.8147935236079461,11,-0.5169448852539062,-1.161387443542484,-0.527377605438236,-1.0918436050415075,-0.29208564758301137,1,-0.0012554389628021134,-4.214278367934674,26.046592712402344,-1.2168592288590319,25.74059867858887,-1.025154726666795,25.471694946289066,-0.0012554389628021134
2369,2014-11-05,25.777687072753906,26.56585502624512,25.286243438720703,25.59223747253418,3483447.0,-0.0028695220721827175,-2.2093081105128927,-0.6060562616484622,73.37659943804292,66.62887223028957,-0.49840020980408184,-1.3479326141574859,-0.716010600687305,-0.8998938939439718,20.06200826895226,1.2796115875244176,0.4948412439825951,1.1245272636413581,-0.5881226470754406,2.837177174358157,0.26820230828295877,1.9808522189997575,-1.079144761669955,54.30097894797365,-22.76074426564358,0.8563249553583994,11,-0.2016763687133789,-1.0362062454223633,-0.43233156204223633,-1.0176610946655273,-0.3152656555175781,2,0.0014388529664817185,-1.3787832038371994,25.851869583129886,-4.214278367934674,26.046592712402344,-1.2168592288590319,25.74059867858887,0.0014388529664817185
2370,2014-11-06,25.698871612548828,26.06977462768555,25.62005424499512,25.796232223510746,1552580.0,-0.0030575070595989517,-2.52728306318311,-0.5249976858756324,71.093752929461,68.4964296397749,-0.33893686496455544,-1.2199283926529851,-0.6271658379122229,-0.8291921068951353,19.891615963783504,0.4497203826904297,0.6539647205862309,0.9747767448425293,-0.7895667358798093,2.739120225564868,0.09260500448136,1.8569484852036986,-0.7015592670390909,32.246361149824395,-42.377461910637095,0.8821717403611702,11,-0.12286090850830078,-0.9573907852172852,-0.3477206230163574,-0.9388456344604492,-0.3384475708007777,3,-0.002164898642605828,-2.2093081105128927,25.777687072753906,-1.3787832038371994,25.851869583129886,-4.214278367934674,26.046592712402344,-0.002164898642605828
2371,2014-11-07,25.912139892578125,25.95850372314453,25.72205352783203,25.819414138793945,1314817.0,0.008298741020409617,1.5499686314035648,-0.9523949456361686,79.46307479579264,71.22010883986256,-0.4765838953245414,-1.322826819908311,-0.8275703571827329,-1.0538579542970865,17.725845344445183,0.2596321105957031,0.7676789100668309,1.0749198913574212,-0.689485984077038,2.8393257667918803,0.19271695364019337,1.957122829074649,-0.6638607181507261,48.91300297368388,-26.24940154538377,0.8822029377172288,11,-0.2086315155029297,-1.170659065246582,-0.6421232223510742,-1.152113914489746,-0.9597091674804688,4,0.003936277586919834,-2.52728306318311,25.698871612548828,-2.2093081105128927,25.777687072753906,-1.3787832038371994,25.851869583129886,0.003936277586919834
2372,2014-11-10,25.97704887390137,26.09295463562012,25.800870895385746,25.87041473388672,1142943.0,0.0025049641439238712,-1.3773529251954828,1.149994857554291,78.14284983846814,73.55001640098716,-0.42156424967719275,-1.2625929860252754,-0.8775498722679309,-1.112876308608275,15.52718761744035,0.292083740234375,0.8402215560243924,1.019285678863529,-0.7085316293378021,2.74710298706486,0.1553770247628634,1.8831943329641945,-0.5179575631831348,53.98555639193019,-19.844943490739368,0.863908654100666,11,-0.2735404968261754,-1.2355680465698278,-0.70703220367432,-1.2170228958129918,-0.7232589721679723,0,-0.0023202103167860866,1.5499686314035648,25.912139892578125,-2.52728306318311,25.698871612548828,-2.2093081105128927,25.777687072753906,-0.0023202103167860866
2373,2014-11-11,26.241315841674805,26.34331321716309,25.92141342163086,25.97704887390137,1237246.0,0.01017309429782598,-1.2469094418203246,2.478258536497997,77.7292458745055,75.80643752621756,-0.5658081019368097,-1.393840488447907,-1.1321776526015555,-1.368619766131932,13.359839398928125,0.4218997955322301,0.898590226806995,1.1537369728088365,-0.548741054355542,2.856214999973215,0.302497959226649,2.004975986391024,-0.6051423364722659,74.63768007929804,2.657282784549892,0.851239013582189,11,-0.5378074645996094,-1.4998350143432617,-1.0072307586669922,-1.4812898635864258,-1.6180591583251953,1,-0.021201399301512214,-1.3773529251954828,25.97704887390137,1.5499686314035648,25.912139892578125,-2.52728306318311,25.698871612548828,-0.021201399301512214
2374,2014-11-12,26.13468170166016,26.34794998168945,25.92141342163086,26.19958877563477,1283572.0,-0.004063597292834453,1.3589700313295174,-0.24561175587505382,70.95709458931972,75.72779903513829,-0.29951855403355054,-1.114678857652386,-1.017094163655635,-1.256808715814703,13.260980873121989,0.4265365600585902,0.9725101417154711,0.9012919425964405,-0.6166822309350231,2.419266116127904,0.14230485583070873,1.6602790293621723,-0.3497591530908082,70.70071037950738,1.0087468897284992,0.7589870867657319,11,-0.20863246917724965,-1.3932008743286168,-0.9910039901733434,-1.374655723571781,-0.4311733245849645,2,-0.021997504032228776,-1.2469094418203246,26.241315841674805,-1.3773529251954828,25.97704887390137,1.5499686314035648,25.912139892578125,-0.021997504032228776
2375,2014-11-13,26.78839683532715,27.24275016784668,26.621490478515625,27.16857147216797,4273515.0,0.025013319126265143,1.3508875760998618,5.857214222744637,75.35013376155479,75.79310230353919,-0.8345830568996568,-1.6414993835621452,-1.6608669830298624,-1.8984579232958971,13.212850607414103,1.1080684661865199,1.046286068582475,1.4210186958313002,-0.15104462081779246,2.993082012480393,0.6349870375067539,2.2070503541558466,-0.8785250903296742,70.12202693397451,2.3178369589702896,0.7860316583245455,11,-0.523900032043457,-1.7084684371948242,-1.7606263160705566,-2.0283708572387695,-2.0816879272460973,3,-0.049498125111473334,1.3589700313295174,26.13468170166016,-1.2469094418203246,26.241315841674805,-1.3773529251954828,25.97704887390137,-0.049498125111473334
2376,2014-11-14,26.84866714477539,26.95530128479004,26.760578155517575,26.81157875061035,1349766.0,0.0022498662319636598,-1.7999670885727863,-0.09755620331023826,80.08719461404937,76.24678967995786,-0.8058925446591871,-1.5735839921393122,-1.7092434083760324,-1.9469296097064799,13.162119322341093,0.1947231292724645,1.1451747171087803,1.348691558837892,-0.25467334984443113,2.952056467520215,0.5470091044967305,2.1503740131790536,-0.9272537231445312,72.66879199957663,5.519885668717393,0.8016824543411623,11,-0.5841703414916992,-1.7687387466430664,-1.947235107421875,-2.0886411666870117,-2.281047821044922,4,-0.055430800158619564,1.3508875760998618,26.78839683532715,1.3589700313295174,26.13468170166016,-1.2469094418203246,26.241315841674805,-0.055430800158619564
2377,2014-11-17,26.77448654174805,26.87648582458496,26.436038970947266,26.70494270324707,1574039.0,-0.0027629156645779807,2.220318655649688,1.8750835690409804,77.09579814957733,75.92174933230793,-0.6901819063177754,-1.3398829734783817,-1.6193017211640743,-1.8584488982932896,12.555899446560343,0.4404468536376953,1.1361227458775858,1.1296274185180692,-0.37692710854268796,2.6361819455788265,0.37635015498769064,1.8829046820484479,-0.6152325057983425,64.56137109334993,-1.4453384562923333,0.7532772635303785,11,-0.509989738464359,-1.6945581436157262,-2.443315982818607,-2.2509107589721715,-1.7339649200439489,0,-0.06805194242695778,-1.7999670885727863,26.84866714477539,1.3508875760998618,26.78839683532715,1.3589700313295174,26.13468170166016,-0.06805194242695778
2378,2014-11-18,26.73276138305664,27.01093673706055,26.714216232299805,26.79766845703125,1445003.0,-0.001558392487801763,-4.818198818161488,-0.93332601958252,80.72102779572542,76.73779692760598,-0.5703388364205999,-1.1539336058681222,-1.5651141340477146,-1.7981534216591761,11.842473001592074,0.29672050476074574,1.0876629166527643,0.9587820053100593,-0.44779337245216766,2.3653573830722863,0.2554943164289476,1.662069694191171,-0.3784780433654795,61.40357208330146,-5.112766884434571,0.7032876888811129,11,-0.3013591766357422,-1.6528329849243164,-2.4015908241271973,-2.2091856002807617,-1.7803306579589844,1,-0.05532430638686736,2.220318655649688,26.77448654174805,-1.7999670885727863,26.84866714477539,1.3508875760998618,26.78839683532715,-0.05532430638686736
2379,2014-11-19,26.6678524017334,27.01093673706055,26.663217544555664,26.728124618530273,1340753.0,-0.0024280687054043515,-9.000274273176185,0.9285924184543051,74.24809864246748,77.08827978460671,-0.40887892175409135,-0.9658286243389114,-1.491976646346572,-1.7095330286286519,12.320698230324004,0.34771919250488637,1.0008676015805804,0.7842251777648919,-0.5351522585387691,2.103602614068553,0.12453645961306137,1.4439138959167224,-0.2318134307861328,28.735615878037308,-33.56309732622126,0.6596887181518308,11,-0.18545055389404297,-1.5879240036010742,-2.355226993560791,-2.1442766189575195,-1.7988739013671875,2,-0.07666893035042044,-4.818198818161488,26.73276138305664,2.220318655649688,26.77448654174805,-1.7999670885727863,26.84866714477539,-0.07666893035042044
2380,2014-11-20,26.765214920043945,26.82548522949219,26.49167442321777,26.67248916625977,855827.0,0.0036509320977125004,2.1304588911843507,-1.5384493670885486,72.32321989863851,76.29496257381179,-0.37892116139960663,-0.9705440159749799,-1.589225815905614,-1.7839318253578114,13.51538503399199,0.33381080627442117,0.9160673759619229,0.7911803245544426,-0.5085207714741813,2.0908814205830666,0.14132977654013246,1.4410308725687528,0.4775352478027344,57.258171539288064,-2.046159829482228,0.6498505480143115,11,-0.24340438842773438,-1.685286521911621,-2.4676570892333984,-2.2416391372680664,-2.0492343902587855,3,-0.03966740211653064,-9.000274273176185,26.6678524017334,-4.818198818161488,26.73276138305664,2.220318655649688,26.77448654174805,-0.03966740211653064
2381,2014-11-21,26.81157875061035,27.03411865234375,26.686397552490234,26.89039421081543,2038654.0,0.0017322420427001717,-1.1126639781207992,-0.8499845726627909,68.79271518896601,75.25605872386711,-0.3176908740206663,-0.9306117425226645,-1.631497545960599,-1.8101604795840665,14.383859410381577,0.3477210998535156,0.8998299244373449,0.7524684906005845,-0.5317752255314616,2.0367122067326306,0.11034663253456145,1.3945903486666076,0.4161499023437507,62.79092758781245,5.159328352206714,0.6421218580660223,11,-0.22949695587158203,-1.3677024841308594,-2.6484732627868652,-2.3714561462402344,-1.9055099487304652,4,-0.07850600153418363,2.1304588911843507,26.765214920043945,-9.000274273176185,26.6678524017334,-4.818198818161488,26.73276138305664,-0.07850600153418363
2382,2014-11-24,26.70957946777344,26.87648582458496,26.63539886474609,26.728124618530273,1146879.0,-0.0038042997686060787,-1.8888888888888085,0.23529838826770577,72.0763134976235,74.62795512643578,-0.11270700737194872,-0.7255977762519485,-1.5236672270570786,-1.6839730272705076,15.781264148215325,0.24108695983887074,0.9022377492518174,0.5614527702331564,-0.6369793820471656,1.7598849225134785,-0.037763305907006384,1.1606688463733192,0.5034281005859356,40.17095820279503,-16.174964073720986,0.5992160761401611,11,-0.12749767303467152,-1.2657032012939489,-2.5847234725952184,-2.269456863403324,-1.7896022796630895,0,-0.0801944540769488,-1.1126639781207992,26.81157875061035,2.1304588911843507,26.765214920043945,-9.000274273176185,26.6678524017334,-0.0801944540769488
2383,2014-11-25,26.18104362487793,26.71885108947754,26.055864334106445,26.70494270324707,1752044.0,-0.01978825026179165,1.4033630876241971,28.249922863319203,58.41393496433107,73.23427072365926,0.45413752848294564,-0.11764942682104973,-0.9936776657633857,-1.1293390815382764,16.490832936104923,0.6629867553710938,0.8462553230709737,-0.021327495574951172,-1.112703110986896,1.0700481198369935,-0.5670153032809253,0.524360312131023,1.0175372805786154,12.796190973840242,-41.99872294697975,0.5456878077059728,11,0.4682636260986328,-0.7371673583984375,-2.07705020904541,-1.7409210205078125,-1.886962890625,1,-0.04356289304258576,-1.8888888888888085,26.70957946777344,-1.1126639781207992,26.81157875061035,2.1304588911843507,26.765214920043945,-0.04356289304258576
2384,2014-11-26,26.055864334106445,26.171772003173828,25.82868766784668,26.171772003173828,1089462.0,-0.004781294915705225,4.919959189718442,0.22124045231802064,57.30548640401313,71.22930990615464,0.6335895321169716,0.10261734060505745,-0.8737005126779316,-0.9758596276826736,17.347477929463704,0.35235595703125,0.7961565352689206,-0.2035329818725593,-1.1163314516276088,0.7092654878824902,-0.6599322167500858,0.25286625300496723,1.0970079084960958,18.8460948143413,-37.19822764494411,0.45639923487752476,11,0.37553882598876953,-0.33381175994873047,-1.9541893005371094,-1.6157417297363281,-1.7478752136230469,2,-0.04234876244594288,1.4033630876241971,26.18104362487793,-1.8888888888888085,26.70957946777344,-1.1126639781207992,26.81157875061035,-0.04234876244594288
2385,2014-11-27,26.10686492919922,26.31549644470215,25.796232223510746,26.07440948486328,994684.0,0.0019573557199565883,1.309285696109102,-0.28001118991591106,54.26831715621677,68.36054574417324,0.5316562772443412,0.10713479300019912,-0.93360287064381,-1.0011593939473542,17.945425368086827,0.5192642211914027,0.7308752998376349,-0.18429088592529297,-1.0228766667154154,0.6542948948648295,-0.6035837763203524,0.2350020044697665,0.9665562389179705,25.09379685027459,-30.53679194474554,0.41929289039506057,11,0.30831050872802734,-0.3824939727783203,-2.0109853744506836,-1.6667423248291016,-1.5114269256591797,3,-0.047416127221330706,4.919959189718442,26.055864334106445,1.4033630876241971,26.18104362487793,-1.8888888888888085,26.70957946777344,-0.047416127221330706
2386,2014-11-28,26.07904624938965,26.15322685241699,25.83795928955078,26.13004493713379,1117777.0,-0.0010655695306583945,5.476158758767002,-1.5713446168312177,52.27270795473276,65.60242461141274,0.49039360285735967,0.17034273969475322,-0.9142959278592642,-0.9596073037103849,17.941428822563175,0.3152675628662074,0.7092131825340431,-0.22903194427490092,-1.0338168452735097,0.5757529567237079,-0.6314243947742071,0.17336050622440524,0.892199803159027,26.180336320811108,-28.433182659729198,0.4023924504993045,11,0.33612918853759766,-0.16458797454833984,-1.8742141723632812,-1.6389236450195312,-1.0385246276855469,4,-0.05226670126544175,1.309285696109102,26.10686492919922,4.919959189718442,26.055864334106445,1.4033630876241971,26.18104362487793,-0.05226670126544175
2387,2014-12-01,25.819414138793945,26.06977462768555,25.72205352783203,25.888959884643555,1689939.0,-0.009955583042143612,-1.6315895836942356,1.3636771635874037,40.579718785879976,61.142279165874356,0.6708483497428048,0.43435200395998663,-0.6672648120810614,-0.6899069759823035,17.04150525047958,0.3569927215576172,0.5981009231522947,-0.47730512619018484,-1.3037510866681572,0.3491408342877875,-0.8905281064291728,-0.06408214595119688,1.0578308074316958,9.76734040171524,-40.565339876043545,0.4132229802389865,12,0.5586719512939453,0.09504413604736328,-1.5485148429870605,-1.3792915344238281,-0.9457988739013707,0,-0.03537436333777022,5.476158758767002,26.07904624938965,1.309285696109102,26.10686492919922,4.919959189718442,26.055864334106445,-0.03537436333777022
2388,2014-12-02,25.819414138793945,26.190317153930664,25.810142517089844,25.856504440307614,1289801.0,0.0,-12.667100932528799,0.5333223630080121,42.60869565217382,57.62678994473061,0.5896759906863593,0.4551306383739693,-0.6681684699771644,-0.6779598652397745,16.378441910945913,0.3801746368408203,0.45900288936768163,-0.4756823539733901,-1.3059248895968132,0.354560181650033,-0.8908036217851034,-0.06056108616167677,0.9423116655923351,16.406061677406914,-30.055155361302223,0.41512126781171227,12,0.5586719512939453,0.22254180908203125,-1.5531511306762695,-1.3792915344238281,-0.8067111968994141,1,-0.034835683948853835,-1.6315895836942356,25.819414138793945,5.476158758767002,26.07904624938965,1.309285696109102,26.10686492919922,-0.034835683948853835
2389,2014-12-03,25.814777374267575,26.02804756164551,25.703508377075195,25.800870895385746,894452.0,-0.0001795844205234598,-2.1111233006957546,-0.37493571942800435,17.187574324315605,51.50060710313918,0.5147051289088616,0.4876928547687278,-0.6640594969661358,-0.6699429507825663,16.47540620658318,0.32453918457031605,0.3310804584717566,-0.4821736335754423,-1.307702215242255,0.34335494809137046,-0.8949379244088504,-0.06940934274203414,0.8429812024632817,18.181563183713088,-24.24215219028772,0.4127642908334066,12,0.5540361404418981,0.227178573608402,-1.5427193641662562,-1.3746547698974574,-0.4636268615722656,2,-0.05890798971330624,-12.667100932528799,25.819414138793945,-1.6315895836942356,25.819414138793945,5.476158758767002,26.07904624938965,-0.05890798971330624
2390,2014-12-04,25.64323616027832,25.926048278808594,25.522693634033203,25.86577606201172,1760578.0,-0.006645078185343878,1.3513439888811676,-16.002605952552408,12.209467111706942,45.21357953899928,0.5703332656968989,0.6902413218238372,-0.4902674234489517,-0.49939006104862926,16.629105965056684,0.4033546447753906,0.18404585002806328,-0.6509330749511726,-1.485275199606786,0.18340904970444072,-1.0681041372789792,-0.23376201262336593,0.9000123924938563,18.055464292754557,-19.693864783884905,0.41717106232780676,12,0.5563535690307617,0.39871978759765625,-1.2251358032226562,-1.2031135559082031,-0.7835292816162109,3,-0.05207014557169021,-2.1111233006957546,25.814777374267575,-12.667100932528799,25.819414138793945,-1.6315895836942356,25.819414138793945,-0.05207014557169021
2391,2014-12-05,26.01413726806641,26.088319778442386,25.703508377075195,25.86577606201172,1701904.0,0.014463896267610021,1.593713440894736,-0.6666723805442628,29.90201120044857,40.52754595042428,0.08316500448217568,0.34506506465177367,-0.8506753201336288,-0.8723899998897302,16.728773526705425,0.44508361816406605,0.08047584086177295,-0.285131835937495,-1.1108440988560346,0.5405804269810446,-0.697987967396763,0.127724295521773,0.38623359608230956,73.61089287397883,37.631601439639816,0.4128561314592697,12,0.10663509368896129,0.2503595352172816,-1.545037746429447,-1.5740146636962926,-1.0756149291992188,4,-0.05453570302590394,1.3513439888811676,25.64323616027832,-2.1111233006957546,25.814777374267575,-12.667100932528799,25.819414138793945,-0.05453570302590394
2392,2014-12-08,25.91677665710449,26.009502410888672,25.819414138793945,25.861141204833984,717947.0,-0.0037426038756793734,-1.733321448651317,0.3749999999999671,29.047668023292857,37.26462740142005,0.06284923436461298,0.46133141286102486,-0.7404483062488687,-0.7744584299489432,16.592711285680565,0.1947231292724645,-0.03030458903840838,-0.37947883605957244,-1.2105651864567868,0.4516075143376419,-0.7950220112581796,0.03606433913903473,0.3607193948280596,59.02773214637674,25.179484250974745,0.41554317519860673,12,0.0023183822631871465,0.34772014617920277,-1.3062701225280726,-1.4766540527343714,-1.2749748229980433,0,-0.03381034018982376,1.593713440894736,26.01413726806641,1.3513439888811676,25.64323616027832,-2.1111233006957546,25.814777374267575,-0.03381034018982376
2393,2014-12-09,25.68496322631836,25.9492301940918,25.522693634033203,25.65714454650879,2094383.0,-0.00894453171600651,-1.875005624586215,0.500017141485856,26.754455211512663,33.8700683800311,0.2423825349877795,0.684417658945641,-0.5005883159302797,-0.5436383047582609,16.18578691523637,0.4265365600585973,-0.14375800936814898,-0.5834746360778809,-1.4583917674557298,0.29144249529996813,-1.0209332017668054,-0.14601607038895636,0.4868604871082809,28.68848865793724,-5.566613401168151,0.4374585656889245,12,0.2341318130493164,0.579533576965332,-0.6734189987182617,-0.994481086730957,-1.033889770507809,1,-0.03158844162153318,-1.733321448651317,25.91677665710449,1.593713440894736,26.01413726806641,1.3513439888811676,25.64323616027832,-0.03158844162153318
2394,2014-12-10,25.559783935546875,26.051227569580078,25.494874954223636,25.72205352783203,1501819.0,-0.004873641035359477,-2.809492092100004,-5.833116215289682,21.8615233235828,30.269313509738442,0.3238487370630736,0.8056234564738389,-0.36327044333355474,-0.4194500475628118,15.66336872691588,0.5563526153564418,-0.26901150561119636,-0.6799090385437019,-1.6094028728006222,0.24958479571321845,-1.1446559556721603,-0.2151621214152435,0.5211615667646825,10.937660701429001,-19.564686416151083,0.46474691712845956,12,0.28281211853027344,0.7047128677368164,-0.5470805168151855,-0.8693017959594727,-0.1437244415283203,2,-0.021403975676472675,-1.875005624586215,25.68496322631836,-1.733321448651317,25.91677665710449,1.593713440894736,26.01413726806641,-0.021403975676472675
2395,2014-12-11,25.462421417236328,25.65714454650879,25.346515655517575,25.49951171875,1592257.0,-0.003809207407858506,-1.3103516761004605,0.2285721002397856,19.23890817339189,26.598891311811684,0.35781117797170836,0.8417086548922512,-0.24463634173741156,-0.3273561818163344,13.93197124423935,0.3106288909912145,-0.3372223244275858,-0.710972785949707,-1.6645222600524328,0.2425766881530187,-1.1877475230010681,-0.23419804889834595,0.58880615234375,15.624847333249669,-10.347355074480244,0.4767747370513625,12,0.30599498748779297,0.8322114944458008,-0.30367565155029297,-0.7209405899047852,0.9643459320068359,3,-0.004370004828594065,-2.809492092100004,25.559783935546875,-1.875005624586215,25.68496322631836,-1.733321448651317,25.91677665710449,-0.004370004828594065
2396,2014-12-12,25.36042404174805,25.49951171875,25.137882232666016,25.31406021118164,1645097.0,-0.004005800305356355,1.2285721002397856,-1.2500257122288319,19.238924906631325,24.227691991895167,0.38794898595313754,0.8711586265723419,-0.1292883126932054,-0.22601805572110223,12.258551433747025,0.3616294860839844,-0.40102475977188945,-0.7385580062866168,-1.7024484137913198,0.22533240121808618,-1.22050321003897,-0.25661280253426355,0.6908035278320277,24.365571278213462,0.18159140724142375,0.48194520375235156,12,0.3036756515502894,0.8298921585082972,-0.20167827606201527,-0.6189432144165075,0.973617553710934,4,-0.019744037491710165,-1.3103516761004605,25.462421417236328,-2.809492092100004,25.559783935546875,-1.875005624586215,25.68496322631836,-0.019744037491710165
2397,2014-12-15,24.952430725097656,25.527328491210934,24.82261657714844,25.202789306640625,1776032.0,-0.016087795534442173,-1.7636472436233184,-5.399868356096344,20.357960982676346,21.75538813972878,0.7375933747057175,1.1970210023548091,0.29102772556402456,0.17819655929548972,11.493040912665938,0.7047119140624929,-0.47454395645574365,-1.0554485321044922,-2.0921875140372777,-0.018709550171706724,-1.573818023070885,-0.5370790411380995,0.9161277770996108,10.565927600264278,-14.436478597223854,0.5183694909663921,12,0.5030374526977575,1.0802526473999023,0.2700638771057129,-0.21094989776611328,1.6736965179443324,0,-0.0005573960462487149,1.2285721002397856,25.36042404174805,-1.3103516761004605,25.462421417236328,-2.809492092100004,25.559783935546875,-0.0005573960462487149
2398,2014-12-16,25.2537899017334,25.2630615234375,24.56761932373047,24.97561264038086,2845700.0,0.01207734749194711,3.687523703613234,-1.1111153435928691,32.16499619988605,23.419546125903267,0.3884079972957366,0.8212877367505058,0.01322034141369599,-0.1276702030843424,10.649179719405755,0.6954421997070312,-0.5396488221559501,-0.6801407814025886,-1.7101392976662204,0.3498577348610432,-1.1951400395344045,-0.1651415232707727,0.40558021545410483,46.25011891936367,19.623428255570154,0.514999258131816,12,0.07417964935302734,0.6513948440551758,-0.0312952995300293,-0.5123090744018555,1.2147026062011719,1,-0.02423351386102035,-1.7636472436233184,24.952430725097656,1.2285721002397856,25.36042404174805,-1.3103516761004605,25.462421417236328,-0.02423351386102035
2399,2014-12-17,24.62325668334961,24.943159103393555,24.56298446655273,24.943159103393555,2114066.0,-0.024967865054603577,1.3768162603371297,-1.149994857554253,23.770497331317344,24.704105039193315,0.9299430389320058,1.360547119890935,0.6616598023513696,0.49486522502115093,9.887099297475583,0.6908054351806676,-0.5736791123323215,-1.208444213867189,-2.3332335175293366,-0.08365491020504123,-1.7708388656982628,-0.6460495620361151,0.9040718078613246,5.508537361306319,-20.431675091171236,0.562394651831073,12,0.7023954391479492,1.2796106338500977,0.5992379188537598,0.1182241439819336,1.8915996551513672,2,0.001129695101613093,3.687523703613234,25.2537899017334,-1.7636472436233184,24.952430725097656,1.2285721002397856,25.36042404174805,0.001129695101613093
2400,2014-12-18,25.703508377075195,25.703508377075195,24.757707595825195,24.8040714263916,2220295.0,0.043871194928332136,1.1030952320363725,-2.8115978321140465,45.16129507916318,26.39958102571716,-0.15741366338140494,0.2073054069115159,-0.3813368933002721,-0.5790407460009703,8.853153274050593,1.080251693725586,-0.5917949850853574,-0.07510719299316548,-1.1111005882161678,0.9608862022298368,-0.5931038906046666,0.44288950461833565,-1.1405239105224645,100.0,71.02957345175024,0.5179966976115005,12,-0.39640235900878906,0.19935894012451172,-0.36974334716796875,-0.9620275497436523,0.9504356384277344,3,-0.01118325478528892,1.3768162603371297,24.62325668334961,3.687523703613234,25.2537899017334,-1.7636472436233184,24.952430725097656,-0.01118325478528892
2401,2014-12-19,24.70670890808105,25.93995857238769,24.516620635986328,25.777687072753906,4391996.0,-0.038780677500165006,1.0398657837368759,-1.1907206656996756,37.951813698358535,27.3889305451689,0.7089805126531061,1.0944405015749759,0.6622298743490731,0.4198530638888016,7.594999077044773,1.4233379364013636,-0.5958762073259649,-0.9666631698608441,-1.9883787655702392,0.05505242584855097,-1.4775209677155416,-0.45580537200614657,0.9967994689941442,13.355104731861827,-17.298988214220707,0.5108577978546978,12,0.577215194702152,1.068660736083988,0.9655036926269567,0.3732194900512731,2.0816879272460973,4,0.06961908393228033,1.1030952320363725,25.703508377075195,1.3768162603371297,24.62325668334961,3.687523703613234,25.2537899017334,0.06961908393228033
2402,2014-12-22,24.56761932373047,24.8040714263916,24.20599174499512,24.757707595825195,1502758.0,-0.005629628165695899,3.2294624250557824,0.17749033394419542,36.84210104240556,28.509780081934778,0.7113748508795155,1.1223768363954214,0.8501250908566682,0.5627664294090664,6.584762216776468,0.5980796813964808,-0.5794433265207459,-0.9986547470092759,-2.0120494421561865,0.014739948137634684,-1.5053520945827294,-0.4919573994358224,1.372339248657223,20.85550732704273,-11.121645953192584,0.506697347573455,12,0.5609903335571289,1.0524358749389648,1.104593276977539,0.5123090744018555,2.4340457916259766,0,0.07190042504534766,1.0398657837368759,24.70670890808105,1.1030952320363725,25.703508377075195,1.3768162603371297,24.62325668334961,0.07190042504534766
2403,2014-12-23,25.0405216217041,25.100791931152344,24.44707679748535,24.44707679748535,1025159.0,0.019249007880745017,-1.203120178957112,-3.1219433880856102,42.590973586294226,30.81305233334716,0.153597527516375,0.5898925543981264,0.42998894939203325,0.09469995709808288,6.6172854022154,0.6537151336669922,-0.6114948392269568,-0.4687263488769524,-1.464669313816227,0.5272166160623222,-0.9666978313465897,0.02924513359268488,0.8994369506835902,48.12836459875612,13.811058262193178,0.49797148246963796,12,0.03245353698730469,0.579533576965332,0.6316909790039062,0.039406776428222656,1.9008712768554688,1,0.06332158911432373,3.2294624250557824,24.56761932373047,1.0398657837368759,24.70670890808105,1.1030952320363725,25.703508377075195,0.06332158911432373
2404,2014-12-24,24.952430725097656,25.01270294189453,24.70670890808105,24.943159103393555,242250.0,-0.003517933769003112,3.714271021583634,0.015623392985704001,43.282238322778866,33.48453346105682,0.16368886216517353,0.6230210158158016,0.5846610158919319,0.19345591159643405,7.101096811185309,0.3338127136230504,-0.6413326992572017,-0.501645565032959,-1.4923299705911361,0.4890388405252182,-0.9969877678120476,-0.006303362253870404,0.9181691741943325,43.04805422517701,6.398049160215422,0.49534220277908947,12,0.12054443359375,0.6676244735717773,0.8032345771789551,0.12749767303466797,1.8776931762695348,2,0.060758080025928196,-1.203120178957112,25.0405216217041,3.2294624250557824,24.56761932373047,1.0398657837368759,24.70670890808105,0.060758080025928196
2405,2014-12-29,24.86897850036621,25.008066177368164,24.67425537109375,24.827251434326172,667510.0,-0.0033444527168853266,1.0869539294423478,4.500514297469657,38.204418011694315,35.59181047273049,0.17221926917396857,0.6418888327442822,0.7064003682239601,0.2931184305276062,7.3634919333512485,0.33381080627441406,-0.6509395352281189,-0.5232034683227553,-1.4966944554929498,0.4502875188474391,-1.0099489619078525,-0.036457974737658105,0.9350370727539037,38.23526176495818,6.001943137575481,0.48674549358509783,12,0.2039966583251953,0.7510766983032227,0.9121866226196289,0.21094989776611328,1.9843254089355504,0,0.06618196393191345,3.714271021583634,24.952430725097656,-1.203120178957112,25.0405216217041,3.2294624250557824,24.56761932373047,0.06618196393191345
2406,2014-12-30,24.71598052978516,24.943159103393555,24.60934638977051,24.70670890808105,470092.0,-0.006152161439956116,-2.272727272727352,0.22219682771877886,37.77149137136338,37.5266471825846,0.2505360350328196,0.7246886197719569,0.8938572083656204,0.4602690955981892,7.684104298030553,0.3338127136230433,-0.6452625416408004,-0.6080481529235797,-1.5698524631499744,0.35375615730281496,-1.0889503080367753,-0.12714599781038416,1.024114090209956,56.994711521040095,26.98782937382957,0.4809021551131967,12,0.35699462890624645,0.9040746688842738,1.0848889350891078,0.3639478683471644,2.026052474975586,1,0.07840933048892529,1.0869539294423478,24.86897850036621,3.714271021583634,24.952430725097656,-1.203120178957112,25.0405216217041,0.07840933048892529
2407,2014-12-31,24.906068801879886,24.943159103393555,24.729890823364254,24.85043334960937,152437.0,0.007690905560701955,2.2856995930122057,6.0006171569597555,42.000011754173244,38.61942668861651,0.059429355582416576,0.48766948282891676,0.7514601043809854,0.27980836118491936,8.268293000599646,0.22717857360839488,-0.621871520599651,-0.37229261398315217,-1.3217128802749478,0.5771276523086435,-0.84700274712905,0.10241751916274566,0.7726617031152294,70.21284665995648,38.38521869269235,0.4747101331458977,12,0.16690635681151988,0.6351699829101527,1.1069102287292445,0.17385959625243785,1.7432384490966726,2,0.07557708317681944,-2.272727272727352,24.71598052978516,1.0869539294423478,24.86897850036621,3.714271021583634,24.952430725097656,0.07557708317681944
2408,2015-01-02,24.91997718811035,25.128610610961914,24.711345672607425,24.943159103393555,729227.0,0.0005584336227890674,1.1176396565576208,-0.41667523740952545,43.2748570839717,40.786577772244776,-0.007610291238389522,0.42469700723103543,0.7775694145441747,0.2790374107785212,8.478564862846778,0.41726493835448863,-0.5924486269187881,-0.31341238021850515,-1.2398539441455227,0.6130291837085124,-0.7766331621820157,0.14980840174500543,0.699843766484765,59.82133674203995,24.30403366143336,0.4632207819635089,1,0.1529979705810547,0.5424442291259766,1.0930018424987793,0.15995121002197266,1.3491554260253942,4,0.08353490500943539,2.2856995930122057,24.906068801879886,-2.272727272727352,24.71598052978516,1.0869539294423478,24.86897850036621,0.08353490500943539
2409,2015-01-05,24.29408073425293,25.054428100585934,24.22917175292969,24.76234436035156,1178401.0,-0.025116253082127393,-1.7596781549078915,20.199522790850594,38.947388554017934,40.0961437138953,0.633278051610425,0.9811282575893969,1.426573202902162,0.9096792647117908,9.269785129021194,0.8252563476562429,-0.5558429544965122,-0.8632740020751939,-1.837203617531241,0.11065561338085317,-1.3502388098032192,-0.3763091943471686,1.2691870519581876,7.216608526925933,-29.543939739598002,0.48696480772802403,1,0.7788944244384766,0.9666633605957031,1.7525110244750977,0.7858476638793945,2.155866622924801,0,0.10896943141273585,1.1176396565576208,24.91997718811035,2.2856995930122057,24.906068801879886,-2.272727272727352,24.71598052978516,0.10896943141273585
2410,2015-01-06,24.3079891204834,24.71598052978516,24.06690216064453,24.24308013916016,1381926.0,0.0005725010294732602,-2.1111090795229797,-0.13861632145984154,39.87512051046891,40.309844470796456,0.4476755853468042,0.9086441476953233,1.4208659677264635,0.8992388013911281,10.05573844537388,0.6490783691406286,-0.5701731307956273,-0.7826032638549805,-1.79845206256282,0.23324553485285904,-1.2905276632088984,-0.2746788645010625,1.2009876240790796,22.70745417603087,-14.975688941305915,0.5079243993539194,1,0.2897672653198242,0.8832101821899414,1.7687387466430664,0.7719392776489258,1.7246932983398402,1,0.10375744239405171,-1.7596781549078915,24.29408073425293,1.1176396565576208,24.91997718811035,2.2856995930122057,24.906068801879886,0.10375744239405171
2411,2015-01-07,24.59543800354004,24.827251434326172,24.06690216064453,24.340442657470703,1076137.0,0.01182528433890151,1.1161307446286146,3.928506361846767,46.48402673963346,41.38116954826623,0.15956278095861975,0.5369921576767958,1.1401951703248052,0.6199996867706403,10.96413536327376,0.7603492736816406,-0.48825724256334624,-0.4242194175720222,-1.3638009640878508,0.5153621289438064,-0.8940101908299347,0.045571355685890325,0.827014265987362,49.78163663833602,8.310267612456755,0.4697907732579134,1,0.0023183822631835938,0.5331716537475586,1.4743351936340332,0.48449039459228516,1.6319694519042969,2,0.0918001909718682,-2.1111090795229797,24.3079891204834,-1.7596781549078915,24.29408073425293,1.1176396565576208,24.91997718811035,0.0918001909718682
2412,2015-01-08,25.0405216217041,25.23524475097656,24.78552436828613,24.85970687866211,1355389.0,0.01809618589024531,-1.7323695570298103,0.709090365095631,47.95737700126414,41.977436594374,-0.23622695279332717,0.02413310937845381,0.7130303892081429,0.18061535833369646,11.588518865004552,0.6398067474365199,-0.5469738538393827,0.06467695236205984,-0.7751958812518573,0.904549785975977,-0.35525946444489875,0.4846133691690184,0.3005976412903273,83.33338775083774,40.71225120171698,0.4199364168069581,1,-0.3894481658935547,0.0880880355834961,1.1242952346801758,0.039406776428222656,1.4789695739746094,3,0.06795031704059395,1.1161307446286146,24.59543800354004,-2.1111090795229797,24.3079891204834,-1.7596781549078915,24.29408073425293,0.06795031704059395
2413,2015-01-09,24.873615264892575,25.19815444946289,24.76234436035156,25.03588485717773,720346.0,-0.006665450477950863,-1.2650580911217917,-0.8974356269580903,52.63157261624747,43.0162515158705,-0.10670750912461457,0.13400945304016787,0.8909049117484642,0.3543811051263255,11.785591922186642,0.4358100891113317,-0.4919891798227134,-0.06166200637817809,-0.8328910646608776,0.7095670519045214,-0.44727653551952784,0.32395252276317166,0.3910509719608619,69.04765014333562,20.834292089908097,0.3856145291413499,1,-0.2225418090820277,0.2549943923950231,1.272656917572025,0.20631313323974965,1.8220558166503942,4,0.07138857649656805,-1.7323695570298103,25.0405216217041,1.1161307446286146,24.59543800354004,-2.1111090795229797,24.3079891204834,0.07138857649656805
2414,2015-01-12,25.01270294189453,25.2769718170166,24.836523056030273,24.92461395263672,681728.0,0.005591775683620348,-2.333314086926397,-0.5428557995204288,40.94776069042567,43.321067369062874,-0.2641216829540447,-0.050768567484279714,0.7704568426710878,0.22503000039653642,12.175789395015968,0.4404487609863281,-0.41053595591526815,0.10477972030639648,-0.6099221338631686,0.8194815744759616,-0.25257120677838785,0.4621306473911808,-0.94580078125,78.16085431690112,34.990456917889546,0.3573509270847832,1,-0.34076595306396484,0.06490802764892578,1.1973180770874023,0.06722545623779297,1.7664203643798793,0,0.05023166329364526,-1.2650580911217917,24.873615264892575,-1.7323695570298103,25.0405216217041,1.1161307446286146,24.59543800354004,0.05023166329364526
2415,2015-01-13,25.35115051269531,25.63396453857422,24.88752365112305,24.97097587585449,1051733.0,0.013531027477798219,-1.728822600382867,4.315802009353889,60.20555306194081,45.813740890238144,-0.5889106373782482,-0.4194870123721195,0.43703026526837974,-0.10664801847763172,12.376951906163788,0.7464408874511683,-0.38286697676528547,0.4487908363342257,-0.24927523482221048,1.1468569074906618,0.09975780075600582,0.7978238719124455,-1.2600469589233363,81.95259934371295,33.564509232747,0.34903303557821846,1,-0.500717163085934,-0.2735395431518519,0.8542342185974157,-0.27122211456298473,1.210067749023441,1,0.04334307604430676,-2.333314086926397,25.01270294189453,-1.2650580911217917,24.873615264892575,-1.7323695570298103,25.0405216217041,0.04334307604430676
2416,2015-01-14,24.85970687866211,25.244516372680664,24.67425537109375,25.04515647888184,1071198.0,-0.019385456837041626,-1.0499984572609868,-0.48780108468250644,54.161191343391636,47.16498306681797,-0.08374173255990769,0.03427822872872355,0.9192188994371051,0.3938100966167539,11.989687359570144,0.676895141601559,-0.36533979893101787,-0.017616939544677024,-0.6815949913407415,0.6463611122513875,-0.3496059654427093,0.31437208635335523,-0.7068888854980457,19.32371950298511,-31.202571804117174,0.33198902589803303,1,-0.009273529052734375,0.21790409088134766,1.26106595993042,0.22022151947021484,1.7339668273925817,2,0.04718380413278056,-1.728822600382867,25.35115051269531,-2.333314086926397,25.01270294189453,-1.2650580911217917,24.873615264892575,0.04718380413278056
2417,2015-01-15,24.93852233886719,25.17960929870605,24.29408073425293,25.008066177368164,1347898.0,0.0031704098761007327,3.292118315406113,0.375001285624633,48.36307492260295,47.73034060444366,-0.1759752087464932,-0.048098683014487165,0.82200885233393,0.3223381086970143,11.19948468357919,0.8855285644531214,-0.3106999549801408,0.06189393997192738,-0.6017819625946181,0.7255698425384729,-0.2699440113113454,0.39373189125520014,-0.7264584838867201,48.09682769027123,-2.619896679974026,0.331837951283272,1,-0.08808898925781605,0.12054252624511363,1.2541122436523402,0.14140605926513317,1.5206985473632777,3,0.051682497425614926,-1.0499984572609868,24.85970687866211,-1.728822600382867,25.35115051269531,-2.333314086926397,25.01270294189453,0.051682497425614926
2418,2015-01-16,24.641801834106445,24.952430725097656,24.60934638977051,24.7808895111084,1348296.0,-0.011898078832774384,-2.36359556444835,2.000000000000102,45.327772298218825,48.4392721315771,0.08620146947565743,0.2112534854118806,1.1027850643504955,0.6214199419730662,9.930643683858426,0.3430843353271449,-0.24596283933755814,-0.20422716140747,-0.850899345322901,0.442445022507961,-0.5275632533651873,0.1191089305502473,-0.37286195178222314,25.951586154864515,-24.67207994651362,0.32333609195771595,1,0.2086315155029297,0.4172630310058594,1.4499940872192383,0.4381265640258789,1.8081455230712855,4,0.07619935320530735,3.292118315406113,24.93852233886719,-1.0499984572609868,24.85970687866211,-1.728822600382867,25.35115051269531,0.07619935320530735
2419,2015-01-19,24.65107345581055,24.799434661865234,24.484167098999023,24.64643669128418,1153290.0,0.0003762558341522393,1.0923043816733018,-0.03333699020874171,46.647640275618635,49.19177432770484,0.14851233336400682,0.21520642301865323,1.079739640096161,0.6090354209703506,8.670968835254902,0.31526756286621094,-0.220075344489981,-0.19634637832641388,-0.8411180326661132,0.4484252760132854,-0.5187322054962635,0.12603944884343576,-0.35699272155762074,26.643558225442803,-24.491830975060395,0.3223858271698493,1,0.19935989379882457,0.40799140930175426,1.4407224655151332,0.4288549423217738,1.8684177398681605,0,0.08294152501705687,-2.36359556444835,24.641801834106445,3.292118315406113,24.93852233886719,-1.0499984572609868,24.85970687866211,0.08294152501705687
2420,2015-01-20,25.416059494018555,25.490238189697266,24.711345672607425,24.711345672607425,2152755.0,0.031032564954192265,-1.2105214724756734,151.9839572191341,59.063653968007756,50.5895106864131,-0.4947976304291579,-0.6033529479480961,0.3121258645547371,-0.15057521419755204,9.058336186543661,0.8391647338867152,-0.1845681878244143,0.5830121040344238,0.00973859788309639,1.1562856101857513,0.29637535095875833,0.8696488571100893,-1.0683834075927727,93.79858434681111,41.61137067393584,0.28663675307566394,1,-0.45203685760498047,-0.4126291275024414,0.6374869346618652,-0.33613109588623047,1.4882431030273438,1,0.053630021309032605,1.0923043816733018,24.65107345581055,-2.36359556444835,24.641801834106445,3.292118315406113,24.93852233886719,0.053630021309032605
2421,2015-01-21,26.426767349243164,26.70494270324707,25.963138580322266,25.963138580322266,4097598.0,0.03976650493214606,-2.1999917720868045,0.6578965174721867,66.2376458627285,52.62065167102025,-1.3615994402313802,-1.5584960618914785,-0.6963947186568333,-1.1499018414483189,9.62794651028319,1.2888832092285156,-0.037487383097499105,1.5077170372009263,0.5972973791320584,2.4181366952697942,1.0525072081664923,1.9629268662353603,-2.0276397247314435,88.46158106181555,36.96184257246664,0.45520982903443447,1,-0.9272556304931641,-1.0408449172973633,-0.39524269104003906,-1.3468389511108398,0.755712509155277,2,0.0050876791208984695,-1.2105214724756734,25.416059494018555,1.0923043816733018,24.65107345581055,-2.36359556444835,24.641801834106445,0.0050876791208984695
2422,2015-01-22,26.334041595458984,26.70494270324707,26.15786361694336,26.334041595458984,2828888.0,-0.0035087815531412714,-2.105263727697904,0.0,64.84909494622391,53.978154152128745,-1.1913780275133021,-1.3983428723983806,-0.6046066080277939,-1.0457003204991047,9.690883775534703,0.5470790863037109,0.11280398493494204,1.3266701698303223,0.2350959332789273,2.4182444063817172,0.7808830515546248,1.8724572881060197,-1.7965650662231418,83.29857788969755,31.494405455744555,0.5457871182756966,1,-0.8345298767089844,-0.9481191635131836,-0.4068336486816406,-1.2541131973266602,1.0663433074951172,3,0.009859182064954286,-2.1999917720868045,26.426767349243164,-1.2105214724756734,25.416059494018555,1.0923043816733018,24.65107345581055,0.009859182064954286
2423,2015-01-23,26.62612724304199,26.723487854003906,26.436038970947266,26.51021957397461,2473359.0,0.011091561715820042,-1.1754274537541591,100.0,76.3351021255661,57.91008097825545,-1.3507753568665564,-1.6501523812526635,-0.9027745878485867,-1.328788858756365,10.400455241362735,0.3894462585449219,0.2182741400353443,1.5394755363464334,0.22932470592738596,2.849626366765481,0.8844001211369097,2.194550951555957,-1.9586027433654714,95.65222575889065,36.62969220337244,0.6550754152095234,1,-1.1173429489135707,-1.2309322357177699,-0.8820514678955043,-1.5461988449096644,0.9643440246582067,4,-0.006268517959371556,-2.105263727697904,26.334041595458984,-2.1999917720868045,26.426767349243164,-1.2105214724756734,25.416059494018555,-0.006268517959371556
2424,2015-01-26,26.46849250793457,26.570491790771484,26.01413726806641,26.4545841217041,2081355.0,-0.005920302778865905,4.106349456436079,0.1199953923875697,73.63083257395965,59.40177870181309,-1.07831677979296,-1.4473193372482136,-0.7497416558958321,-1.1630563480956937,10.83940419064183,0.6119899749755788,0.28699234129633666,1.3060377120971687,-0.13982016504343875,2.751895589237776,0.5831087735268632,2.028966650667474,-1.6364909399118623,87.32717059326482,22.73154579783335,0.7229289385703042,1,-0.9597082138061523,-1.0732975006103516,-0.8519153594970703,-1.388564109802246,0.7186241149902344,0,-0.0007006500559592066,-1.1754274537541591,26.62612724304199,-2.105263727697904,26.334041595458984,-2.1999917720868045,26.426767349243164,-0.0007006500559592066
2425,2015-01-27,26.514856338500977,26.82085037231445,26.30158615112305,26.482402801513672,1736149.0,0.0017516611704466722,-1.6352781743823168,2.3333790455293473,72.16274929371004,61.40195180740403,-1.0529817311227347,-1.4377711697632876,-0.8213378339676538,-1.2040797626439357,11.359810185466237,0.5192642211913991,0.3484690487102604,1.2701076507568345,-0.28838788951116,2.828603191024829,0.4908598806228355,2.0493554208908336,-1.5315358675997714,64.3243760118129,-2.0565060165721007,0.7792477701339975,1,-0.9573907852172852,-1.0709800720214844,-0.9005966186523438,-1.4349279403686523,0.528533935546875,1,0.00017480227381061475,4.106349456436079,26.46849250793457,-1.1754274537541591,26.62612724304199,-2.105263727697904,26.334041595458984,0.00017480227381061475
2426,2015-01-28,26.65394401550293,26.76985168457031,26.4314022064209,26.70494270324707,1172694.0,0.005245650786347644,2.74356540084399,-1.5714369673817221,70.04607836260193,63.81117441184837,-1.0178268523012477,-1.5011942857068732,-0.9865048733423798,-1.336445828161402,11.782165343476922,0.3384494781494105,0.47080199547264456,1.312297153472901,-0.34558769055191974,2.970181997497722,0.4833547314604907,2.1412395754853115,-1.486870554460399,79.31032036883818,14.451132499491337,0.8289424220124109,1,-1.0014352798461914,-1.2100677490234375,-1.048957347869873,-1.5740156173706055,0.7047138214111364,2,0.009392928168429737,-1.6352781743823168,26.514856338500977,4.106349456436079,26.46849250793457,-1.1754274537541591,26.62612724304199,0.009392928168429737
2427,2015-01-29,26.78839683532715,26.918212890625,26.56121826171875,26.62612724304199,1112207.0,0.005044387417712626,-1.444435737700636,-3.1818385817937713,73.98375149137387,66.99517209997671,-0.9636139223462692,-1.5677781101949186,-1.1436209735556986,-1.4611060967065974,12.299367964523391,0.35699462890625,0.4965780999258982,1.3526335716247573,-0.4114504780914565,3.116717621340971,0.4705915467666486,2.234675596482866,-1.4559456831574273,85.64101806766297,20.431280538347465,0.8820420248581075,1,-1.0872068405151367,-1.2958393096923828,-1.2587499618530273,-1.7084684371948242,0.4868087768554652,3,0.014710959580515048,2.74356540084399,26.65394401550293,-1.6352781743823168,26.514856338500977,4.106349456436079,26.46849250793457,0.014710959580515048
2428,2015-01-30,27.001665115356445,27.34011268615723,26.81157875061035,26.871849060058594,2072033.0,0.007961218483520716,-3.2222476173062704,0.8000023508392321,74.45839378804664,70.08525582357981,-0.9017624886414168,-1.7044850981350095,-1.3761964733001832,-1.6647968667077855,13.488672800289219,0.5517158508300817,0.59528684038699,1.4618174552917473,-0.41610450041055813,3.339739410994053,0.5228564774405946,2.4007784331429,-1.4789225545720903,74.4755772857319,10.453633088944741,0.9389609778511522,1,-0.9759359359741175,-1.2981576919555664,-1.6273326873779297,-1.921736717224121,0.37090110778808594,4,0.014766488877417272,-1.444435737700636,26.78839683532715,2.74356540084399,26.65394401550293,-1.6352781743823168,26.514856338500977,0.014766488877417272
2429,2015-02-02,26.94139289855957,27.233478546142575,26.607580184936523,27.071208953857425,1532232.0,-0.002232166665995572,1.7551057247085866,-1.0000000000000273,70.99143619798821,71.41056496024432,-0.539139036091143,-1.5133016596933473,-1.33423738707096,-1.5970511020997904,13.630182734687951,0.6258983612060511,0.7245824608527016,1.2691796302795417,-0.6122133238877048,3.1505725844467882,0.3284831531959185,2.209876107363165,-1.164218520223013,61.60716417471824,-0.14061383734988198,0.9406964770836226,2,-0.2897672653198242,-1.2378854751586914,-1.5948777198791504,-1.861464500427246,0.004636764526363635,0,0.024092235007467933,-3.2222476173062704,27.001665115356445,-1.444435737700636,26.78839683532715,2.74356540084399,26.65394401550293,0.024092235007467933
2430,2015-02-03,26.83012390136719,27.214933395385746,26.70957946777344,27.029481887817386,1769901.0,-0.0041300387701308505,-1.2947328307083374,1.5356959198365752,78.9115726219023,72.81877904459697,-0.23042216540175176,-1.2684253171054856,-1.246090818179507,-1.483543452473068,13.49420251346412,0.5053539276123047,0.9029409854601944,1.031803894042973,-0.8020806052237219,2.865688393309668,0.11486164440962554,1.9487461436763205,-0.8341381599357405,43.87774806580687,-22.27651680825413,0.9169422496333482,2,-0.1529989242553711,-1.1266164779663121,-1.4836087226867711,-1.7501955032348668,0.676895141601559,1,0.013305668019647943,1.7551057247085866,26.94139289855957,-3.2222476173062704,27.001665115356445,-1.444435737700636,26.78839683532715,0.013305668019647943
2431,2015-02-04,26.85330390930176,26.881122589111328,26.473129272460934,26.700307846069336,1341449.0,0.000863954561663105,2.9111021721641532,-0.7674438629557875,78.56155618412606,74.34238584880832,-0.20868007773353625,-1.1739686207479316,-1.294095308591377,-1.5026246469438114,13.448332944158745,0.4079933166503942,1.0952221593650542,0.9420906066894581,-0.8576781907470803,2.7418594041259965,0.04220620797119068,1.8419750054077255,-0.6691403956087001,43.85027796783231,-23.572420927054907,0.8998843987182689,2,-0.1761789321899414,-1.1497964859008825,-1.5067887306213414,-1.7733755111694371,0.9597091674804688,2,0.007078695619284536,-1.2947328307083374,26.83012390136719,1.7551057247085866,26.94139289855957,-3.2222476173062704,27.001665115356445,0.007078695619284536
2432,2015-02-05,26.742033004760746,26.793031692504886,26.49631118774414,26.612218856811523,992786.0,-0.004143657887194729,1.5600151395470823,0.8484803151569587,83.16249025718636,75.10098453009944,-0.037380357364217076,-0.9788763119815194,-1.2061654463799627,-1.386453821864503,14.35438873093306,0.35699272155762074,1.1870231015475667,0.7457441329956076,-1.0415470849926827,2.533035350983898,-0.14790147599853753,1.6393897419897527,-0.39603660692269926,31.01601807505958,-39.93187595824662,0.893645608994145,2,-0.06490802764892578,-1.0385255813598668,-1.3955178260803258,-1.6621046066284215,1.0802536010742152,3,0.023058263073848728,2.9111021721641532,26.85330390930176,-1.2947328307083374,26.83012390136719,1.7551057247085866,26.94139289855957,0.023058263073848728
2433,2015-02-06,26.64930725097656,26.760578155517575,26.52412986755371,26.63539886474609,907735.0,-0.003467416025089709,-1.0000161334559776,0.10714075815456657,80.74176972121276,75.89108865757201,0.06591045487348879,-0.7866302259521376,-1.121300561214273,-1.288503294683803,15.26246737570923,0.23644828796386363,1.1562302214244937,0.564233779907223,-1.1636691102468433,2.2921366700612893,-0.29971766516980836,1.4281852249842544,-0.176177978515625,23.170664405657206,-51.176298327845174,0.8639514450770325,2,0.17154216766358132,-0.94579982757568,-1.3422002792358363,-1.2054309844970668,1.2332496643066442,4,0.02348647772760093,1.5600151395470823,26.742033004760746,2.9111021721641532,26.85330390930176,-1.2947328307083374,26.83012390136719,0.02348647772760093
2434,2015-02-09,26.269132614135746,26.50558280944824,26.13468170166016,26.49167442321777,1095184.0,-0.014265835627936707,1.962959012646683,-16.000548546351656,64.88669950738927,75.08263868131415,0.4635826210842602,-0.32411848790753695,-0.7495310094705978,-0.9078525211949113,16.092469969055674,0.5146255493163991,1.1301572939484927,0.12123765945434783,-1.5322625087567623,1.774737827665458,-0.7055124246512072,0.9479877435599029,1.0709800720214844,12.446257965297875,-56.98479188059555,0.8267500841055556,2,0.4682645797729492,-0.5656251907348668,-1.0014343261718786,-0.8252563476562536,0.885528564453125,0,0.0420049502668014,-1.0000161334559776,26.64930725097656,1.5600151395470823,26.742033004760746,2.9111021721641532,26.85330390930176,0.0420049502668014
2435,2015-02-10,26.44994735717773,26.607580184936523,26.176408767700195,26.27376937866211,993689.0,0.006883163814274118,-1.325005913873433,-0.7916623812952199,50.56944214068629,72.9185679899902,0.30462705373133403,-0.44100386768687017,-0.9384672023055671,-1.0892076571071208,16.705095670635323,0.4311714172363281,1.027836990527586,0.24711256027221395,-1.3674830092646353,1.8617081298090632,-0.5601852244962089,1.0544103450406368,0.866056709289559,42.235850261913136,-23.764000092855802,0.8072977847684237,2,0.28744983673096414,-0.7464399337768519,-1.2830877304077113,-1.0060710906982386,0.5656261444091832,1,0.01875551203218495,1.962959012646683,26.269132614135746,-1.0000161334559776,26.64930725097656,1.5600151395470823,26.742033004760746,0.01875551203218495
2436,2015-02-11,26.03268241882324,26.477766036987305,25.98632049560547,26.39431381225586,880985.0,-0.0157756434339843,-1.1632656488100985,-2.0526481032392785,43.61490694274139,69.54425192903102,0.6978888880075473,0.0723527138041895,-0.533442999080517,-0.6744707880608445,17.679980467340783,0.49144554138183594,0.9338858705183597,-0.22880115509033416,-1.7183457833971723,1.260743473216504,-0.9735734692437532,0.5159711590630849,1.2596952003479096,5.747028601556696,-55.666058303129674,0.7447723141534186,2,0.630534172058109,-0.32917499542235973,-1.1382045745849574,-0.37785625457763317,1.2657032012939524,2,0.05663406484302502,-1.325005913873433,26.44994735717773,1.962959012646683,26.269132614135746,-1.0000161334559776,26.64930725097656,0.05663406484302502
2437,2015-02-12,26.227407455444336,26.283042907714844,25.99095726013184,26.000228881835934,1092754.0,0.007480021977308793,-1.3773684496503515,-0.6282047901096561,41.18853080920318,65.84760048693731,0.46401514445290104,-0.021988721300779446,-0.7300284268380253,-0.8710614278584075,18.089969280261453,0.29208564758300426,0.8526058955217692,-0.09852037429809712,-1.4524156286533518,1.2553748800571576,-0.7754680014757263,0.578427252879532,1.0127278787841867,31.137820433863777,-24.872515650771806,0.6769476271776278,2,0.3824920654296875,-0.4103107452392578,-1.3642244338989258,-0.5725812911987305,1.0987968444824254,3,0.060456056285073334,-1.1632656488100985,26.03268241882324,-1.325005913873433,26.44994735717773,1.962959012646683,26.269132614135746,0.060456056285073334
2438,2015-02-13,26.51949119567871,26.64930725097656,26.32476806640625,26.412857055664066,812785.0,0.01113658453396793,-1.2950868319001603,0.4693846709261191,51.06382301499013,63.63342124438196,0.10766429464994332,-0.17516900944677616,-1.0206168768633113,-1.1574089949364748,18.764110729620402,0.421899795532223,0.7838369098847906,0.0996788978576646,-0.998818089600956,1.1981758853162852,-0.44956959587164746,0.6489273915869767,0.6704915450048894,80.41951000586931,27.19858500726727,0.5492484937293107,2,0.08113574981689453,-0.7023944854736328,-1.6296496391296387,-0.8646650314331055,0.7186241149902344,4,0.04912595798099395,-1.3773684496503515,26.227407455444336,-1.1632656488100985,26.03268241882324,-1.325005913873433,26.44994735717773,0.04912595798099395
2439,2015-02-16,26.69567108154297,26.793031692504886,26.482402801513672,26.482402801513672,811633.0,0.0066434112390876265,-1.9130341459924851,2.0000000000000666,53.57798234390511,60.81857788016005,-0.11961562703974948,-0.2006040241787872,-1.1930739375581823,-1.3265479181686715,19.317634686541613,0.3106288909912145,0.6868229599570945,0.17362890243530416,-0.5475464911047894,0.8948042959753977,-0.1869587943347426,0.5342165992053509,0.4461651693375046,87.93116900619185,34.62289257312088,0.3605876967700459,2,-0.2619495391845703,-0.8785743713378906,-1.8058295249938965,-1.0408449172973633,0.5934429168701207,0,0.04445986130540969,-1.2950868319001603,26.51949119567871,-1.3773684496503515,26.227407455444336,-1.1632656488100985,26.03268241882324,0.04445986130540969
2440,2015-02-17,26.77912330627441,26.834758758544922,26.473129272460934,26.56121826171875,1327826.0,0.003126058321460956,1.1971804870700111,1.0217414635018705,52.5328307036352,57.92649727121663,-0.235867020377178,-0.18625230578087937,-1.2662267262655398,-1.4000335229673944,20.342630766709995,0.3616294860839879,0.5654321698339366,0.18892793655395224,-0.31795980407316904,0.6958156771810735,-0.0645159337596084,0.4423718068675129,0.3164923143950631,93.44260452401572,41.629635426439876,0.25344387031355997,2,-0.3685836791992152,-0.9620265960693324,-1.9043493270873988,-1.124297142028805,0.31063079833984375,1,0.014023531241833753,-1.9130341459924851,26.69567108154297,-1.2950868319001603,26.51949119567871,-1.3773684496503515,26.227407455444336,0.014023531241833753
2441,2015-02-18,26.56121826171875,27.04339027404785,26.4545841217041,26.80694007873535,1892278.0,-0.008137123910423316,-1.5656595039124346,-1.1276554772637937,45.55351557746019,53.74772230680261,-0.07124350415765335,0.04452473001338575,-1.0522990499306744,-1.1714030621448366,19.792694053096746,0.58880615234375,0.4611525043004647,-0.03569965362548899,-0.536996753286072,0.465597446035094,-0.2863482034557805,0.2149488962048025,0.4900255539481648,54.18501643777011,6.376319268241531,0.2506485498302923,2,-0.046362876892089844,-0.7441215515136719,-1.597196102142334,-0.9063920974731445,0.3616294860839808,2,0.01710596386774177,1.1971804870700111,26.77912330627441,-1.9130341459924851,26.69567108154297,-1.2950868319001603,26.51949119567871,0.01710596386774177
2442,2015-02-19,26.59367370605469,26.663217544555664,26.19958877563477,26.426767349243164,1177098.0,0.0012219109837563469,2.0303124746772485,-0.6792492373611676,41.40626945998569,49.37711116666627,-0.14187670376358597,0.034274875659814796,-1.0852980284109393,-1.1912068695803804,18.98873252987465,0.4636287689208949,0.33575284272224337,-0.016225814819332385,-0.5020686178140537,0.4696169881753889,-0.25914721631669124,0.22669558667802647,0.4497165679931605,46.70351156771683,2.174306837481822,0.24292140149736055,2,-0.0788183212280309,-0.7765769958496129,-1.629651546478275,-0.9388475418090856,0.2549934387206996,3,0.02649923142818955,-1.5656595039124346,26.56121826171875,1.1971804870700111,26.77912330627441,-1.9130341459924851,26.69567108154297,0.02649923142818955
2443,2015-02-20,26.45922088623047,26.6817626953125,26.171772003173828,26.528764724731445,1002622.0,-0.0050558197152584805,1.7160408550924116,-0.4166638097523538,40.15153108888424,46.62875912016571,-0.041597672131857166,0.1639902243016138,-0.945489119649654,-1.0459402602481376,18.094457873354408,0.5099906921386719,0.20148977949838098,-0.14233331680297923,-0.6327151581808543,0.3480485245748959,-0.3875242374919168,0.10285760388595833,0.5841693878173828,32.97875832368665,-9.002299942200075,0.24519092068893794,2,0.055634498596191406,-0.5470809936523438,-1.504471778869629,-0.8043947219848633,0.5331707000732422,4,0.032766777881486187,2.0303124746772485,26.59367370605469,-1.5656595039124346,26.56121826171875,1.1971804870700111,26.77912330627441,0.032766777881486187
2444,2015-02-23,26.44994735717773,26.658580780029297,26.23204231262207,26.612218856811523,964386.0,-0.0003504838291578105,2.345460801400244,2.3333699020872127,41.897202993923216,45.6651769927476,-0.004445806779095562,0.18108761682551133,-0.9268213098273925,-1.0231320644576165,18.037106629130665,0.42653846740722656,0.05608266194484912,-0.15067958831787465,-0.642189654404099,0.34083047776834974,-0.39643462136098506,0.09507544472523577,0.5511601257324266,31.91481446630986,-9.42040993397664,0.2457550330431116,2,0.06490802764892933,-0.5378074645996058,-1.495198249816891,-0.7951211929321254,0.19008827209473012,0,0.029798469647136283,1.7160408550924116,26.45922088623047,2.0303124746772485,26.59367370605469,-1.5656595039124346,26.56121826171875,0.029798469647136283
2445,2015-02-24,26.51949119567871,26.607580184936523,26.371131896972656,26.426767349243164,1347685.0,0.0026292618870602524,-1.3181801181838582,-0.5714117799170039,43.02325025154147,45.599437360392045,-0.07050141416964806,0.11795650521876766,-0.9828303071772666,-1.0736395474278098,17.635222807305926,0.2364482879638672,-0.08163952541934094,-0.08136749267578125,-0.5727116271591974,0.40997664180763493,-0.32703955991748757,0.16430457456592507,0.44102480773925734,39.89351808288784,-1.0771554812649242,0.24567206724170737,2,-0.0023174285888671875,-0.49376201629638317,-1.564742088317871,-0.8646650314331055,0.3291759490966797,1,0.029021024462934975,2.345460801400244,26.44994735717773,1.7160408550924116,26.45922088623047,2.0303124746772485,26.59367370605469,0.029021024462934975
2446,2015-02-25,26.9043025970459,27.057300567626953,26.49167442321777,26.514856338500977,1546091.0,0.014510512231467487,-1.5957459845069546,4.200065824659563,53.04347203937947,46.91665305263385,-0.3561211100716939,-0.26049255723816955,-1.3460680828411071,-1.4405370310593604,17.514653655766427,0.5656261444091832,-0.11361570788110242,0.2909259796142578,-0.21853538933168437,0.8003873485602,0.03619529514128672,0.5456566640872289,-0.9179821014404297,82.72241272357583,38.8198370401863,0.25473068447297037,2,-0.2897663116455078,-0.25267696380615234,-1.9205760955810547,-1.249476432800293,-0.22253990173339844,2,0.006893005566652954,-1.3181801181838582,26.51949119567871,2.345460801400244,26.44994735717773,1.7160408550924116,26.45922088623047,0.006893005566652954
2447,2015-02-26,27.18247985839844,27.18247985839844,26.93212127685547,26.96921157836914,1180847.0,0.010339508349979987,1.3478276423345465,0.5476192808376932,59.349592952084194,47.83729415675541,-0.5415208382507899,-0.5350654162431105,-1.5858416166304572,-1.6972982482137517,17.256654415064418,0.2781772613525426,-0.09932775636649183,0.5493990898132353,-0.015978857624503462,1.114777037250974,0.2667101160943659,0.8320880635321046,-1.1747397613525443,100.0,51.26598083231211,0.28268897371886936,2,-0.5053539276123082,-0.5192632675170934,-1.7397627830505407,-1.5276536941528356,-0.23181343078613637,3,-0.009551450491206537,-1.5957459845069546,26.9043025970459,-1.3181801181838582,26.51949119567871,2.345460801400244,26.44994735717773,-0.009551450491206537
2448,2015-02-27,27.4003849029541,27.49311065673828,27.08048248291016,27.08048248291016,1521802.0,0.008016378405899305,-1.579712737224354,1.4999999999999583,71.03446221328176,49.7769030311306,-0.6943486268766321,-0.7605622105956371,-1.7717342496563653,-1.888601321931766,16.612863730673734,0.41262817382812145,-0.022827492538848304,0.7473681449890144,0.1044634861220537,1.390272803855975,0.42591581555553404,1.0688204744224947,-1.3456552154541015,92.6470477023064,37.69848356218313,0.3214523294334806,2,-0.5679435729980469,-0.6606693267822266,-1.9576678276062012,-1.745558738708496,-0.3801746368408203,4,-0.02013540175193773,1.3478276423345465,27.18247985839844,-1.5957459845069546,26.9043025970459,-1.3181801181838582,26.51949119567871,-0.02013540175193773
2449,2015-03-02,27.590471267700195,27.59510803222656,27.28911399841309,27.307659149169922,1061495.0,0.006937361114427221,1.0952349856664316,0.884057452555146,71.13399001198135,51.84369850983573,-0.8316124056605929,-0.9481395869918856,-1.9066122759838748,-2.050118078079972,16.44274683666314,0.30599403381346946,0.058308521432294924,0.9050005912780748,0.14579110978327137,1.6642100727728781,0.5253958505306713,1.2846053320254782,-1.4494387220458975,99.62117198262189,41.28558351468618,0.37960474074740247,3,-0.70703125,-0.7997570037841797,-2.138481616973877,-1.9356451034545898,-0.33381080627441406,0,-0.021677037539284405,-1.579712737224354,27.4003849029541,1.3478276423345465,27.18247985839844,-1.5957459845069546,26.9043025970459,-0.021677037539284405
2450,2015-03-03,27.187116622924805,27.69247055053711,26.94139289855957,27.54874420166016,1697069.0,-0.01461934596411163,1.3142827757452873,-1.2786848760748735,71.50259840472017,54.72692993508683,-0.40710962882758395,-0.5445900588606847,-1.486423101530356,-1.6170660589060226,15.915052671260904,0.7510776519775391,0.08616112078654936,0.483796310424804,-0.30590680964173345,1.2734994304913414,0.08894475039153349,0.8786478704580745,-0.9297580383447261,57.91509348548133,-6.780432558617882,0.39485156003326954,3,-0.25499534606933594,-0.3477210998535156,-1.7351269721984863,-1.5322904586791992,0.40799140930175426,1,-0.020122803062941674,1.0952349856664316,27.590471267700195,-1.579712737224354,27.4003849029541,1.3478276423345465,27.18247985839844,-0.020122803062941674
2451,2015-03-04,27.04339027404785,27.316932678222656,26.65394401550293,27.16857147216797,1705465.0,-0.005286560942463492,2.142844226239721,0.34616054051487816,65.49290776032397,57.40322307956887,-0.20986384380228174,-0.4067468699087584,-1.2950505015396452,-1.434108786054992,15.633392708671456,0.6629886627197266,0.09195327096280081,0.33056564331054616,-0.47122093977655766,1.13235222639765,-0.07032764823300752,0.7314589348540999,-0.6425204928720696,37.49988521305376,-30.14169172816777,0.4008932915435526,3,-0.11126899719238281,-0.2039947509765625,-1.5427193641662598,-1.388564109802246,0.7232589721679688,2,-0.007200396374093865,1.3142827757452873,27.187116622924805,1.0952349856664316,27.590471267700195,-1.579712737224354,27.4003849029541,-0.007200396374093865
2452,2015-03-05,27.358657836914066,27.358657836914066,26.765214920043945,27.01093673706055,1487270.0,0.011657841700741134,2.4133270435421967,-2.7777422254727187,65.79404789854246,60.25239161397534,-0.4528263478745913,-0.7098439005256836,-1.5535420551376298,-1.7065813852770724,15.36403578190592,0.5934429168701207,0.10430259639928252,0.6150019645690961,-0.2373420831874853,1.4673460123256774,0.1888299406908054,1.0411739884473867,-0.8286279788021496,67.85708382385656,1.7561584924118563,0.4261720238782912,3,-0.3964014053344762,-0.519262313842777,-1.8104653358459508,-1.7038316726684606,0.20863151550292258,3,-0.024741533215429046,2.142844226239721,27.04339027404785,1.3142827757452873,27.187116622924805,1.0952349856664316,27.590471267700195,-0.024741533215429046
2453,2015-03-06,27.275205612182614,27.39574813842773,27.214933395385746,27.27984046936035,833667.0,-0.0030503040474030296,-1.8888922748743457,-0.013329237655380858,61.30197596642755,62.40847749980915,-0.26982978966513826,-0.608283729240295,-1.4283583319311646,-1.581643493223595,15.105337093891228,0.18081474304198508,0.15637699272402372,0.5002548217773395,-0.3829075952377998,1.3834172387924788,0.058673613269768055,0.9418360302849109,-0.6289316848281779,59.82144660937693,-3.3727706441298366,0.44158120850757043,3,-0.24340438842773082,-0.4358100891113246,-1.678331851959225,-1.724695205688473,0.48680877685547586,4,-0.011898688837944205,2.4133270435421967,27.358657836914066,2.142844226239721,27.04339027404785,1.3142827757452873,27.187116622924805,-0.011898688837944205
2454,2015-03-09,27.37256622314453,27.45602035522461,26.913576126098636,27.16857147216797,1114589.0,0.003569564693526317,1.92499228633136,-44.0131687242461,61.5107714049996,64.46264651686006,-0.2487081414015222,-0.6521767338368747,-1.4791558251411843,-1.6297205158271346,15.447194202228221,0.542444229125973,0.2252012630531155,0.5424437522888184,-0.34552248722613044,1.4304099918037672,0.09846063253134574,0.986426872046291,-0.6216726334718281,69.19632608308372,9.422328361882492,0.4439831197574739,3,-0.28049373626708984,-0.5331707000732422,-1.5079479217529297,-1.6690587997436523,-0.2596321105957031,0,-0.012872594924377978,-1.8888922748743457,27.275205612182614,2.4133270435421967,27.358657836914066,2.142844226239721,27.04339027404785,-0.012872594924377978
2455,2015-03-10,26.946029663085934,27.53483581542969,26.86257743835449,27.201025009155273,1527903.0,-0.015582629578148377,-2.1868153727220334,-1.2500093499887974,56.90516251185917,64.89172323602446,0.27345216980718945,-0.19665179347845552,-1.0073621825685137,-1.1700937221711776,15.681549722841792,0.6722583770752024,0.3048966524661836,0.0911030769348109,-0.7796976047612247,0.9619037586308465,-0.34429726391320514,0.5265034177828269,-0.10097837732678983,33.15794829822331,-26.19433227925044,0.43540034084801765,3,0.22717761993408558,-0.10663414001464488,-0.7684631347656214,-1.242522239685055,-0.046361923217769885,1,0.0115278874930278,1.92499228633136,27.37256622314453,-1.8888922748743457,27.275205612182614,2.4133270435421967,27.358657836914066,0.0115278874930278
2456,2015-03-11,27.50701904296875,27.57192611694336,26.92284774780273,26.92284774780273,1423553.0,0.020818999566801777,-1.2222193199553193,-2.290909634904351,63.776207118370436,65.38356925450071,-0.21573807220731922,-0.6761930393461633,-1.5107102948235749,-1.6958013339852656,16.368921845575894,0.6490783691406286,0.40053004668083503,0.5783756256103523,-0.24782064989369346,1.404571901114398,0.1652774878583294,0.9914737633623751,0.18545150756835938,91.95411267079481,29.721193524698798,0.4130981377520221,3,-0.33381175994873047,-0.6676235198974609,-1.3167028427124023,-1.803511619567871,-0.7881679534912109,2,0.0032024185943306804,-2.1868153727220334,26.946029663085934,1.92499228633136,27.37256622314453,-1.8888922748743457,27.275205612182614,0.0032024185943306804
2457,2015-03-12,27.81301307678223,27.854738235473636,27.418930053710934,27.446746826171875,1448581.0,0.011124216453098246,-1.0659321781036801,0.626984334288907,69.41489201654984,65.20361701041939,-0.4725820977597479,-0.9036366865896532,-1.7604469962476692,-1.9592681423557288,17.299348575185324,0.4358081817627024,0.5052676931166964,0.8050893783569357,-0.04182724809660954,1.652006004810481,0.38163106513016487,1.2285476915837066,-0.8901653289794993,95.79451649243147,28.627609743713563,0.42345831322677235,3,-0.5586719512939489,-0.8924837112426793,-1.6226968765258825,-2.109505653381351,-1.2332496643066442,3,-0.0016669833807080314,-1.2222193199553193,27.50701904296875,-2.1868153727220334,26.946029663085934,1.92499228633136,27.37256622314453,-0.0016669833807080314
2458,2015-03-13,27.82228660583496,27.91037559509277,27.66465187072754,27.817649841308594,1097126.0,0.00033342410716641346,1.7179611599279148,0.012659546214373749,69.68087754435498,65.042160069572,-0.4645696478110324,-0.8540935016244227,-1.712643906825818,-1.9298964378487327,17.62538537880233,0.24572372436523082,0.558961250501099,0.749223136901854,-0.13891847804660884,1.637364751850317,0.3051523294276208,1.1932939443760873,-0.8994388580322301,91.59294290686447,19.142072204883604,0.44407080747423194,3,-0.5401268005371094,-0.8739385604858398,-1.6319704055786133,-2.118779182434082,-1.3352489471435511,4,-0.009165215534962301,-1.0659321781036801,27.81301307678223,-1.2222193199553193,27.50701904296875,-2.1868153727220334,26.946029663085934,-0.009165215534962301
2459,2015-03-16,27.882556915283203,27.919647216796875,27.738832473754886,27.77128601074219,1168592.0,0.002166260102992368,-1.0526372769790828,23.997531879884054,69.60001799175768,64.83076224590951,-0.5353480066100822,-0.8652478806824888,-1.6937828548127243,-1.9559606762105304,17.723638924891265,0.18081474304198863,0.5749527226972333,0.7501491546630845,-0.18896560044268185,1.6892639097688509,0.2805917771102031,1.219706532215966,-0.920208053588869,96.4912154079057,19.09909887171213,0.46955737755288296,3,-0.5957612991333008,-0.9295730590820312,-1.6203784942626953,-2.179049491882324,-1.3445205688476527,0,-0.00432322353403114,1.7179611599279148,27.82228660583496,-1.0659321781036801,27.81301307678223,-1.2222193199553193,27.50701904296875,-0.00432322353403114
2460,2015-03-17,27.15466117858887,27.998464584350586,27.12220764160156,27.882556915283203,2029744.0,-0.02610577426259475,-1.2105293547323768,-6.541653810552476,53.276696363131684,63.47340542399926,0.20948987193306934,-0.1135995608872058,-0.8940308289175505,-1.205443192069911,17.29417104482974,0.876256942749027,0.5202367151845735,0.0034765243530294754,-0.9207964314257566,0.9277494801318156,-0.45865995353636535,0.4656130022424243,-0.13487441558838498,21.551673691733473,-52.887337564183326,0.46213647788939344,3,0.22717857360839488,-0.1622686386108434,-0.9342088699340856,-1.4511537551879918,0.027818679809570312,1,-0.0015366446948321677,-1.0526372769790828,27.882556915283203,1.7179611599279148,27.82228660583496,-1.0659321781036801,27.81301307678223,-0.0015366446948321677
2461,2015-03-18,27.015573501586914,27.21029663085937,26.728124618530273,27.21029663085937,1247194.0,-0.005122055329183306,3.952385616753825,0.26751513912799313,47.73298984616131,61.46662119595691,0.3846688214018812,0.06458381028921423,-0.692488307062284,-1.0467558365806369,16.760146458860604,0.482172012329098,0.4431839310745751,-0.15832891464233256,-1.043034094908034,0.7263762656233688,-0.6006815047751815,0.2840236754905163,0.9828910827636719,22.62771311544329,-46.57129769607168,0.4423525901328499,3,0.3477210998535156,-0.02318096160888672,-0.7951211929321289,-1.3120660781860352,0.2874488830566406,2,-0.004290331342103215,-1.2105293547323768,27.15466117858887,-1.0526372769790828,27.882556915283203,1.7179611599279148,27.82228660583496,-0.004290331342103215
2462,2015-03-19,27.29838562011719,27.817649841308594,27.015573501586914,27.06193542480469,1974588.0,0.010468484724696525,-3.873266041649661,-1.2142892125652827,48.63859628042015,60.059579008622755,0.10326768319083968,-0.17152000172747606,-0.9226201661709119,-1.3052376622506685,16.627680442876,0.8020763397216797,0.3991633734937423,0.08924760818481658,-0.7532849442140517,0.9317801605836848,-0.33201866801461577,0.5105138843842489,0.7000789642333949,44.89042436909209,-20.460928026164808,0.4212662761994338,3,0.06490898132323863,-0.3036746978759801,-1.1150236129760778,-1.5948781967163121,-0.7139854431152379,3,-0.02122962649529614,3.952385616753825,27.015573501586914,-1.2105293547323768,27.15466117858887,-1.0526372769790828,27.882556915283203,-0.02122962649529614
2463,2015-03-20,27.32620429992676,27.409656524658203,27.04339027404785,27.29838562011719,1136276.0,0.0010190595222989707,2.761918288585811,0.11765132937532266,46.31307465177627,58.37094603604238,0.09325018962104537,-0.13813859312844912,-0.8909684642775346,-1.3109822671625047,16.55665590513726,0.36626625061035156,0.3879951648628648,0.07371711730957387,-0.69207604456534,0.8395102791844877,-0.3091794636278813,0.456613698247029,0.6468534851074175,47.08028539512117,-13.360476687465841,0.38289658093745643,3,0.03709030151366832,-0.24108600616455433,-1.1127061843872106,-1.6226968765258825,-1.1312503814697301,4,-0.027315937451773187,-3.873266041649661,27.29838562011719,3.952385616753825,27.015573501586914,-1.2105293547323768,27.15466117858887,-0.027315937451773187
2464,2015-03-23,27.238115310668945,27.316932678222656,27.112934112548828,27.26129531860352,792231.0,-0.0032236086757959637,2.034457322003603,-0.8332533424752734,50.78013671211677,57.690387613848785,0.17909545712776165,0.012675389065350373,-0.7476904421834405,-1.1982202399206585,16.481793113124617,0.21327018737793324,0.34968571134352544,-0.053780269622802024,-0.7203760179187455,0.6128154786731415,-0.38707814377077554,0.2795176045251715,0.7100438110351561,40.14600074471791,-19.76268837985971,0.3332978741479725,3,0.12517929077148438,-0.15299701690673828,-1.0292534828186035,-1.5346078872680664,-1.242523193359375,0,-0.027574508860506386,2.761918288585811,27.32620429992676,-3.873266041649661,27.29838562011719,3.952385616753825,27.015573501586914,-0.027574508860506386
2465,2015-03-24,27.28911399841309,27.42820167541504,27.09902763366699,27.201025009155273,857496.0,0.0018723280653771823,-1.253970327029538,-3.800213938944687,53.86863400554217,56.58954615686787,0.2032557257201617,0.023495873304529624,-0.7526804556649118,-1.2328822446511687,16.48257144255341,0.3291740417480504,0.33407921177278865,-0.04126272201537873,-0.6002929398641861,0.5177674958334286,-0.3207778309397824,0.23825238690902495,0.6346444332275354,51.489343078472025,-10.789021659248455,0.27951510892440334,3,0.0741806030273402,-0.20399570465088246,-1.1637048721313512,-1.5856065750122106,-0.8623466491699254,1,-0.027522976818566414,2.034457322003603,27.238115310668945,2.761918288585811,27.32620429992676,-3.873266041649661,27.29838562011719,-0.027522976818566414
2466,2015-03-25,27.089754104614254,27.29375076293945,27.089754104614254,27.214933395385746,771423.0,-0.007305473303766075,-2.2592716745388977,-1.4210549107916395,45.60605975606633,53.94412035014748,0.3768297461145451,0.2502944202386459,-0.49283674669257493,-1.0224727085486265,15.607389548048467,0.2039966583251953,0.3046418816149732,-0.24989519119263193,-0.7848001404992644,0.28500975811400053,-0.5173476658459464,0.017557283460682527,0.8100916507641642,9.24857140818801,-50.1626673413588,0.26745247465331573,3,0.2735404968261754,-0.0046358108520472285,-0.9759359359741175,-1.3862466812133754,-1.312067031860348,2,0.0034229086549144583,-1.253970327029538,27.28911399841309,2.034457322003603,27.238115310668945,2.761918288585811,27.32620429992676,0.0034229086549144583
2467,2015-03-26,26.92284774780273,26.973846435546875,26.53340148925781,26.96921157836914,1283721.0,-0.006161235578845403,14.8337904552936,0.37037939966479483,44.395261531404266,51.13460745981962,0.4516868841546291,0.4181934746650562,-0.26867984249905064,-0.8502609358508977,14.513606118998137,0.5563526153564453,0.3164850291732577,-0.40381994247436737,-0.9666579680640872,0.15901808311535248,-0.6852389552692273,-0.12240092967950744,0.9535635848387258,43.523265257400176,-15.181912622390051,0.2814190127948603,3,0.3430852890014684,0.1622705459594762,-0.7568717002868617,-1.219340324401852,-0.7139854431152308,3,0.014120892425722342,-2.2592716745388977,27.089754104614254,-1.253970327029538,27.28911399841309,2.034457322003603,27.238115310668945,0.014120892425722342
2468,2015-03-27,26.84866714477539,26.98311996459961,26.75130653381348,26.95993804931641,825210.0,-0.0027553029947731122,1.9411465769667773,2.399950633536177,41.604753375838285,48.024022502495235,0.41709798762462924,0.47318175383277605,-0.12736464269016068,-0.768043238730403,12.852373408074335,0.23181343078612926,0.2508016272907163,-0.45041465759277344,-1.0508648789060224,0.15003556372047555,-0.7506397682493962,-0.15018954693615072,0.9740237941307193,35.23307889233996,-21.23025056662945,0.3002251106566242,3,0.4172658920288086,0.2364511489868164,-0.6826910972595215,-1.1451597213745117,-1.2471580505371094,4,-0.009842833774519888,14.8337904552936,26.92284774780273,-2.2592716745388977,27.089754104614254,-1.253970327029538,27.28911399841309,-0.009842833774519888
2469,2015-03-30,26.99239158630371,27.03875541687012,26.881122589111328,26.89039421081543,1071612.0,0.005353131339940198,-1.615430868065504,-0.9166580959237254,50.81697885541628,47.75072055719354,0.14955157142356867,0.2976120305329104,-0.20119912472429036,-0.9016287582071669,10.900264806993427,0.19008827209473012,0.13171341115756618,-0.2767862319946275,-0.8757033824314746,0.32213091844221964,-0.576244807213051,0.022672343223796076,0.7787277746164669,51.29526168485289,-7.7807764399967,0.29945857521842434,3,0.1831340789794922,0.12286186218261719,-0.7788939476013184,-1.288884162902832,-0.9967994689941406,0,-0.02954305346738184,1.9411465769667773,26.84866714477539,14.8337904552936,26.92284774780273,-2.2592716745388977,27.089754104614254,-0.02954305346738184
2470,2015-03-31,26.64003562927246,27.07584571838379,26.440675735473636,26.899667739868164,1415605.0,-0.013053899129488067,1.07575937018867,-2.5454783454259853,33.509694673824725,46.17035442693392,0.47073368593350295,0.639677155267588,0.19373180481803587,-0.5398214213112276,10.140822371331787,0.6351699829101527,-0.007555336201193086,-0.6017881393432631,-1.2631988009654371,0.05962252227891085,-0.9324934701543484,-0.2710828085321779,1.0815750167812226,23.36956157198188,-30.244421549590175,0.33070533081108616,3,0.48912715911865234,0.5447626113891602,-0.42653799057006836,-0.936528205871582,-0.5192623138427699,1,-0.02419079016751635,-1.615430868065504,26.99239158630371,1.9411465769667773,26.84866714477539,14.8337904552936,26.92284774780273,-0.02419079016751635
2471,2015-04-01,26.84866714477539,27.001665115356445,26.514856338500977,26.53340148925781,831097.0,0.007831502870577323,-1.7631647323748485,-1.2142783679346605,30.95235404257886,44.20521640050711,0.2636637521563898,0.4381749478301842,-0.0016057381223504308,-0.7410977089346282,10.073765617935628,0.48680877685546875,-0.15707606167073251,-0.383420467376709,-1.062623518166454,0.2957825834130361,-0.7230219927715815,-0.043818941981836446,0.7960874066434904,64.23342101786102,15.2959074380786,0.33960152539487337,4,0.08577156066894531,0.37090301513671875,-0.5772156715393066,-1.1451597213745117,-0.9226188659667969,2,-0.015713994041388624,1.07575937018867,26.64003562927246,-1.615430868065504,26.99239158630371,1.9411465769667773,26.84866714477539,-0.015713994041388624
2472,2015-04-02,26.6817626953125,26.99239158630371,26.556581497192386,26.802305221557614,670943.0,-0.006216489204581177,-1.3499827728953622,-0.38235222941495206,28.793066393158426,42.25854881621623,0.3731416485937622,0.5815862127449591,0.17991661806828319,-0.5687703124556158,9.924222956670311,0.4358100891113246,-0.19458274261027597,-0.5164801597595208,-1.2354242488852698,0.20246392936622826,-0.8759522043223953,-0.15700811519664626,0.8907471271496661,37.956289863428,-5.354863457313364,0.3594720445628748,4,0.25267601013183594,0.5378074645996094,-0.04868173599243164,-0.9782552719116211,-0.8484382629394496,3,-0.033883654272864994,-1.7631647323748485,26.84866714477539,1.07575937018867,26.64003562927246,-1.615430868065504,26.99239158630371,-0.033883654272864994
2473,2015-04-07,26.950666427612305,26.97848320007324,26.6910343170166,26.6910343170166,861917.0,0.010078184690063496,-1.2142783679346194,-2.153863194037944,33.91999673515177,40.38519992988679,0.05069716192513596,0.3026386209103791,-0.08035936713112335,-0.8348519708018891,9.694354365002672,0.29672050476073863,-0.19071395843520378,-0.23134946823120117,-0.9575924901862862,0.4948935537238839,-0.5944709792087437,0.13177204274634136,0.553933349630551,80.2920014894357,41.90224553984869,0.3631215109775423,4,-0.01622772216796875,0.2689037322998047,-0.28049516677856445,-1.2471590042114258,-0.6722602844238246,1,-0.027524518731929737,-1.3499827728953622,26.6817626953125,-1.7631647323748485,26.84866714477539,1.07575937018867,26.64003562927246,-0.027524518731929737
2474,2015-04-08,27.02021026611328,27.22884178161621,26.93212127685547,26.98311996459961,823842.0,0.002580412573016222,-3.266668495104358,0.14285714285714285,46.997948123030795,39.62179038738553,-0.059236431339218854,0.21644069636265684,-0.13520765144429703,-0.8994380478964388,9.972114361804241,0.2967205047607422,-0.2115549572773645,-0.1441878318786607,-0.8680591931624875,0.5796835294051661,-0.5061235125205741,0.2177478487632527,0.4205540686234208,73.52949717587943,31.646234744773167,0.3619356806419135,4,-0.15299701690673828,0.19935989379882812,-0.2341318130493164,-1.240203857421875,-1.0570716857910156,2,-0.052505186225520584,-1.2142783679346194,26.950666427612305,-1.3499827728953622,26.6817626953125,-1.7631647323748485,26.84866714477539,-0.052505186225520584
2475,2015-04-09,27.25666046142578,27.25666046142578,26.92284774780273,27.06193542480469,716477.0,0.008750864370919986,2.42855463699412,5.2500257122286405,55.15875121317317,40.68320054928628,-0.3361209975847821,0.004696167970436704,-0.35540640365984544,-1.1399431700401408,10.070896583700915,0.3338127136230504,-0.22102711878261516,0.07673082351684712,-0.640714101523173,0.7941757485568672,-0.28199163900316293,0.4354532860368572,0.12409855735513631,100.0,53.38091375214343,0.3587224625200108,4,-0.4079923629760742,-0.037090301513671875,-0.4195833206176758,-1.4256553649902344,-1.0756168365478516,3,-0.04626642893031241,-3.266668495104358,27.02021026611328,-1.2142783679346194,26.950666427612305,-1.3499827728953622,26.6817626953125,-0.04626642893031241
2476,2015-04-10,27.59510803222656,27.61828994750977,27.26129531860352,27.26129531860352,1128065.0,0.012417059356180316,-1.1388917458032384,1.7142773184970366,56.20157510950646,41.99501316907542,-0.6653099912578426,-0.34447503892359777,-0.6778185690264884,-1.4814811229713563,9.987662950778892,0.3616294860839879,-0.23665904571572227,0.41077394485473206,-0.31614484941053433,1.1376927391199985,0.047314547722098865,0.7742333419873653,-1.1544322967529226,97.8165460323613,48.8729142188476,0.36345939713263403,4,-0.5656251907348562,-0.3755378723144496,-0.70934963226318,-1.7154216766357386,-1.112705230712887,4,-0.05342739427129939,2.42855463699412,27.25666046142578,-3.266668495104358,27.02021026611328,-1.2142783679346194,26.950666427612305,-0.05342739427129939
2477,2015-04-13,27.76664924621582,27.79446792602539,27.316932678222656,27.497745513916016,1670514.0,0.0062163631970177935,1.9428338025189094,0.8055526986412687,58.6837232459946,43.892676487981674,-0.7873711066478144,-0.5477513042276421,-0.8353349177616565,-1.6539621367491044,9.448683946459502,0.4775352478027344,-0.2651452430949064,0.5846333503723145,-0.13409331990103368,1.3033600206456626,0.2252700152356404,0.9439966855089885,-1.3024212265014619,97.47889863219231,46.304360777901536,0.3593633351366743,4,-0.6490774154663086,-0.5470790863037109,-0.8808908462524414,-1.886962890625,-1.4789695739746094,0,-0.06628819167505684,-1.1388917458032384,27.59510803222656,2.42855463699412,27.25666046142578,-3.266668495104358,27.02021026611328,-0.06628819167505684
2478,2015-04-14,27.56728935241699,27.79910469055176,27.358657836914066,27.660015106201172,1157574.0,-0.0071798326125360745,1.3749852155444595,-0.34482880914721536,56.21714583789632,44.492695041590565,-0.5312179024837604,-0.3883875034336626,-0.630852901737196,-1.4560446200143744,8.773365351953604,0.4404468536376953,-0.25171304475692935,0.3980233192443805,-0.28082027959041156,1.0768669180791726,0.058601519826982695,0.7374451186617783,-1.04985173645019,73.54482152146929,20.108782040051878,0.3394217994173961,4,-0.44739913940428977,-0.34771919250487926,-0.6664633750915492,-1.6876029968261683,-1.1822490692138636,1,-0.06289936227958925,1.9428338025189094,27.76664924621582,-1.1388917458032384,27.59510803222656,2.42855463699412,27.25666046142578,-0.06289936227958925
2479,2015-04-15,27.76201438903809,27.817649841308594,27.585834503173828,27.65074348449707,1534885.0,0.0070636265369350415,1.0833419040762453,-1.1999999999999924,58.471775554805305,47.266259583921745,-0.6764244129847619,-0.6246314999864175,-0.8161444361602186,-1.6500579490497422,8.057712529696067,0.2503604888916051,-0.2132832412172192,0.5987754821777393,-0.055083702134918866,1.2526346664903976,0.27184589002141024,0.9257050743340685,-1.1676767485961932,93.7823734796459,38.44359664195281,0.3269295921563291,4,-0.5957612991333043,-0.5424442291259801,-0.8264160156250036,-1.8823280334472692,-1.543880462646488,2,-0.053440223215049376,1.3749852155444595,27.56728935241699,1.9428338025189094,27.76664924621582,-1.1388917458032384,27.59510803222656,-0.053440223215049376
2480,2015-04-16,27.112934112548828,27.76664924621582,27.029481887817386,27.748104095458984,1364743.0,-0.02338015777218072,1.1931010219657272,-5.708320477218783,50.357632825590706,49.42240167092306,0.05228976505587468,0.02230604780378087,-0.161391447463199,-1.0055877115315894,8.580355057468294,0.737167358398434,-0.1706220452449827,-0.048218441009520774,-0.7024590443978234,0.6060221623787818,-0.37533874270367207,0.2789018606846305,-0.42073149603759674,10.588127106892419,-48.49131210451655,0.3271203016941517,4,0.07418155670166016,0.10663604736328125,-0.1472001075744629,-1.2332477569580078,-0.8252544403076172,3,-0.04240763937438985,1.0833419040762453,27.76201438903809,1.3749852155444595,27.56728935241699,1.9428338025189094,27.76664924621582,-0.04240763937438985
2481,2015-04-17,26.899667739868164,27.12220764160156,26.598308563232425,27.029481887817386,1552254.0,-0.007865853684273727,2.3235404440680316,0.20437701944675227,49.64741106942987,51.73955107939766,0.30569887151644437,0.2386811339602275,0.05443914731199939,-0.7989586115793017,8.623029583926657,0.5238990783691335,-0.177465374422475,-0.2556895256042466,-0.9173708742539439,0.4059918230454507,-0.586530199929097,0.0751511487206038,0.9179821014404297,24.714916328528798,-34.83142549413665,0.3308406743248495,4,0.30831146240234375,0.3199024200439453,0.10663366317749023,-1.0199813842773438,-0.7093505859375,4,-0.026714981089716483,1.1931010219657272,27.112934112548828,1.0833419040762453,27.76201438903809,1.3749852155444595,27.56728935241699,-0.026714981089716483
2482,2015-04-20,26.71885108947754,27.10829925537109,26.56585502624512,26.8950309753418,1336709.0,-0.006721891591346174,-1.250002966807363,1.3571701439905868,48.08742524460421,53.313709802670154,0.5501879102112959,0.39405792662847716,0.23935892586782614,-0.6242694191030935,9.296965618303748,0.5424442291259695,-0.10307708014184058,-0.40752944946289205,-1.093162925554946,0.2781040266291619,-0.7503461875089172,-0.06471271141686685,1.07441192626953,12.22213587972567,-48.31771180011255,0.3428167380460263,4,0.4729013442993164,0.5007190704345703,0.28745031356811523,-0.8391647338867188,0.29208564758301137,0,-0.00884949308531402,2.3235404440680316,26.899667739868164,1.1931010219657272,27.112934112548828,1.0833419040762453,27.76201438903809,-0.00884949308531402
2483,2015-04-21,26.579763412475586,26.950666427612305,26.51949119567871,26.765214920043945,1008806.0,-0.005205600964508839,-1.818176151592595,1.052625880977363,43.91244839245598,52.970876499272954,0.7052998984214867,0.4999916897737293,0.3840074032248779,-0.4837409848263796,10.037920918918086,0.43117523193359375,-0.037256114882392666,-0.5092950820922866,-1.2295209310814705,0.21093076689689738,-0.8694080065868803,-0.14918215759769282,1.1644032836914064,4.6429006962881765,-54.70897392030895,0.36011292449459203,4,0.5888071060180664,0.6398067474365234,0.5076718330383301,-0.6189432144165039,0.2642688751220703,1,-0.01098895184662485,-1.250002966807363,26.71885108947754,2.3235404440680316,26.899667739868164,1.1931010219657272,27.112934112548828,-0.01098895184662485
2484,2015-04-22,26.48703765869141,26.63539886474609,26.139318466186523,26.612218856811523,1236707.0,-0.0034885846177492574,4.78380421850871,0.6750077136686017,47.55554011547157,52.126075266195,0.7984020659802482,0.5623979451056833,0.4935871676072665,-0.3881002862970284,11.053314264696892,0.49608039855956676,0.05418902828331795,-0.5644669532775843,-1.328934476227026,0.20000056967185742,-0.9467007147523034,-0.18223319180286524,1.1836485074462857,21.367456252417615,-40.778823206802045,0.38223376147472077,4,0.4914464950561488,0.5818538665771449,0.6282162666320765,-0.49839878082275746,-0.055635452270511365,2,-0.003850841185134013,-1.818176151592595,26.579763412475586,-1.250002966807363,26.71885108947754,2.3235404440680316,26.899667739868164,-0.003850841185134013
2485,2015-04-23,26.53803634643555,26.59367370605469,26.227407455444336,26.45922088623047,1115513.0,0.001925420592566951,2.853605185526975,-0.6296110069936925,44.77378304171867,50.85632059199636,0.7093413525624186,0.4766852230819687,0.4545535014371005,-0.4366722154066913,11.895263611573059,0.3662662506103551,0.11791674824574017,-0.47591438293456534,-1.2646423230921435,0.31281355722301285,-0.8702783530133544,-0.08155041285577624,1.0101404037060497,40.56590409398538,-20.4358089039657,0.3943639700787898,4,0.44044780731200817,0.5308551788330043,0.5818533897399867,-0.5447616577148473,-0.24572181701660512,3,-0.012054487222334265,4.78380421850871,26.48703765869141,-1.818176151592595,26.579763412475586,-1.250002966807363,26.71885108947754,-0.012054487222334265
2486,2015-04-24,27.18247985839844,27.21029663085937,26.63076210021973,26.63076210021973,1939483.0,0.024283767779579746,-1.1008369661790733,7.000121000919291,57.25805292196629,50.69791277821543,0.00023600578010984918,-0.16912652998599143,-0.1567380520528694,-1.0744727392209263,12.236685409473463,0.672260284423821,0.1451691159959978,0.1638928413391163,-0.6277958121620308,0.9555814948402634,-0.23195148541145727,0.5597371680896899,0.25298822902675155,97.40267604153931,32.10260517555548,0.3958443267505735,4,-0.20399570465088246,-0.20399570465088246,0.004636287689205432,-1.1497964859008825,-1.0848884582519567,4,-0.032918269076938844,2.853605185526975,26.53803634643555,4.78380421850871,26.48703765869141,-1.818176151592595,26.579763412475586,-0.032918269076938844
2487,2015-04-27,27.303022384643555,27.35402107238769,26.89039421081543,27.14538955688477,890626.0,0.004434566929619965,2.5714401157794136,0.28571280409597677,55.337062096620414,50.600125695851446,-0.21566788894856614,-0.27376294748682994,-0.24832191393738157,-1.183458302957117,12.354285783358183,0.4636268615722621,0.1353361107572617,0.2654266357421875,-0.5347934290323373,1.0656467005167123,-0.13468339664507667,0.6655366681294517,-1.1637039184570312,95.80154949172052,31.059534968341296,0.4001100323872628,4,-0.3245382308959961,-0.3245382308959961,-0.12517881393432617,-1.270339012145996,-0.6351699829101562,0,-0.04075392149034485,-1.1008369661790733,27.18247985839844,2.853605185526975,26.53803634643555,4.78380421850871,26.48703765869141,-0.04075392149034485
2488,2015-04-28,26.584400177001953,27.344749450683594,26.41749382019043,27.27056884765625,1231586.0,-0.02632024387328591,1.2222227301192592,-4.352955411700745,44.48356682829598,49.04588028179485,0.3898681182895274,0.4469618940546418,0.48208939758145775,-0.4573405573207019,12.809129924407737,0.9272556304931641,0.0758461455090007,-0.4399822235107429,-1.261773986062643,0.3818095390411571,-0.8508781047866911,-0.02908634223479467,-0.4207876586914061,36.64120818900418,-25.874350847001004,0.4108958812759498,4,0.36858367919921875,0.39408397674560547,0.5946025848388672,-0.5517168045043945,-0.4358100891113281,1,0.01604461854390804,2.5714401157794136,27.303022384643555,-1.1008369661790733,27.18247985839844,2.853605185526975,26.53803634643555,0.01604461854390804
2489,2015-04-29,26.19495391845703,26.70957946777344,26.19495391845703,26.63539886474609,1202526.0,-0.014649428083836513,-1.3368439286333091,0.6418902015288342,37.06215298567133,47.56860474402603,0.5963644457715027,0.8154094277391906,0.8733627529775703,-0.06251323968467659,13.550808027005429,0.5146255493164098,-0.02352289211759384,-0.7895565986633315,-1.6913683344938306,0.11225513716716762,-1.240462466578581,-0.33865073074808194,-0.007533229064939917,0.0,-55.38744379454123,0.450905867915249,4,0.5517158508300781,0.7835302352905273,1.029252529144287,-0.04868125915527344,-0.12054443359375,2,0.024778755907002514,1.2222227301192592,26.584400177001953,2.5714401157794136,27.303022384643555,-1.1008369661790733,27.18247985839844,0.024778755907002514
2490,2015-04-30,25.99559211730957,26.241315841674805,25.796232223510746,26.19958877563477,1961739.0,-0.007610694860088696,2.096763919393235,0.46316040187078955,29.824562247658875,45.36606598605148,0.6934914635454525,1.0161122709228607,1.06958239397148,0.14386399505637826,13.682947473218348,0.44508361816405895,-0.11644185736690815,-0.9566962242126458,-1.9515817996283573,0.03818935120306577,-1.4541390119204998,-0.4592534365047918,1.3584289550781214,12.797619776425332,-35.685191311754394,0.4974427877078549,4,0.5795345306396484,0.8113489151000977,1.228614330291748,0.1506805419921875,-0.4033546447753906,3,0.01676476870173449,-1.3368439286333091,26.19495391845703,1.2222227301192592,26.584400177001953,2.5714401157794136,27.303022384643555,0.01676476870173449
2491,2015-05-04,26.426767349243164,26.612218856811523,26.06977462768555,26.148590087890625,1104491.0,0.01658647473724928,-1.4893714795898514,-1.36363636363634,34.13834836367252,43.81616855483685,0.21029569770937684,0.5815237663081732,0.6472353168486791,-0.28363955142635433,13.525184714868265,0.6166267395019531,-0.23372668376671868,-0.5044260025024414,-1.5260935973117071,0.5172415923068243,-1.0152597999070743,0.006407794902191455,0.8960979461669893,40.47628959386819,-1.7341243784355171,0.5108337974046333,5,0.1483592987060547,0.3801736831665039,0.7974390983581543,-0.28049468994140625,-1.2703399658203125,0,-0.005087751295773546,2.096763919393235,25.99559211730957,-1.3368439286333091,26.19495391845703,1.2222227301192592,26.584400177001953,-0.005087751295773546
2492,2015-05-05,25.777687072753906,26.514856338500977,25.703508377075195,26.27376937866211,1363909.0,-0.024561470871988678,-1.5179949803475872,-1.783331619184751,30.853202176318405,42.36514119748823,0.795485969532038,1.2220556075022913,1.2967371000006338,0.3669298874016107,13.54675447282904,0.8113479614257812,-0.3002086885949673,-1.108302497863768,-2.2494529468761364,0.032847951148600174,-1.678877722369954,-0.5377272733575822,1.5146455612182592,4.519670929001503,-32.333917397942415,0.5705752245061849,5,0.7510776519775391,0.9828920364379883,1.446519374847412,0.36858558654785156,-0.4868087768554652,1,0.012410125333963906,-1.4893714795898514,26.426767349243164,2.096763919393235,25.99559211730957,-1.3368439286333091,26.19495391845703,0.012410125333963906
2493,2015-05-06,26.2088623046875,26.426767349243164,25.82405090332031,25.963138580322266,2107137.0,0.016726684233409284,-1.3008875976612098,-0.49532854012072747,34.1832154243654,40.87932734292087,0.342145816455627,0.7720396898953297,0.8753368385475397,-0.056532401458699866,13.56948988731242,0.6490802764892578,-0.3437317909279791,-0.6400370597839355,-1.8199005862524942,0.5398264666846231,-1.2299688230182149,-0.05010529654965623,1.0199173590087867,50.23043920898003,19.72790506147649,0.5899317632342789,5,0.3199024200439453,0.5517168045043945,0.9666633605957031,-0.06258964538574219,-1.7339668273925781,2,0.017512782192144583,-1.5179949803475872,25.777687072753906,-1.4893714795898514,26.426767349243164,2.096763919393235,25.99559211730957,0.017512782192144583
2494,2015-05-07,25.60150909423828,26.06977462768555,25.33260536193848,26.041955947875977,2560836.0,-0.023173581645342667,1.9719521244487082,-1.7924474113172397,34.476218163809335,39.73515346759761,0.9059470065505906,1.3361635774078984,1.4859080201219044,0.5570790824483893,14.516325277440778,0.8762569427490199,-0.38671281635300403,-1.1764552116394036,-2.4773350459441517,0.12442462266534449,-1.8268951287917758,-0.5260152944870313,1.5662597179931623,21.014449548805388,-11.511121284971551,0.6504399171523733,5,0.7418041229248047,0.9736185073852539,1.5740165710449219,0.5447635650634766,-1.121978759765625,3,0.021369091628097303,-1.3008875976612098,26.2088623046875,-1.5179949803475872,25.777687072753906,-1.4893714795898514,26.426767349243164,0.021369091628097303
2495,2015-05-08,25.99559211730957,26.02804756164551,25.522693634033203,25.7452335357666,1646115.0,0.015392960689179835,2.205853882825495,-0.5684195027736758,41.046827376841826,37.933906184806006,0.47698664366261667,0.8883042126296345,1.0974466461496277,0.17316404342717817,15.588844438098176,0.5053539276123082,-0.3959775496449538,-0.7193187713623033,-2.044524709230103,0.6058871665054966,-1.3819217402962032,-0.05671580242840335,1.0620668879042938,51.81148511073403,17.542050852136413,0.6626029689339007,5,0.3477210998535156,0.5795354843139648,1.1497974395751953,0.24572372436523438,-1.5763320922851598,4,0.0030319512322718456,1.9719521244487082,25.60150909423828,-1.3008875976612098,26.2088623046875,-1.5179949803475872,25.777687072753906,0.0030319512322718456
2496,2015-05-11,26.12077331542969,26.241315841674805,25.84259605407715,25.9816837310791,1132881.0,0.004815477853138406,1.0975612203430647,0.555561481030031,44.011169193805024,36.67547364004874,0.20714831008221424,0.681971284340225,0.9670521002187762,0.06061058656338503,16.845620791463684,0.39871978759765625,-0.4132911664001995,-0.5204208374023409,-1.8028018872606175,0.7619602124559357,-1.1616113623314774,0.12076968752679562,0.833382471187651,66.66672044398575,28.385356639324442,0.6411905249291374,5,0.2179040908813441,0.4543542861938441,1.0362071990966761,0.12054252624511363,-1.6876049041748047,0,-0.020234310696433444,2.205853882825495,25.99559211730957,1.9719521244487082,25.60150909423828,-1.3008875976612098,26.2088623046875,-0.020234310696433444
2497,2015-05-12,25.926048278808594,26.06513786315918,25.54587554931641,25.963138580322266,1416200.0,-0.007454796007362874,3.3076424050632616,-0.26666483825404197,43.52618068554656,36.56909740196547,0.20786823753987704,0.7712766531221042,1.1452257225492701,0.2734737371403426,17.914434486017704,0.5748977661132812,-0.43156721694967004,-0.6231158256530769,-1.8272118485566118,0.580980197250458,-1.2251638371048443,-0.02106781420130943,0.9308144823280173,54.237208361805536,11.217457012624891,0.602048011451767,5,0.09504413604736683,0.6490793228149414,1.150956153869629,0.42885684967041016,-1.5392417907714844,1,-0.02968523729915351,1.0975612203430647,26.12077331542969,2.205853882825495,25.99559211730957,1.9719521244487082,25.60150909423828,-0.02968523729915351
2498,2015-05-13,25.83332443237305,26.23667907714844,25.78696060180664,26.06050109863281,1120488.0,-0.003576474341110192,-1.8115810686731837,6.124961431656704,43.52619712861397,37.2873245289591,0.20433599131683877,0.7667471215812149,1.2129546355561267,0.37916880781125784,18.887954052031496,0.4497184753418004,-0.5579705988216332,-0.6291414260864236,-1.772754357677158,0.5144715055043108,-1.200947891881789,-0.05733496029105822,0.932082884811674,55.10215647340847,8.95756360490357,0.5718064657953664,5,0.13908767700194957,0.7418031692504847,1.2436800003051722,1.1474771499633754,-1.4233379364013707,2,-0.020997922195210905,3.3076424050632616,25.926048278808594,1.0975612203430647,26.12077331542969,2.205853882825495,25.99559211730957,-0.020997922195210905
2499,2015-05-14,26.27840614318848,26.371131896972656,25.65714454650879,25.73132514953613,863854.0,0.017228975387220125,-1.0533334064704398,-2.4081742313570493,47.61500607808046,39.26404051011705,-0.25441788870319826,0.21588692144123556,0.7414065490678787,-0.04015404623065777,19.760656748084127,0.7139873504638672,-0.6858978329349803,-0.10987930297851278,-1.0774902487490934,0.8577316427920678,-0.5936847758638031,0.3739261699067775,0.40103305668147016,89.0710075400273,40.47665250968775,0.4838054728852901,5,-0.3059940338134801,0.29672145843505504,0.7985982894897425,0.7139863967895472,-1.7061500549316406,3,-0.06863090006549122,-1.8115810686731837,25.83332443237305,3.3076424050632616,25.926048278808594,1.0975612203430647,26.12077331542969,-0.06863090006549122
2500,2015-05-15,25.963138580322266,26.408222198486328,25.93995857238769,26.371131896972656,1213275.0,-0.011997210224560462,-1.0612311722331202,-0.7457640118816755,38.07797803450354,39.70177714020939,0.06231511727435546,0.4644084958385726,1.0390019355162607,0.2820520774612305,20.763183328844416,0.46826362609863637,-0.7278680735479348,-0.367657089233397,-1.2895338541261907,0.5542196756593967,-0.8285954716797939,0.09328129321299983,0.6354905892717966,48.38692553713832,5.720025111164283,0.4609383824463975,5,-0.03940773010253906,0.6119890213012695,1.0802531242370605,1.0292539596557617,-0.9828891754150355,4,-0.05714286973663696,-1.0533334064704398,26.27840614318848,-1.8115810686731837,25.83332443237305,3.3076424050632616,25.926048278808594,-0.05714286973663696
2501,2015-05-18,26.18104362487793,26.25986099243164,25.953866958618164,26.03268241882324,847674.0,0.008392862206606067,-1.0000124666517067,-0.36363636363637236,39.23489107519327,40.63307590675104,-0.21692319214215772,0.20016824774926079,0.8102258668985911,0.08833918794277196,20.965985767920525,0.30599403381347656,-0.6992340267223263,-0.11382083892822337,-0.997569894451285,0.7699282165948382,-0.5556953666897542,0.32805368883330743,0.3416241162567992,73.65577128094867,36.152283483281956,0.4418745277615308,5,-0.3013572692871094,0.39408397674560547,0.8530755043029785,0.8113489151000977,-1.386245727539059,0,-0.06729233658888312,-1.0612311722331202,25.963138580322266,-1.0533334064704398,26.27840614318848,-1.8115810686731837,25.83332443237305,-0.06729233658888312
2502,2015-05-19,26.482402801513672,26.612218856811523,26.269132614135746,26.269132614135746,1104936.0,0.011510586856414706,-2.217385860573342,1.4375064280571257,48.936179524579124,42.272294140108116,-0.45573087367763065,-0.12628815896631096,0.49110977837949576,-0.18460897713006474,20.827505097262055,0.43117523193359375,-0.612542395977961,0.19936075210571147,-0.6666548606285829,1.0653763648400059,-0.23364705426143573,0.6323685584728587,-1.1497974395751918,86.4077534179824,46.77951395742802,0.43300780636714786,5,-0.5099906921386719,0.09272480010986328,0.6421236991882324,0.5099897384643555,-1.9286899566650355,1,-0.07738098410547767,-1.0000124666517067,26.18104362487793,-1.0612311722331202,25.963138580322266,-1.0533334064704398,26.27840614318848,-0.07738098410547767
2503,2015-05-20,26.28767967224121,26.56121826171875,26.22277069091797,26.4545841217041,859159.0,-0.007352925288989676,-1.281240357914224,-0.7825962527389121,51.00806493418704,44.10916600348341,-0.27787307121935356,0.04788595942576279,0.6681375131733311,0.030130391085819497,20.624062518489307,0.33844757080078125,-0.5768704580304664,0.019241809844970703,-0.8354827369569477,0.8739663566468892,-0.4081204635559885,0.44660408324592993,-0.9294820404052686,66.0194833983712,20.49541280277485,0.4273622734009594,5,-0.22022342681884766,0.2874479293823242,0.8808913230895996,0.7047128677368164,-1.673696517944336,2,-0.07231042099966511,-2.217385860573342,26.482402801513672,-1.0000124666517067,26.18104362487793,-1.0612311722331202,25.963138580322266,-0.07231042099966511
2504,2015-05-21,26.385040283203125,26.52412986755371,26.22277069091797,26.30158615112305,1855881.0,0.003703659363466949,-1.5000237345527618,-0.5000114277877875,54.32990149820278,45.58506312807908,-0.28206351255419904,-0.06061563182196039,0.550709302142991,-0.04503806447128511,19.73803893415595,0.3013591766357422,-0.4590904315598934,0.12170228958130025,-0.7287368319342562,0.9721414110968567,-0.303517271176478,0.5469218503390785,-1.0017622268676725,66.20675371249925,15.859632624332704,0.42521956075777767,5,-0.30599308013916016,0.19008731842041016,0.7846899032592773,0.6073522567749023,-1.8035106658935547,3,-0.07485506052036528,-1.281240357914224,26.28767967224121,-2.217385860573342,26.482402801513672,-1.0000124666517067,26.18104362487793,-0.07485506052036528
2505,2015-05-22,26.2181339263916,26.440675735473636,26.15786361694336,26.385040283203125,1237852.0,-0.006325795034611947,1.0333230484418126,-1.9999771449468329,47.53558824695666,45.97666524509593,-0.08970308909997726,0.08547811937793881,0.7089454939649293,0.1446476886508421,18.849616045756022,0.282812118530277,-0.3875188514481138,-0.029208946228028054,-0.8698714878121621,0.811453595356106,-0.44954021702009683,0.3911223245640407,-0.810277054046626,40.14068593082749,-10.981833526009538,0.4203312707920679,5,-0.13908672332763672,0.3314933776855469,0.9747776985168457,0.7742586135864258,-2.396953582763672,4,-0.0627763151548324,-1.5000237345527618,26.385040283203125,-1.281240357914224,26.28767967224121,-2.217385860573342,26.482402801513672,-0.0627763151548324
2506,2015-05-25,26.28767967224121,26.371131896972656,26.055864334106445,26.241315841674805,207001.0,0.0026525818368638987,1.9565349598440267,-0.27778349160638577,56.979715771244976,47.4715024768402,-0.14872318847268673,-0.05748842807933485,0.6132738193824281,0.10095994651213402,19.61315933694107,0.31526756286621094,-0.2658963304027324,0.08507680892944336,-0.6322283340199384,0.8023819518788251,-0.2735757625452493,0.443729380404136,-0.8557355602069059,41.6668380815249,-14.716509671073325,0.3586525714746913,5,-0.1529979705810547,0.055633544921875,0.9156632423400879,0.7047128677368164,-2.6890411376953125,0,-0.049735476224422204,1.0333230484418126,26.2181339263916,-1.5000237345527618,26.385040283203125,-1.281240357914224,26.28767967224121,-0.049735476224422204
2507,2015-05-26,26.190317153930664,26.473129272460934,26.11613655090332,26.28767967224121,1109140.0,-0.003703731920218001,-1.9056430955522492,-2.0999670890241897,49.720670070069495,48.15977724811304,-0.01109911109303141,-0.050342251082085454,0.6729757764173279,0.22084165808923473,20.647759639092104,0.35699272155761363,-0.20765272781724065,0.043349552154541726,-0.4532332638965748,0.5399323682056583,-0.20494185587101654,0.2916409601801,-0.7347675470008141,26.605674256749364,-29.29373923584416,0.24829140802555763,5,-0.05563545227050781,0.15299606323242188,1.0234575271606445,0.8020753860473633,-2.3320465087890625,1,-0.05328378607978612,1.9565349598440267,26.28767967224121,1.0333230484418126,26.2181339263916,-1.5000237345527618,26.385040283203125,-0.05328378607978612
2508,2015-05-27,27.01093673706055,27.04339027404785,26.23204231262207,26.23204231262207,1858467.0,0.031332937982643916,-1.0833323130042976,-7.9999412294793295,69.9474902657772,50.64116438007934,-0.7231549193404696,-0.8826207760281015,-0.17684413522387743,-0.5724803269051186,20.6558194061979,0.8530731201171875,-0.1540141686414387,0.8426423072814977,0.2413590165407662,1.4439255980222292,0.5420006619111319,1.1432839526518634,-1.5322537451330653,96.71365220145744,34.897815920598205,0.30064164537036653,5,-0.519262313842777,-0.6676235198974645,0.194724559783932,-0.018544197082523084,-3.3195724487304723,2,-0.09097144301702287,-1.9056430955522492,26.190317153930664,1.9565349598440267,26.28767967224121,1.0333230484418126,26.2181339263916,-0.09097144301702287
2509,2015-05-28,26.844032287597656,26.97848320007324,26.73739624023437,26.899667739868164,1077581.0,-0.006179143325817815,1.26089989536108,-0.07142874634212008,62.83312013413945,53.391735724483325,-0.5225281354505391,-0.7005113075665932,-0.04362449555607739,-0.36897790816674103,20.29461078055493,0.273540496826179,-0.08091138000769149,0.6432839393615737,-0.029834235510122653,1.31640211423327,0.3067248519257255,0.9798430267974219,-1.3027610043853564,79.81237976776346,16.039917502653545,0.33655908743584845,5,-0.34540367126464844,-0.5007190704345703,0.3500380516052246,0.1483602523803711,-3.1248512268066406,3,-0.08307429783308284,-1.0833323130042976,27.01093673706055,-1.9056430955522492,26.190317153930664,1.9565349598440267,26.28767967224121,-0.08307429783308284
2510,2015-05-29,26.4314022064209,26.81157875061035,26.4314022064209,26.81157875061035,1283087.0,-0.015371389691234971,1.0,6.833350474819158,54.32255721995697,55.068143073901524,-0.04077779557240646,-0.2672599259307198,0.3532973157514867,0.07800019103425626,19.280308313071405,0.4126300811767578,-0.004273615625272953,0.20886335372924947,-0.4645074237612654,0.8822341312197644,-0.1278220350160062,0.5455487424745051,-0.8300461635751759,38.028152692043236,-24.329857892460254,0.3366853887452566,5,0.11822509765625,-0.0880889892578125,0.5922856330871582,0.5609903335571289,-2.656585693359375,4,-0.06998768263084976,1.26089989536108,26.844032287597656,-1.0833323130042976,27.01093673706055,-1.9056430955522492,26.190317153930664,-0.06998768263084976
2511,2015-06-01,26.292314529418945,26.63539886474609,26.27840614318848,26.4314022064209,850695.0,-0.005262213329271126,-3.2778095216328995,0.36585023228745445,55.17694107320112,55.76156102374841,0.12935678131553985,-0.14626043276892275,0.47922053898620476,0.24638606680104047,19.174504859894384,0.3569927215576101,0.015110358678288804,0.07649831771850657,-0.5909460552236148,0.7439426906606279,-0.2572238687525541,0.41022050418956724,-0.6332771173251359,18.999975316158864,-42.55175273947074,0.33372218647106067,6,0.2573127746582031,0.050998687744140625,0.7313733100891113,0.700078010559082,-3.1063041687011754,0,-0.09398693991074913,1.0,26.4314022064209,1.26089989536108,26.844032287597656,-1.0833323130042976,27.01093673706055,-0.09398693991074913
2512,2015-06-02,26.097591400146484,26.38967704772949,25.9816837310791,26.329404830932614,1209879.0,-0.007406085495234027,1.315789473684237,1.6666712377608697,53.63056263344183,56.05294965699893,0.29475014773652575,0.07763852764646373,0.6491278174345396,0.4624658141163316,18.72797283101827,0.4079933166503871,0.11641850313472801,-0.13422002792358256,-0.7721348022768204,0.5036947464296553,-0.4531774151001997,0.18473735925303458,-0.38317987357451244,10.917109801667147,-49.32508084422979,0.3189573871766187,6,0.4149456024169922,0.24572181701660156,0.8808927536010742,0.894801139831543,-2.383045196533203,1,-0.09575415705169477,-3.2778095216328995,26.292314529418945,1.0,26.4314022064209,1.26089989536108,26.844032287597656,-0.09575415705169477
2513,2015-06-03,26.6678524017334,26.83012390136719,26.051227569580078,26.13468170166016,1905501.0,0.021851097016704513,-1.2251670785166962,-2.2999991772053154,55.17240156371272,56.14656077538893,-0.24128595229217709,-0.48114135734234154,0.05926898219421162,-0.08024069429684744,17.9059378515252,0.7788963317871129,0.21525043259689625,0.41309146881103587,-0.253717736891538,1.0799006745136097,0.07968686595974717,0.7464960716623246,-0.900281725262392,68.8371826027059,11.735953746898936,0.33340460285128737,6,-0.15531539916992188,-0.3291749954223633,0.31063175201416016,0.3245401382446289,-3.0274868011474645,2,-0.10535463127166456,1.315789473684237,26.097591400146484,-3.2778095216328995,26.292314529418945,1.0,26.4314022064209,-0.10535463127166456
2514,2015-06-04,26.148590087890625,26.584400177001953,26.125408172607425,26.584400177001953,1039945.0,-0.019471470968881688,1.106385399798662,-0.8173931708015151,52.33645533556717,56.67999045190121,0.26922003811358763,0.08559697034793601,0.5553353299388704,0.4616155327291729,16.37768452635723,0.542444229125973,0.21844738831736166,-0.13352489471435547,-0.7285186333379094,0.4614688439091985,-0.43102176402613424,0.1639719745974233,-0.3299866275165435,19.67214220359817,-36.939695546688796,0.2974968693117776,6,0.36394691467285156,0.03940773010253906,0.8171439170837402,0.8461208343505859,-2.026052474975586,3,-0.09397163637891459,-1.2251670785166962,26.6678524017334,1.315789473684237,26.097591400146484,-3.2778095216328995,26.292314529418945,-0.09397163637891459
2515,2015-06-05,26.07440948486328,26.19495391845703,25.796232223510746,26.07904624938965,1544558.0,-0.002836887295950108,2.372536682557706,0.010639415291697667,48.60606284248787,55.7495845709282,0.35857759659136335,0.17495517305236064,0.6033356395359668,0.5527840275233693,14.99494685356509,0.3987216949462855,0.22198447508376162,-0.21164636611938548,-0.7996526264404267,0.3763598942016557,-0.5056494962799043,0.08235676404113335,0.9689807891845703,26.9058420055452,-26.41198851849605,0.2940031301605203,6,0.3454017639160156,0.11358833312988281,0.7881674766540527,0.9944820404052734,-1.5253353118896449,4,-0.0903272009070627,1.106385399798662,26.148590087890625,-1.2251670785166962,26.6678524017334,1.315789473684237,26.097591400146484,-0.0903272009070627
2516,2015-06-08,25.59223747253418,26.07440948486328,25.58760070800781,26.01877593994141,1516732.0,-0.01849215463955234,-1.2340310996931845,91.99053887289259,38.88887566238971,54.546051858963786,0.8177187985039645,0.6487627700871244,1.0596116451142557,1.0571595429156986,14.185037678941498,0.4868087768554723,0.18668704015308535,-0.6673915863037116,-1.3295121174192346,-0.005271055188188711,-0.9984518518614713,-0.33633132074595196,1.426209640502929,0.3731732776620792,-46.74482036153944,0.3310602655577614,6,0.7232580184936523,0.5957603454589844,1.0987963676452637,1.3051109313964844,-1.0199813842773402,0,-0.07101453952289749,2.372536682557706,26.07440948486328,1.106385399798662,26.148590087890625,-1.2251670785166962,26.6678524017334,-0.07101453952289749
2517,2015-06-09,25.15642738342285,25.582965850830078,24.97097587585449,25.54587554931641,2194531.0,-0.017028995201339603,1.6400000000000152,0.9130434782608703,36.68120329117564,50.849797750674725,1.2197146877984224,1.079294471865218,1.4693083705633043,1.5116058768564038,13.263984926391531,0.621261596679691,0.1878205242035662,-1.064720630645752,-1.8801738882555128,-0.2492673730359911,-1.4724472594506324,-0.6569940018408715,1.8047858734130848,9.975080253075623,-33.31643269435072,0.40772662880488064,6,0.8183021545410121,0.8507556915283203,1.5346064567565918,1.7409210205078125,-0.5888080596923828,1,-0.07832658400467118,-1.2340310996931845,25.59223747253418,2.372536682557706,26.07440948486328,1.106385399798662,26.148590087890625,-0.07832658400467118
2518,2015-06-10,25.29087829589844,25.536602020263672,25.059066772460934,25.193517684936523,1442878.0,0.005344594859450824,-1.607612471162878,-0.24999632682447312,37.22941968988515,48.004942145757575,0.911464929628135,0.9508729319146703,1.3121594532126224,1.4015000139739549,12.701745565458705,0.4775352478027379,0.13949663789047406,-0.9031474113464313,-1.8044752388930085,-0.0018195837998540298,-1.3538113251197217,-0.4524834975731409,1.5509207180786078,19.82754442315257,-19.715811506447476,0.4506639137732892,6,0.6096715927123988,0.7163047790527308,1.3537936210632289,1.5601081848144496,-0.3662643432617223,2,-0.06232808816848412,1.6400000000000152,25.15642738342285,-1.2340310996931845,25.59223747253418,2.372536682557706,26.07440948486328,-0.06232808816848412
2519,2015-06-11,24.474895477294922,25.2723331451416,23.1489200592041,25.18424415588379,8636843.0,-0.03226391780691351,3.79581968290072,-7.285787050641325,32.33082357908515,45.561416185660704,1.5154053498054232,1.7126204544694836,2.0908611144006457,2.237182096276584,13.10490160675108,2.1419582366943395,0.10687136197834235,-1.6289546966552741,-2.811682805627779,-0.44622658768276935,-2.2203187511415265,-1.0375906421690217,2.254654148394774,43.531210727120055,3.8955576248106922,0.5913640544862531,6,0.5146265029907227,0.6212596893310547,2.169776439666748,2.3760910034179688,0.36162757873535156,3,-0.03409738266229456,-1.607612471162878,25.29087829589844,1.6400000000000152,25.15642738342285,-1.2340310996931845,25.59223747253418,-0.03409738266229456
2520,2015-06-12,24.479530334472656,24.98024940490723,24.368261337280273,24.433168411254886,2564075.0,0.00018937188851464448,-5.947459590546448,-0.06535844023844427,31.42852441173123,42.922703223275164,1.346365270976598,1.6771255734771628,2.0595895240894606,2.2402587992395127,13.617604436408776,0.6119880676269567,-0.08693450864329222,-1.5501394271850586,-2.938290637726883,-0.16198821664323404,-2.244215032455969,-0.8560638219141481,1.9635689258981905,45.483339081587616,5.852441778359832,0.6940756052709115,6,0.5099916458129883,0.6166248321533203,1.9796900749206543,2.186004638671875,0.4821739196777344,4,-0.014583315802219166,3.79581968290072,24.474895477294922,-1.607612471162878,25.29087829589844,1.6400000000000152,25.15642738342285,-0.014583315802219166
2521,2015-06-15,24.41926002502441,24.60934638977051,24.20599174499512,24.21062660217285,1976796.0,-0.0024620696812704956,-2.7021462833935592,4.500102851030835,31.66983176920681,40.48262201613794,1.2438005811108788,1.6850325099865309,2.085247716072299,2.291830366561591,14.200354135710407,0.4033546447753906,-0.2522070776718266,-1.5223205566406293,-3.082913518950523,0.038272405669264487,-2.302617037795578,-0.7420240754856806,1.7603048992530965,52.190471115652436,10.461208443323983,0.7802964811549474,6,0.570261955261234,0.676895141601566,2.0399603843689,2.2462749481201207,0.3291740417480504,0,0.005316055761566574,-5.947459590546448,24.479530334472656,3.79581968290072,24.474895477294922,-1.607612471162878,25.29087829589844,0.005316055761566574
2522,2015-06-16,24.433168411254886,24.516620635986328,24.13181114196777,24.24771881103516,1396041.0,0.0005695662446865146,1.18422064037682,0.888877715205164,17.972293224120392,36.34927664507212,1.0828367534518506,1.591316625062177,2.0415558546295003,2.270696369345309,15.672608475979896,0.38480949401855824,-0.367509710139192,-1.4059504508972118,-3.0818627645562664,0.26996186276184275,-2.243906607726739,-0.5679942940676845,1.50394492381675,53.7864076118781,18.22692190409169,0.8379561568295273,6,0.433491706848141,0.6629867553710902,2.023734092712399,2.232366561889645,0.5795345306396449,1,0.005692576364262347,-2.7021462833935592,24.41926002502441,-5.947459590546448,24.479530334472656,3.79581968290072,24.474895477294922,0.005692576364262347
2523,2015-06-17,24.38680648803711,24.57225608825684,24.29408073425293,24.49344062805176,1323487.0,-0.0018974994334512996,1.1052753137833424,-0.5750033426241333,18.52725533326641,32.592698867038706,0.8622832996429288,1.568379809577955,2.0483126049916116,2.3048259584510262,17.090158775729336,0.2781753540039098,-0.4895190930487239,-1.3572687149047837,-3.138372948572041,0.4238355187624734,-2.2478208317384123,-0.4667165980711552,1.3272513849651233,58.29701422822651,27.164723208155266,0.8905521168336284,6,0.28513050079345703,0.7093486785888672,1.9113035202026367,2.278728485107422,0.5748977661132812,2,0.007414371200347825,1.18422064037682,24.433168411254886,-2.7021462833935592,24.41926002502441,-5.947459590546448,24.479530334472656,0.007414371200347825
2524,2015-06-18,24.40998649597168,24.50734901428223,24.048358917236328,24.34971618652344,1823579.0,0.0009505142850885218,2.5999880321038087,-0.5652065036578082,21.24002305565614,29.552027779612956,0.6331269595228548,1.464745296334911,1.9827382562714924,2.27194119920712,18.653085608473134,0.458990097045902,-0.602142826052507,-1.2353360176086419,-3.0845175124423747,0.613845477225091,-2.15992676502551,-0.31074527019177367,1.098860351926703,38.80580213230599,8.192773415505613,0.9245907474168673,6,0.20167827606201172,0.6861686706542969,1.863783359527588,2.2555484771728516,0.4172649383544922,3,0.0210826604410439,1.1052753137833424,24.38680648803711,1.18422064037682,24.433168411254886,-2.7021462833935592,24.41926002502441,0.0210826604410439
2525,2015-06-19,24.57225608825684,24.89216041564941,24.41462326049805,24.45171356201172,1674230.0,0.006647672349672895,-3.9047810286901963,2.000031646571271,25.68799968942983,28.08526378261741,0.2630289635191154,1.236230617063736,1.771463167830749,2.1000716226455474,19.845688988618367,0.4821739196777308,-0.7762980353757492,-0.9907725334167452,-2.8787068487089833,0.8971617818754929,-1.934739691062866,-0.04680537577062438,0.747796616546001,62.087727031273644,28.766219606839314,0.9439671576461195,6,-0.20631313323974965,0.5238990783691371,1.701513767242428,2.0932788848876918,-0.18081474304199574,4,0.010754688817512736,2.5999880321038087,24.40998649597168,1.1052753137833424,24.38680648803711,1.18422064037682,24.433168411254886,0.010754688817512736
2526,2015-06-22,24.98024940490723,25.008066177368164,24.586166381835934,24.93852233886719,1720803.0,0.01660381998238125,7.666745028896778,0.3461605405148714,35.10503863019328,27.910134375841597,-0.2692149727099924,0.7644599943323378,1.30728403975505,1.682532488390887,20.803781730814947,0.4358100891113246,-0.9047370409763182,-0.5174077033996554,-2.390173722717744,1.3553583159184335,-1.4537907130587016,0.41897530625939083,0.1661126882477113,97.10153568525544,58.42840531194375,0.9363830096590446,6,-0.6374883651733434,0.11590576171874645,1.2691798210144007,1.6852855682373011,-0.3477210998535192,0,-0.0007423925380503071,-3.9047810286901963,24.57225608825684,2.5999880321038087,24.40998649597168,1.1052753137833424,24.38680648803711,-0.0007423925380503071
2527,2015-06-23,24.79479789733887,25.128610610961914,24.7901611328125,25.11933708190918,1591512.0,-0.007423925380501961,-1.0277806346920817,-7.777666041961792,22.17625952277899,26.237561023940916,-0.15696134854478672,0.885396916426977,1.4277062113376537,1.8551160476895951,21.991804778104846,0.33844947814941406,-1.0271022378016355,-0.6330832481384228,-2.5011703139921657,1.2350038177153202,-1.5671267810652942,0.3009602847884487,-1.6458778381347692,69.0986169647385,32.8265744425683,0.9340435329268713,6,-0.5841712951660192,0.3013572692871058,1.432609081268307,1.8707370758056605,-0.06954383850098012,1,-0.0018699015316993028,7.666745028896778,24.98024940490723,-3.9047810286901963,24.57225608825684,2.5999880321038087,24.40998649597168,-0.0018699015316993028
2528,2015-06-24,24.553712844848636,24.83188819885254,24.470258712768555,24.757707595825195,1632577.0,-0.009723211033557555,1.0526372769790404,0.6285673985612823,24.174131230963084,25.331261874149575,-0.03513459876265301,0.9833720968479476,1.6060466829584819,2.0783953297937394,23.924597767427045,0.3616294860839844,-1.081541789031494,-0.7513071060180643,-2.5004432450190173,0.9978290329828887,-1.6258751755185408,0.12326096348241222,-1.3651989746093776,46.78112800447802,8.061929822292356,0.8745680695004769,6,0.03477191925048473,0.5424423217773402,1.7200570106506312,2.111822128295895,0.13445091247558238,2,0.01869330719741602,-1.0277806346920817,24.79479789733887,7.666745028896778,24.98024940490723,-3.9047810286901963,24.57225608825684,0.01869330719741602
2529,2015-06-25,24.613983154296875,24.68816375732422,24.405351638793945,24.405351638793945,1849584.0,0.002454631192808865,-1.7111159869449548,-1.0227298227242305,26.2442773480404,24.755234422628373,-0.08224995353664966,0.787859902449128,1.4761609511999723,2.0014513266203338,25.985381968417236,0.28281211853027344,-1.093186378643665,-0.5795343399047859,-2.194779720016154,1.0357110402065821,-1.3871570299604699,0.22808835015089812,-1.3866673492431616,28.846032131140625,-10.897897443558684,0.8076226900556848,6,-0.025498390197753906,0.48217201232910156,1.7073087692260742,2.0515518188476562,0.19935989379882812,3,0.014126973991725356,1.0526372769790404,24.553712844848636,-1.0277806346920817,24.79479789733887,7.666745028896778,24.98024940490723,0.014126973991725356
2530,2015-06-26,24.58152961730957,24.669618606567386,24.442441940307614,24.55834770202637,1425387.0,-0.0013185000080589981,1.2790608675685402,0.11111415850724644,30.7419850035908,24.652140337559924,-0.03777913164957525,0.7110770872598309,1.4581116324799552,2.0186498281425997,28.24996031108704,0.22717666625977273,-1.1230561416443692,-0.5194942474365227,-2.04567992637136,1.0066914314983144,-1.2825870869039413,0.24359859203089584,-1.316187916137693,24.358906739522567,-19.523895022930418,0.7630928394674181,6,0.006955146789550781,0.5146255493164062,1.7455577850341797,2.084005355834961,0.27817726135253906,4,0.009996197179022337,-1.7111159869449548,24.613983154296875,1.0526372769790404,24.553712844848636,-1.0277806346920817,24.79479789733887,0.009996197179022337
2531,2015-06-29,23.82118034362793,24.168901443481445,23.5893669128418,23.72845458984375,2315990.0,-0.030931731487784497,-2.1250083565173528,3.999917722561087,27.358423439857134,25.695043694864008,0.7027079866605384,1.3458029498962425,2.1649567304767245,2.758797681658642,30.598481043346087,0.9921627044677699,-1.0726639729628324,-1.1562868118286147,-2.6764948124089294,0.3639211887517,-1.9163908121187703,-0.39618281153845913,-0.518573264260251,15.06021633021751,-31.743874642934845,0.7601040002901573,6,0.5378084182739258,1.2749748229980469,2.493156909942627,2.8443546295166016,0.8808917999267614,0,0.023939242025824203,1.2790608675685402,24.58152961730957,-1.7111159869449548,24.613983154296875,1.0526372769790404,24.553712844848636,0.023939242025824203
2532,2015-06-30,23.5986385345459,23.969541549682614,23.45027732849121,23.77945327758789,2353705.0,-0.009342182287854661,-1.1747594531228007,-1.9499948575542527,22.137346565896294,26.096164942933996,0.8877825179493328,1.4456495718393825,2.3361344213196276,2.961415591085622,32.531174930132764,0.5192642211914027,-1.0236556140907496,-1.2538809776306152,-2.797059891087855,0.28929793582662455,-2.025470434359235,-0.48229152090199534,-0.25951138454633593,10.738277270204676,-37.84736312279904,0.771589456728619,6,0.6908054351806641,1.4975166320800781,2.6403589248657227,3.066896438598633,1.242523193359375,1,0.043811416027001115,-2.1250083565173528,23.82118034362793,1.2790608675685402,24.58152961730957,-1.7111159869449548,24.613983154296875,0.043811416027001115
2533,2015-07-01,23.8582706451416,23.98344993591309,23.73309135437012,23.77945327758789,1823529.0,0.01100199531492585,-1.9189321413879814,-0.43590122258673614,37.57006255550992,27.910613776251083,0.609375558012129,1.0168739850897595,2.0315800210012576,2.6846476234287238,35.56255134503971,0.38481140136719105,-0.9656212268794917,-0.8537697792053223,-2.200114955271591,0.4925753968609463,-1.5269423672384548,-0.18059719117218975,-0.48335382592279075,32.958864977219115,-15.594189857221501,0.673172588033134,7,0.43117332458496094,1.237884521484375,2.3807268142700195,2.8072643280029297,1.0060710906982422,2,0.03633890429828113,-1.1747594531228007,23.5986385345459,-2.1250083565173528,23.82118034362793,1.2790608675685402,24.58152961730957,0.03633890429828113
2534,2015-07-02,23.691364288330078,23.95099639892578,23.63572883605957,23.890724182128906,943869.0,-0.006995744129741133,-1.0298538622129436,-2.5293904121191586,35.08771423333596,28.95502650335176,0.7416140020258695,1.0437667867680815,2.153687706875573,2.839343909218165,38.78716021911342,0.31526756286621094,-0.8609531769957002,-0.8978148460388198,-2.1363430251467506,0.340713333069111,-1.5170789355927852,-0.2785507564848544,-0.2813735932764061,19.771901777920935,-27.964491503530592,0.6192640895539661,7,0.5980796813964844,1.3723373413085938,2.7261295318603516,2.974170684814453,1.2054309844970703,3,0.04207438021984844,-1.9189321413879814,23.8582706451416,-1.1747594531228007,23.5986385345459,-2.1250083565173528,23.82118034362793,0.04207438021984844
2535,2015-07-03,23.719181060791016,23.88608741760254,23.65427398681641,23.696001052856445,960142.0,0.0011741313046560453,-3.3478276423348143,-0.11627217236562637,36.58965573431497,29.11998395936528,0.6482313074160366,0.8753340083661776,2.078827753583397,2.7964677639640527,41.532470646653685,0.23181343078612926,-0.7570775851165052,-0.7522366523742683,-1.8341360199226742,0.3296627151741376,-1.2931863361484695,-0.21128696860006713,-0.2748179674191782,37.419246959651346,-9.350818681751925,0.5409496837742022,7,0.5702629089355469,1.270340919494629,2.7017898559570312,2.9463539123535156,1.2193412780761754,4,0.04612983831526085,-1.0298538622129436,23.691364288330078,-1.9189321413879814,23.8582706451416,-1.1747594531228007,23.5986385345459,0.04612983831526085
2536,2015-07-06,23.774816513061523,23.86290740966797,23.28337287902832,23.352916717529297,1465551.0,0.0023455890879164887,-1.0661228958346791,18.201020324199785,37.587385930793175,30.832331338033526,0.4510566821324602,0.7131229457845762,1.955050161725893,2.7326061019416272,44.1576042890013,0.5795345306396484,-0.6785307794178372,-0.6057301521301284,-1.592353313693227,0.38089300943297033,-1.0990417329116795,-0.11241857134857725,1.3537940979003906,70.19850589305821,23.31149308469547,0.4933115807815495,7,0.28281402587890625,1.214705467224121,2.6716537475585938,2.890718460083008,0.9411640167236364,0,0.04563191328961724,-3.3478276423348143,23.719181060791016,-1.0298538622129436,23.691364288330078,-1.9189321413879814,23.8582706451416,0.04563191328961724
2537,2015-07-07,23.18601036071777,23.807270050048828,23.18601036071777,23.751636505126953,1448364.0,-0.02476595989795638,-1.1967148989549707,-1.3406646563922742,31.20461720069666,31.6134964457817,0.8802221266654797,1.2087128625644006,2.4635812117947644,3.306569447756136,45.98329349143191,0.6212596893310582,-0.6458484324019622,-1.0960154533386266,-2.1477877851717118,-0.04424312150554144,-1.6219016192551692,-0.570129287422084,1.905695495605471,0.0,-43.56649098820711,0.5258861659165426,7,0.7510766983032262,1.8035116195678746,3.2604598999023473,3.4795246124267614,0.9179821014404332,1,0.0653869190624301,-1.0661228958346791,23.774816513061523,-3.3478276423348143,23.719181060791016,-1.0298538622129436,23.691364288330078,0.0653869190624301
2538,2015-07-08,23.71454620361328,23.8350887298584,23.05155944824219,23.19064712524414,1665673.0,0.0227954630690137,1.048485060039086,-0.926228540790617,40.601515775624804,33.20874515995774,0.2460020387241748,0.5860754762303984,1.882423686615148,2.7614497768505117,47.94600584801845,0.7835292816162074,-0.6737481222553576,-0.48866300582885813,-1.4548903480905722,0.4775643364328559,-0.9717766769597134,-0.005549334698002895,1.300931832885741,73.71130959954525,28.32224818613834,0.4831136711308569,7,0.14604282379150746,1.2262954711914098,2.71337890625,2.860581398010254,0.39408302307128906,2,0.04750736171035541,-1.1967148989549707,23.18601036071777,-1.0661228958346791,23.774816513061523,-3.3478276423348143,23.719181060791016,0.04750736171035541
2539,2015-07-09,23.640365600585934,23.90463256835937,23.51518630981445,23.87681579589844,1233903.0,-0.0031280633578408823,1.6666753735242525,-0.4513277558123584,37.09885511280662,33.91506406098173,0.1872415848543838,0.6266586690179246,1.9145906149294873,2.8156337425431097,47.987937745448804,0.3894462585449219,-0.6491897789980996,-0.5211171150207541,-1.5097615947394516,0.4675273646979434,-1.0154393548801046,-0.026794875161403553,1.2572773206176784,69.02176829377333,24.68147738301515,0.49432223985934876,7,-0.03013515472411754,1.1776142120361364,2.785241603851322,2.934762001037601,0.3709030151367223,3,0.05177483952378359,1.048485060039086,23.71454620361328,-1.1967148989549707,23.18601036071777,-1.0661228958346791,23.774816513061523,0.05177483952378359
2540,2015-07-10,24.12253761291504,24.238445281982425,23.788726806640625,24.0622673034668,1254620.0,0.020396131788975147,2.079360311355141,-0.2548964248838183,38.36476164848583,35.13799052860713,-0.4100014515784167,0.1226591565757289,1.4015685878535322,2.314733395713418,47.6891545624731,0.5980796813964915,-0.615883585536114,-0.02109546661376882,-0.9983876765992363,0.9561967433716987,-0.5097415716065044,0.4675506383789667,0.6643402999108865,90.23430343741433,50.396427147871734,0.4886461049927339,7,-0.4775352478027308,0.5007190704345703,2.2277297973632812,2.452589988708496,1.6180610656738317,4,0.032096857815554936,1.6666753735242525,23.640365600585934,1.048485060039086,23.71454620361328,-1.1967148989549707,23.18601036071777,0.032096857815554936
2541,2015-07-13,24.549074172973636,24.67425537109375,24.21526336669922,24.25235366821289,1437991.0,0.01768207669122801,-1.4750101563825793,4.923162125384064,46.871293418909126,37.88620684560856,-0.8073270384498166,-0.30952279890755463,0.9346021515605507,1.8752379789457123,46.858772312453546,0.5517177581787109,-0.5874790898701612,0.39895038604736754,-0.5877287847693502,1.3856295568640853,-0.09438919936098955,0.8922899714557246,0.133684631977264,92.28560346043557,53.82955622354527,0.4933395854083586,7,-0.6861667633056676,0.01391029357909801,1.754830360412594,2.026053428649899,1.4140644073486293,0,0.015864067343211774,2.079360311355141,24.12253761291504,1.6666753735242525,23.640365600585934,1.048485060039086,23.71454620361328,0.015864067343211774
2542,2015-07-14,24.57225608825684,24.63252830505371,24.37289619445801,24.60471153259277,769232.0,0.000944309146645006,4.8947687510825455,-0.10938052414712678,50.249975059061164,39.295086012669806,-0.7575409697744284,-0.3391381316093174,0.8913511581984288,1.8385822268805292,45.92763246700852,0.2596321105956996,-0.5867892005141151,0.4151779174804737,-0.5818079754100118,1.4121638103709593,-0.08331502896476906,0.9136708639257165,-1.5206966400146484,93.71420847242487,53.985069222216666,0.49849294644524345,7,-0.7093486785888707,-0.2549934387207067,1.6794905662536586,2.0028715133666957,1.0802536010742116,1,0.005849053542829052,-1.4750101563825793,24.549074172973636,2.079360311355141,24.12253761291504,1.6666753735242525,23.640365600585934,0.005849053542829052
2543,2015-07-15,24.56761932373047,24.613983154296875,24.363624572753906,24.613983154296875,944564.0,-0.00018869917803709946,9.799736712193516,1.4285378467327998,49.36546752523982,40.88150304510357,-0.7171136007140682,-0.33756806523366123,0.8615509910150791,1.8317282311835044,45.08753691776197,0.25035858154296875,-0.5084611063656723,0.4015005111694343,-0.607463878155464,1.4104649004943326,-0.10298168349301662,0.9059827058318852,-1.484440498352047,90.79985387190098,47.64126379636571,0.5044821946624496,7,-0.7047119140625,-0.27353858947753906,1.4233369827270508,1.8266935348510742,1.1173439025878906,2,-0.018871460659781403,4.8947687510825455,24.57225608825684,-1.4750101563825793,24.549074172973636,2.079360311355141,24.12253761291504,-0.018871460659781403
2544,2015-07-16,24.92461395263672,24.92461395263672,24.549074172973636,24.62325668334961,1225888.0,0.014531103897454933,1.4923226876289337,-6.499835445120948,54.312351629931044,42.85069147794981,-0.9842827059748913,-0.6893759444634853,0.4931375291228761,1.4653501637555522,43.73031138778849,0.3755397796630824,-0.37550619140457897,0.7327637672424316,-0.32733997837038586,1.7928675128552491,0.20271189443602466,1.2628156400488386,-1.8104481376647925,100.0,52.21355051816803,0.530051872806408,7,-0.9365272521972656,-0.7626676559448242,1.029252529144287,1.4696989059448242,0.19472312927246094,3,-0.032738108903220486,9.799736712193516,24.56761932373047,4.8947687510825455,24.57225608825684,-1.4750101563825793,24.549074172973636,-0.032738108903220486
2545,2015-07-17,24.836523056030273,25.337242126464844,24.613983154296875,25.03588485717773,2240520.0,-0.0035342933204036697,-1.244606701334525,-0.6615463486879463,65.35760321546886,45.936271176247104,-0.8057636453346291,-0.6118411256977438,0.5558461198242348,1.542339698240724,42.90626157046793,0.7232589721679688,-0.3234409828807756,0.6314595222473152,-0.4548715678405486,1.717790612335179,0.0882939772033815,1.1746250672912488,-1.6499393155517552,55.37178702570379,3.303351282833276,0.5431655450439324,7,-0.6421222686767578,-0.6421222686767578,0.2063155174255371,0.6467618942260742,-0.5702610015869141,4,-0.03322745452114506,1.4923226876289337,24.92461395263672,9.799736712193516,24.56761932373047,4.8947687510825455,24.57225608825684,-0.03322745452114506
2546,2015-07-20,24.96170425415039,25.429967880249023,24.82261657714844,25.03124809265137,1975004.0,0.005040206225231714,-2.493343572584456,0.3488323144188601,71.24275523653183,50.38495318022879,-0.8324170641529065,-0.7783914510711014,0.4021783225072504,1.400528016463003,42.23675936373738,0.6073513031005824,-0.23894161222074217,0.7575679779052749,-0.32600527524048317,1.841141231051033,0.21578135133239584,1.2993546044781539,-1.6460810105126917,56.08697285317965,-1.1594888437554332,0.5417866265728795,7,-0.7209405899047852,-0.7209405899047852,0.08113431930541992,0.521580696105957,0.1437244415283203,0,0.031203575545486695,-1.244606701334525,24.836523056030273,1.4923226876289337,24.92461395263672,9.799736712193516,24.56761932373047,0.031203575545486695
2547,2015-07-21,24.74843406677246,25.07297325134277,24.68352699279785,24.915340423583984,1509399.0,-0.008543895288819048,-1.6250040175615412,2.4000164559391,64.07619874892166,52.99325128837289,-0.4181865277235488,-0.5995100108080074,0.5901738908785745,1.5913170307899946,41.89785482077947,0.3894462585449183,-0.15952797992395418,0.5466159820556626,-0.5318228193538772,1.6250547834652025,0.007396581350892717,1.0858353827604326,-1.2636632522058555,36.086829758653195,-23.23085686906407,0.5392194007047695,7,-0.27585697174072266,-0.5076704025268555,0.2944045066833496,0.7348508834838867,0.3616313934326172,1,0.049082075668806846,-2.493343572584456,24.96170425415039,-1.244606701334525,24.836523056030273,1.4923226876289337,24.92461395263672,0.049082075668806846
2548,2015-07-22,25.01270294189453,25.378969192504886,24.720617294311523,24.72525405883789,2360066.0,0.01067820591836477,-3.43749357194284,-1.7222165083936143,70.27023389294095,56.67896004172114,-0.5352320958684444,-0.8723555230318034,0.30616934032088494,1.3023961376709288,40.97426137125672,0.6583518981933629,-0.07269930608184083,0.7879353523254409,-0.340413643122929,1.9162843477738107,0.22376085460125594,1.3521098500496258,-1.372316362073331,52.63163592743819,-11.205493810668052,0.564174497724184,7,-0.40335559844970703,-0.7719392776489258,-0.0312952995300293,0.4705820083618164,0.3106307983398402,2,0.02557927261691062,-1.6250040175615412,24.74843406677246,-2.493343572584456,24.96170425415039,-1.244606701334525,24.836523056030273,0.02557927261691062
2549,2015-07-23,24.96170425415039,25.31406021118164,24.7901611328125,25.21206283569336,1352302.0,-0.0020389115027916738,1.306130673517707,-0.8709673138428463,68.92653561654171,60.074712704838454,-0.30965398376672937,-0.8368779240582569,0.32208432747153637,1.3251608431251185,39.93330748035111,0.5238990783691406,0.1029346813423615,0.719550609588623,-0.4442097028087204,1.8833109219859665,0.13767045338995132,1.3014307657872948,-1.1781511702949636,42.613677535173245,-23.55037624581778,0.5818801561986717,7,-0.13908863067626953,-0.7209405899047852,-0.07765817642211914,0.521580696105957,0.528533935546875,3,0.028974743262880853,-3.43749357194284,25.01270294189453,-1.6250040175615412,24.74843406677246,-2.493343572584456,24.96170425415039,0.028974743262880853
2550,2015-07-24,24.827251434326172,24.98024940490723,24.72525405883789,24.947795867919922,1160772.0,-0.005386363785712445,1.7499948575541857,0.48148712479049216,65.65514361119281,62.16180717064776,-0.07233141929666687,-0.7199864414533863,0.4293313141001782,1.4367516307076684,38.882160790044274,0.2549953460693395,0.2180490422649619,0.5728116989135756,-0.6110490876673254,1.7566724854944766,-0.019118694376874856,1.1647420922040261,-0.9119851667592584,19.254631404113965,-44.482392717314696,0.5919303932904513,7,0.06954479217529297,-0.5864877700805664,0.02665853500366211,0.6560335159301758,0.8298931121826172,4,0.011764719439670612,1.306130673517707,24.96170425415039,-3.43749357194284,25.01270294189453,-1.6250040175615412,24.74843406677246,0.011764719439670612
2551,2015-07-27,24.391441345214844,24.88752365112305,24.391441345214844,24.873615264892575,1450701.0,-0.017553698614772073,-1.0576903298285736,3.9999683544303504,68.78606771739015,64.2213730215732,0.378578558262852,-0.2521933979819728,0.8252856877253265,1.8492282732908976,37.1884431457111,0.4960823059082067,0.3540329324414202,0.10848855972290039,-1.0587886210467197,1.2757657404925205,-0.47515003066190786,0.6921271501077086,-0.35499894863336223,0.0,-68.83337279670829,0.5836385903848093,7,0.5053548812866211,-0.15067768096923828,0.33960771560668945,1.091843605041504,0.9921627044677699,0,-0.005132098960443088,1.7499948575541857,24.827251434326172,1.306130673517707,24.96170425415039,-3.43749357194284,25.01270294189453,-0.005132098960443088
2552,2015-07-28,24.63252830505371,24.664981842041016,23.969541549682614,24.391441345214844,3133902.0,0.009884080092961156,3.545450012154933,-0.5000000000000037,65.71423160784465,66.03790236408484,0.16420860757796163,-0.43410951734209746,0.5366075320632291,1.58093896601288,35.53864254201416,0.695440292358402,0.4650628766136329,0.29788103103637553,-0.8327933579891713,1.4285554200619224,-0.2674561634763961,0.8632182255491472,0.7974395751953125,47.039431839403704,-20.302118253617607,0.5653371945127733,7,0.06722640991210938,-0.39176464080810547,0.0869297981262207,0.8507566452026367,1.3259754180908203,1,0.019198207539580014,-1.0576903298285736,24.391441345214844,1.7499948575541857,24.827251434326172,1.306130673517707,24.96170425415039,0.019198207539580014
2553,2015-07-29,24.72525405883789,24.74843406677246,24.52125740051269,24.63252830505371,1009166.0,0.003764362010908684,2.2667132924672417,0.38461538461538464,68.45420402103437,67.60921929642966,0.10749957268810206,-0.4833335053636567,0.4026643053313208,1.4626063910039164,33.76632382102635,0.22717666625976918,0.5143069260545303,0.3472576141357422,-0.7729465667188435,1.467461794990328,-0.21284447629155068,0.907359704563035,0.6755052947998053,56.206918564649754,-10.470914738700273,0.560102090427293,7,-0.025499343872070312,-0.48449039459228516,-0.07186317443847656,0.758030891418457,1.4696998596191406,2,0.01556349635281662,3.545450012154933,24.63252830505371,-1.0576903298285736,24.391441345214844,1.7499948575541857,24.827251434326172,0.01556349635281662
2554,2015-07-30,24.68816375732422,24.97561264038086,24.49807548522949,24.79479789733887,1023604.0,-0.0015000978928429998,1.039608154620084,-1.149994857554291,61.33825784078697,67.16262536590946,0.12015809498877772,-0.38760946723512646,0.3941176226547718,1.4720596561373966,31.630070257593967,0.47753715515137074,0.5474950207520308,0.2603273391723633,-0.8192078694784968,1.3398625478232233,-0.27944026515306675,0.8000949434977933,0.6839712402343743,71.10088280474488,7.09698315317695,0.5397676043254295,7,0.011590957641601562,-0.4474000930786133,0.15415620803833008,0.7951211929321289,0.9226188659667969,3,0.025727712646175016,2.2667132924672417,24.72525405883789,3.545450012154933,24.63252830505371,-1.0576903298285736,24.391441345214844,0.025727712646175016
2555,2015-07-31,24.813343048095703,24.85970687866211,24.53980255126953,24.68816375732422,640957.0,0.0050704172251103685,1.9361553139716052,-1.1739138211672566,56.025369059453865,65.47180467956746,-0.009672201042150164,-0.4496686796975311,0.2291957201984971,1.326501236492966,29.378370897102535,0.3199043273925781,0.5910302854889125,0.33079853057861186,-0.7076411583065187,1.3692382194637425,-0.18842131386395522,0.8500183750211789,0.530740080505371,83.87096162632643,22.47603888772364,0.5192198444425659,7,-0.13908767700195312,-0.5725793838500977,0.028976917266845703,0.6699419021606445,1.7200584411621058,4,0.027279481861413712,1.039608154620084,24.68816375732422,2.2667132924672417,24.72525405883789,3.545450012154933,24.63252830505371,0.027279481861413712
2556,2015-08-03,24.85970687866211,24.98488426208496,24.720617294311523,24.8040714263916,859846.0,0.0018685039930548264,-1.3749667886558619,0.44444613743714767,56.48536321080702,64.62837850866583,-0.08049031310900645,-0.43277658686453435,0.1405666128820542,1.2508635866649307,26.58162865160306,0.2642669677734375,0.5861082376267142,0.3229178428649888,-0.6723043067342473,1.318139992464225,-0.17469323193462927,0.8205289176646069,0.4568854183605957,87.67141558275668,29.110332134665853,0.4976110747996173,8,-0.18545150756835938,-0.6189432144165039,-0.017386913299560547,0.6235780715942383,2.044595718383789,0,0.03207751691276561,1.9361553139716052,24.813343048095703,1.039608154620084,24.68816375732422,2.2667132924672417,24.72525405883789,0.03207751691276561
2557,2015-08-04,24.70207214355469,24.90143203735352,24.67425537109375,24.836523056030273,604538.0,-0.006340973201205413,-1.3902708235082002,-2.4166409544378666,52.837577166705934,62.69141665019528,0.07808819046660176,-0.16415504223016697,0.25637168857980797,1.3731248183751674,23.586683696511336,0.22717666625976918,0.5408305338176831,0.08948001861572763,-0.6772645918117739,0.8562246290432292,-0.29389228659802313,0.4728523238294784,0.5875791385212139,41.90488504396185,-12.058617852171615,0.38337230521375093,8,-0.060271263122562146,-0.4613084793090856,0.025499820709224963,0.7557125091552699,2.132686614990231,1,0.02759007026484417,-1.3749667886558619,24.85970687866211,1.9361553139716052,24.813343048095703,1.039608154620084,24.68816375732422,0.02759007026484417
2558,2015-08-05,24.841161727905273,24.92925071716309,24.678890228271484,24.70207214355469,734739.0,0.005630684889197601,-1.6999825158643203,-1.034500858265595,48.06037215248907,60.37295404307831,-0.0982226254552927,-0.2261063937678216,0.04975117160589093,1.1989633391644823,20.295694558067183,0.2503604888916051,0.46480342013471443,0.17223882675170898,-0.47254700032656416,0.8170246538299821,-0.1501540867874276,0.49463174029084556,0.42208735952276655,70.4765934772049,21.413704296105664,0.32239291353913624,8,-0.3639488220214844,-0.600398063659668,-0.1483621597290039,0.410308837890625,1.6829681396484375,2,0.04497945818629301,-1.3902708235082002,24.70207214355469,-1.3749667886558619,24.85970687866211,1.9361553139716052,24.813343048095703,0.04497945818629301
2559,2015-08-06,24.864341735839844,24.98952293395996,24.7808895111084,24.85043334960937,692187.0,0.0009331289811833621,-1.7273044605679806,0.09999588607163788,50.66668860773844,58.70757015380561,-0.15272675374676226,-0.1611498115776584,-0.03670210430219001,1.1395278251870806,16.986878580893126,0.2086334228515625,0.432057066319242,0.13422002792358256,-0.2962409599096745,0.5646810157568396,-0.08101046599304595,0.3494505218402111,0.3730332008332873,72.1646598779386,22.912527600670813,0.2152304939166289,8,-0.3848094940185547,-0.6235780715942383,-0.17154216766357422,0.3871288299560547,1.6551494598388672,3,0.05351487671596877,-1.6999825158643203,24.841161727905273,-1.3902708235082002,24.70207214355469,-1.3749667886558619,24.85970687866211,0.05351487671596877
2560,2015-08-07,24.89679527282715,25.021974563598636,24.864341735839844,24.864341735839844,779304.0,0.0013052240566870932,-8.714369673817439,2.3333790455287513,48.37206988365162,56.439348172279104,-0.1947590807301971,-0.13979094091700262,-0.12005401804633209,1.082261844315454,14.452159766334088,0.15763282775879262,0.35084935146808505,0.1279606819152832,-0.19932706956095814,0.45524843339152454,-0.03568319382283747,0.2916045576534039,0.3152229961061721,63.99989029373786,14.967390573045535,0.16364387573812084,8,-0.40103721618652344,-0.656031608581543,-0.22022247314453125,0.35467529296875,1.2796134948730469,4,0.02867788173697705,-1.7273044605679806,24.864341735839844,-1.6999825158643203,24.841161727905273,-1.3902708235082002,24.70207214355469,0.02867788173697705
2561,2015-08-10,24.93852233886719,25.054428100585934,24.808706283569336,25.0173397064209,1023064.0,0.001676001492673329,2.2121725904779557,-2.4286218042902226,55.21629670726548,55.272910961103634,-0.16843434257012646,-0.1589974394250433,-0.20876010540222012,1.0179339080377048,12.956705095147228,0.245721817016598,0.2749821888048345,0.15021533966064737,-0.16824240440336524,0.46867308372466,-0.009013532371358934,0.3094442116926537,0.24864639568111713,69.51234196267467,18.063945994873848,0.1592288720320067,8,-0.16227054595947976,-0.6977586746215856,-0.29903936386108754,0.3129482269287074,1.4557914733886683,0,0.06395243185298782,-8.714369673817439,24.89679527282715,-1.7273044605679806,24.864341735839844,-1.6999825158643203,24.841161727905273,0.06395243185298782
2562,2015-08-11,24.71598052978516,24.92461395263672,24.61861991882324,24.92461395263672,1205097.0,-0.00892361648609774,1.9333174870182452,2.647048858989015,41.66666666666676,52.29651792172945,0.07508616914281419,0.07890966595409665,-0.030474409673495018,1.2118356254631841,11.536785156258166,0.3199024200439524,0.21192844803540112,-0.0795126914978006,-0.3836051727164822,0.224579789720881,-0.2315589321071414,0.0725335491115402,0.4468356610658333,22.34024395047627,-27.762235177719866,0.15204624060934133,8,0.06027126312255149,-0.47521686553955433,-0.1924042701721227,0.5354900360107386,1.7154216766357386,1,0.08853875186637228,2.2121725904779557,24.93852233886719,-8.714369673817439,24.89679527282715,-1.7273044605679806,24.864341735839844,0.08853875186637228
2563,2015-08-12,24.103992462158203,24.61861991882324,24.0622673034668,24.60934638977051,1326961.0,-0.024760824960573635,1.1238845908801327,2.4222098295912233,31.683187674741433,49.00151012550217,0.6589793825110704,0.6897467375404602,0.5108496954237829,1.7908899758107708,10.412052906201916,0.6537132263183594,0.15501954770270743,-0.6683194160461419,-1.0925195723108025,-0.2441192597814812,-0.8804194941784722,-0.45621933791381153,1.0349582358694214,4.205483507568235,-44.90918982651671,0.21210007813232962,8,0.45435523986816406,0.13677120208740234,0.3593120574951172,1.1474781036376953,2.281047821044922,2,0.11329103677218022,1.9333174870182452,24.71598052978516,2.2121725904779557,24.93852233886719,-8.714369673817439,24.89679527282715,0.11329103677218022
2564,2015-08-13,24.10862922668457,24.49807548522949,24.039085388183594,24.35898780822754,939912.0,0.00019236500067965068,-1.3571421574869296,0.4954123592664269,33.75266393955154,46.52676511217969,0.6297113632199398,0.6543952231323402,0.4508858476498858,1.7544186369543908,10.02780352059847,0.4589900970458949,0.0956765867178504,-0.6228834152221694,-1.1335547187420296,-0.11221211170230916,-0.8782190669820977,-0.36754776346224105,1.0069332883761533,6.849297055221201,-44.140503788883265,0.2553356517599299,8,0.4381275177001953,0.36394786834716797,0.29208612442016957,1.094161033630371,2.1790504455566406,3,0.10019236756088779,1.1238845908801327,24.103992462158203,1.9333174870182452,24.71598052978516,2.2121725904779557,24.93852233886719,0.10019236756088779
2565,2015-08-14,24.011268615722656,24.3079891204834,24.011268615722656,24.0715389251709,731308.0,-0.004038413384953032,-8.84632425076743,0.24073594392808167,39.851551187244276,44.67856377622827,0.6720009114325585,0.7238731843384798,0.4930387403828931,1.8182410318652096,10.56635857592905,0.2967205047607422,0.012608047313083404,-0.6789813041687012,-1.2794024952374308,-0.07856011309997157,-0.9791918997030642,-0.37877070863433815,1.0813734800305035,0.0,-55.066894300641565,0.3002105955343646,8,0.5215797424316406,0.598078727722168,0.2028365135192871,1.1868858337402344,2.128049850463867,4,0.10446022740812877,-1.3571421574869296,24.10862922668457,1.1238845908801327,24.103992462158203,1.9333174870182452,24.71598052978516,0.10446022740812877
2566,2015-08-17,25.74059867858887,25.963138580322266,25.100791931152344,25.22133445739746,2883308.0,0.07202160329562268,-1.2682908474270147,-8.615589100920975,66.48275822934934,46.19469500541088,-1.0272615443575681,-0.9951331235928258,-1.256998114557053,0.06827144537979635,11.029206050506776,1.9518699645996094,0.004692406867679466,1.0114040374755895,0.25584737760028986,1.7669606973508891,0.6336257075379415,1.3891823674132375,-1.771057128906257,88.59863076078202,31.173100955554297,0.3777783299376497,8,-0.7533950805664098,-0.7742586135864293,-1.6064691543579137,-0.6931238174438512,-0.09272575378417969,0,0.01693084510399645,-8.84632425076743,24.011268615722656,-1.3571421574869296,24.10862922668457,1.1238845908801327,24.103992462158203,0.01693084510399645
2567,2015-08-18,25.963138580322266,26.11613655090332,25.59223747253418,25.7359619140625,1662291.0,0.008645482745453847,-1.0360399092701584,0.4374972451183467,67.7290682109979,48.38010567857853,-1.1757499891611225,-1.1826389350102744,-1.4840361931920327,-0.17115843919894047,11.34251966083697,0.5238990783691406,0.01394842406163832,1.1732087135314941,0.23736290957850414,2.109054517484484,0.7052858115549974,1.641131615507991,-1.9537250900268575,92.73123182581416,33.69948137989067,0.46792290197649516,8,-0.8994359970092773,-0.9202995300292969,-1.750192642211914,-0.9156637191772461,-0.48217201232910156,1,0.016607207583923866,-1.2682908474270147,25.74059867858887,-8.84632425076743,24.011268615722656,-1.3571421574869296,24.10862922668457,0.016607207583923866
2568,2015-08-19,25.65250968933105,25.90750312805176,25.56442070007324,25.82405090332031,1160594.0,-0.011964227284394835,1.0274003482808132,-0.75510049871543,62.80789537548322,49.729128652772395,-0.8246488049898772,-0.8660210150798164,-1.1859421745266339,0.12178715937871232,12.295188693148349,0.398717880249027,0.01301077687041996,0.8305894851684528,-0.1782173635130775,1.839396333849983,0.32618606082768764,1.334992909509218,-1.558827276611325,77.97358903980476,19.622969936032348,0.5044034243407649,8,-0.5888071060180629,-0.6096706390380824,-1.5624246597290004,-0.6050348281860316,-0.41263008117675426,2,0.03036320915663815,-1.0360399092701584,25.963138580322266,-1.2682908474270147,25.74059867858887,-8.84632425076743,24.011268615722656,0.03036320915663815
2569,2015-08-20,25.68496322631836,25.800870895385746,25.522693634033203,25.573692321777344,1614178.0,0.0012651213226442248,-1.6087073175094686,-0.6486540578404884,61.86869788712345,51.22875398649149,-0.8140630571144634,-0.8869879144436013,-1.2045063230936464,0.06936465190212004,13.266510011242572,0.2781772613525426,0.036879948542722474,0.8268800735473647,-0.2524161860263625,1.906176333121092,0.2872319437605029,1.3665282033342265,-1.510382648071289,79.51542149612571,23.385306315466977,0.5396481297868636,8,-0.6212606430053711,-0.6421241760253906,-1.6064691543579102,-0.6374883651733398,0.08345222473144531,3,0.027256299754691682,1.0274003482808132,25.65250968933105,-1.0360399092701584,25.963138580322266,-1.2682908474270147,25.74059867858887,0.027256299754691682
2570,2015-08-21,25.11933708190918,25.773052215576172,25.11933708190918,25.39287757873535,2279715.0,-0.022021684026769628,-3.7796588896481516,-2.458329047961877,53.09733224537645,50.99331349072604,-0.23864575898297247,-0.3144810793576447,-0.6314264645394161,0.6171561284226073,13.85682790750976,0.6537151336669922,0.05290010384472765,0.24664964675903178,-0.8387771957919483,1.3320764893100119,-0.29606377451645827,0.7893630680345218,-0.8670942647558597,1.8264883071310627,-48.235450657837255,0.5427134212754892,8,-0.055634498596191406,-0.07649803161621094,-1.0443205833435059,-0.07186222076416016,0.055635452270511365,4,0.04651168088243329,-1.6087073175094686,25.68496322631836,1.0274003482808132,25.65250968933105,-1.0360399092701584,25.963138580322266,0.04651168088243329
2571,2015-08-24,24.26626205444336,24.664981842041016,23.413188934326172,24.61861991882324,3870676.0,-0.03396088936121644,4.625002678368638,1.288137838704716,45.54079192756287,51.423771853047825,0.5688627555773706,0.5573084797714607,0.22128613963938193,1.4439235868244573,14.309975543493202,1.7061481475830078,0.03958249676163916,-0.6001664161682143,-1.6986428486647362,0.4983100163283076,-1.1494046324164735,-0.05092819991995512,1.849874496459961,31.560845459427306,-18.726021770207744,0.5492382162482605,8,0.4984006881713867,0.4984006881713867,-0.07186126708984375,0.7812128067016602,1.0848884582519496,0,0.07718767758877765,-3.7796588896481516,25.11933708190918,-1.6087073175094686,25.68496322631836,1.0274003482808132,25.65250968933105,0.07718767758877765
2572,2015-08-25,25.10542869567871,25.34187889099121,24.48880386352539,24.5444393157959,1900979.0,0.034581619507471295,-1.5379307605445187,-1.592101203332321,52.36514029833624,53.721766589002804,-0.2338420969748718,-0.2578323169795098,-0.6089475850355477,0.5857269981358506,13.696759518172124,1.0756168365478516,0.04924568561657239,0.21535520553588938,-0.8822805145677464,1.3129909256395251,-0.33346265451593027,0.764173065587709,0.9566489028930647,67.84388933877469,19.280126710892162,0.5488178600518183,8,-0.34076595306396484,-0.34076595306396484,-0.8646650314331055,-0.057953834533691406,0.4914455413818395,1,0.02160665072488288,4.625002678368638,24.26626205444336,-3.7796588896481516,25.11933708190918,-1.6087073175094686,25.68496322631836,0.02160665072488288
2573,2015-08-26,25.110065460205078,25.490238189697266,24.48880386352539,24.93388557434082,2019762.0,0.00018469170881618702,1.1386166037689738,0.31405208758329933,52.20650548312244,55.77219342717734,-0.09025016435735722,-0.24470813148031212,-0.6029187639815206,0.5576004270450241,13.172537971839304,1.001434326171875,0.040390365462045,0.2007513999938979,-0.8982095310630456,1.2997123310508414,-0.34872906553457383,0.7502318655223696,0.8990343650817856,71.06794596403823,24.436591586376963,0.5494804655284719,8,-0.34540271759033203,-0.34540271759033203,-0.7533950805664062,-0.0625905990600586,0.6861667633056676,2,0.014771013177002468,-1.5379307605445187,25.10542869567871,4.625002678368638,24.26626205444336,-3.7796588896481516,25.11933708190918,0.014771013177002468
2574,2015-08-27,25.32333374023437,25.62005424499512,25.30478858947754,25.50414848327637,1482020.0,0.008493338273740658,-1.893605847083056,-1.0263075274172475,53.70968849624813,57.311986461511104,-0.12638286249395492,-0.4299974114434342,-0.8035706363801616,0.3207335951278303,13.079870570422708,0.5099887847900426,0.08539018327269687,0.3822611808776806,-0.7264582940188298,1.490980655774191,-0.1720985565705746,0.9366209183259357,0.6338478672332784,80.94302839851008,35.000541216332564,0.554359737448256,8,-0.5586709976196254,-0.5586709976196254,-0.8982782363891566,-0.2758588790893519,0.6119880676269567,3,-0.003295542875047297,1.1386166037689738,25.110065460205078,-1.5379307605445187,25.10542869567871,4.625002678368638,24.26626205444336,-0.003295542875047297
2575,2015-08-28,25.490238189697266,25.490238189697266,25.128610610961914,25.29087829589844,1138110.0,0.006590935110479146,2.627886952029238,-1.1025643730418468,54.69612793246201,56.00236087296807,-0.06865262801132843,-0.572966752130526,-0.9608903452454101,0.12718612241474148,13.063757018810387,0.36162757873535156,0.22346082009802615,0.5153208732604995,-0.6180335667174681,1.648675313238467,-0.0513563467284861,1.081998093249485,0.416063564307553,94.11762672283317,49.043342613007994,0.5666772199889841,8,-0.7255754470825195,-0.7255754470825195,-0.9585485458374023,-0.4427633285522461,0.7186241149902344,4,0.010913089916318341,-1.893605847083056,25.32333374023437,1.1386166037689738,25.110065460205078,-1.5379307605445187,25.10542869567871,0.010913089916318341
2576,2015-08-31,25.65714454650879,25.68496322631836,25.35115051269531,25.36969566345215,1408508.0,0.0065478539497909605,-1.0571489021580474,1.4418591301353083,58.08765608911871,54.931092859425945,-0.2778620350569625,-0.7136575103687761,-1.1292277347737993,-0.0710672332564144,13.236565251863574,0.3338127136230504,0.3702017985377708,0.6423553466796861,-0.5293913089101956,1.8141020022695677,0.05648201888474702,1.2282286744746251,0.19929495110245554,97.6743333141986,47.67028457738315,0.5858733277949402,8,-0.9967985153198242,-0.892481803894043,-1.088364601135254,-0.6096696853637695,0.7047138214111328,0,-0.01879289456607547,2.627886952029238,25.490238189697266,-1.893605847083056,25.32333374023437,1.1386166037689738,25.110065460205078,-0.01879289456607547
2577,2015-09-01,25.383604049682614,25.573692321777344,25.18888092041016,25.490238189697266,1929745.0,-0.010661377236672931,1.8135411219188806,-0.3709673138428587,61.67513070208621,54.805230117937384,-0.10635839124764246,-0.40732413594702166,-0.8543477688625352,0.16647837506606677,13.403986710774712,0.46826362609862926,0.5113361610684706,0.3347382545471156,-0.8383558743492472,1.5078323834434784,-0.251808809901064,0.9212853189952952,0.42397043666293044,74.80610142681256,18.223606538825628,0.5865470644481806,9,-0.7765741348266566,-0.6189413070678675,-0.8148241043090785,-0.3361291885375941,0.8948020935058665,1,-0.0012785236061744198,-1.0571489021580474,25.65714454650879,2.627886952029238,25.490238189697266,-1.893605847083056,25.32333374023437,-0.0012785236061744198
2578,2015-09-02,25.95850372314453,26.412857055664066,25.88432312011719,26.02804756164551,2396560.0,0.02264846521938657,-3.8510481859163908,0.6521723576654203,65.28736784464891,55.185082335440214,-0.7077116061481235,-0.9425482970273649,-1.4134278909540257,-0.43825539148809156,13.64490766429143,1.0292530059814524,0.4503972931312177,0.8537708282470717,-0.3824023193299695,2.089943975824113,0.23568425445855112,1.4718574020355923,-2.5453147888183594,64.62101690887604,1.6754151294291262,0.6180865737885207,9,-1.045480728149414,-1.045480728149414,-1.4882445335388184,-0.9110288619995117,0.38480949401855824,2,-0.013931060508759363,1.8135411219188806,25.383604049682614,-1.0571489021580474,25.65714454650879,2.627886952029238,25.490238189697266,-0.013931060508759363
2579,2015-09-03,26.19495391845703,26.34794998168945,25.94459342956543,26.03731918334961,1326951.0,0.009108775984714379,-1.3513420356245207,-2.2666959216696134,67.64044964595215,56.80098426883751,-0.9657732525617746,-1.132252311018643,-1.6329277875688888,-0.70657681876731,14.053598736130063,0.4033565521240199,0.36594521828024895,1.0236904144287102,-0.29825844779480093,2.3456392766522214,0.3627159833169564,1.684664845540464,-2.7217716217041,83.03260732346651,11.623946848710546,0.6609744311117552,9,-1.281930923461914,-1.281930923461914,-1.7246947288513184,-1.1474790573120117,0.00927162170409801,3,-0.015221316906587345,-3.8510481859163908,25.95850372314453,1.8135411219188806,25.383604049682614,-1.0571489021580474,25.65714454650879,-0.015221316906587345
2580,2015-09-04,25.610782623291016,26.000228881835934,25.610782623291016,25.953866958618164,1676424.0,-0.022300909441738237,-1.270265462126456,-2.176451370907243,48.7132318882392,57.153477597801555,-0.34035083520621967,-0.5184283594948127,-1.0371986021886102,-0.14763328488533745,14.39623104605888,0.5841712951660156,0.3028193917804245,0.40381975173950124,-0.9254627712000243,1.7331022746790268,-0.2608215097302633,1.0684610132092658,-2.078806831359863,34.469765441409926,-33.32839461781588,0.664641261469763,9,-0.15995216369628906,-0.6977596282958984,-1.1405234336853027,-0.5633077621459961,0.6073513031005859,4,0.012671974509485207,-1.3513420356245207,26.19495391845703,-3.8510481859163908,25.95850372314453,1.8135411219188806,25.383604049682614,0.012671974509485207
2581,2015-09-07,26.53340148925781,27.10829925537109,24.8040714263916,25.7452335357666,3053080.0,0.03602462601544021,1.377988900163481,-2.297300903405132,54.96368818591007,57.44220514086531,-1.0142112544552404,-1.3865243700005259,-1.9127882875588114,-1.086965789764868,15.090970233016531,2.3042278289794886,0.26255510431891693,1.2466946601867654,-0.2008738444553657,2.6942631648288966,0.5229104078656981,1.9704789125078328,-2.943808072051997,75.05030714050982,9.976151312908954,0.7237842523210658,9,-0.7348499298095668,-1.2726573944091761,-2.075891971588131,-1.4859266281127894,-0.35235786437987926,0,-0.012231344884360174,-1.270265462126456,25.610782623291016,-1.3513420356245207,26.19495391845703,-3.8510481859163908,25.95850372314453,-0.012231344884360174
2582,2015-09-08,26.9043025970459,27.201025009155273,26.46385765075684,27.16857147216797,6008348.0,0.013978649060063075,3.478865241651821,-0.3352951283435028,60.78273133172895,58.3951191240438,-1.2327437171538627,-1.670735452751554,-2.224206386364081,-1.469706318433019,15.409287947407908,0.737167358398434,0.314575382765355,1.5081796646118164,-0.08158093442067837,3.097940263644311,0.713299365095569,2.303059964128064,-3.173960946313475,87.62085280903705,23.179604239326963,0.7948802995162465,9,-0.9017543792724609,-1.5971956253051758,-2.4467930793762207,-1.856827735900879,-0.8391647338867188,1,-0.020161988112099904,1.377988900163481,26.53340148925781,-1.270265462126456,25.610782623291016,-1.3513420356245207,26.19495391845703,-0.020161988112099904
2583,2015-09-09,26.834758758544922,27.15002632141113,26.51949119567871,27.08511734008789,2331419.0,-0.002584859364041403,2.317064849841004,0.9473631029281213,59.841259683329085,59.07640481149725,-0.9977480279311877,-1.4610275279522469,-2.103131233066854,-1.4103056573553445,14.64199185239225,0.6305351257324183,0.48499895388664527,1.3020975112915032,-0.28946423612924477,2.893659258712251,0.5063166375811292,2.097878385001877,-2.896176106307127,84.71951007962161,21.26860176305982,0.7957808737103732,9,-0.8322105407714844,-1.5276517868041992,-2.3934764862060547,-1.7872838973999023,-0.6212615966796875,2,-0.020732536497250376,3.478865241651821,26.9043025970459,1.377988900163481,26.53340148925781,-1.270265462126456,25.610782623291016,-0.020732536497250376
2584,2015-09-10,26.52412986755371,26.87648582458496,26.473129272460934,26.57512855529785,1954839.0,-0.011575617048999898,-4.272638875037201,0.20370257504190156,62.57262603591748,59.95157126743674,-0.5575005694390391,-1.0120449056356833,-1.7381373840899172,-1.110248645274261,13.765696132728012,0.403356552124027,0.5556615617542988,0.8706935882568345,-0.6298668293299627,2.3712540058436318,0.12041337946343589,1.6209737970502331,-2.3898006739008686,71.7601898314148,0.49296547869955987,0.750280208793399,9,-0.5215816497802734,-1.2170228958129883,-2.1651415824890137,-1.4766550064086914,-0.2086334228515625,3,-0.00681706247456626,2.317064849841004,26.834758758544922,3.478865241651821,26.9043025970459,1.377988900163481,26.53340148925781,-0.00681706247456626
2585,2015-09-11,26.51949119567871,26.714216232299805,26.292314529418945,26.70957946777344,1141450.0,-0.0001748849782504669,3.2325229853716406,3.727316927219757,73.7768902203145,61.69481950423627,-0.437518283039406,-0.8536277066810278,-1.6789635232529996,-1.117130457394623,12.685652356153787,0.4219017028808594,0.63654068899762,0.7406437873840339,-0.5918856553482001,2.073173230116268,0.07437906601791866,1.4069085087501492,-2.201160253095722,71.56666618922347,-4.528039678202433,0.6662647213661163,9,-0.5169429779052734,-1.2123842239379883,-2.1593432426452637,-1.4720163345336914,-0.42189979553222656,4,-0.011888073311487668,-4.272638875037201,26.52412986755371,2.317064849841004,26.834758758544922,3.478865241651821,26.9043025970459,-0.011888073311487668
2586,2015-09-14,26.176408767700195,26.60294532775879,26.176408767700195,26.41749382019043,1084007.0,-0.012936991341463644,-2.5384737100270574,1.2682794673944435,62.622958190393526,61.80013366960375,-0.014563669332897433,-0.501957020310897,-1.2860017279626597,-0.7979704046207701,12.337131852810867,0.42653656005859375,0.6905835763026502,0.3757708549499519,-0.9683281739270875,1.7198698838269912,-0.2962786594885678,1.0478203693884716,-1.6851161811228685,0.0,-73.9518718153627,0.6720495144385198,9,-0.1738605499267578,-0.8693017959594727,-1.80814790725708,-1.1613874435424805,-0.2132701873779297,0,0.0015939985909332322,3.2325229853716406,26.51949119567871,-4.272638875037201,26.52412986755371,2.317064849841004,26.834758758544922,0.0015939985909332322
2587,2015-09-15,26.39431381225586,26.52412986755371,26.13004493713379,26.185680389404297,919756.0,0.00832448203607461,-1.4637674246670085,-0.8653934397696166,64.41207494700214,61.70287890319855,-0.08272139233301701,-0.722970308204772,-1.4314850387669011,-1.0406983022991447,11.71915124988638,0.3940849304199219,0.7365438296072782,0.5721171379089363,-0.7965633215074917,1.9407975973253642,-0.11222309179927592,1.2564573676171484,-1.7404372803238566,25.90918610826467,-46.40781974518108,0.6843402297082134,9,-0.3917655944824219,-1.0872068405151367,-1.8858060836791992,-1.4534721374511683,-0.43117523193359375,1,-0.008080156540341665,-2.5384737100270574,26.176408767700195,3.2325229853716406,26.51949119567871,-4.272638875037201,26.52412986755371,-0.008080156540341665
2588,2015-09-16,26.4314022064209,26.54730987548828,26.18104362487793,26.45922088623047,1091201.0,0.001405166068299879,2.590904415958412,-0.13333759964894318,62.946903936797305,61.18137382440358,-0.051042362025587096,-0.7364734834040476,-1.411266446336306,-1.091171541227098,11.139911289098922,0.36626625061035156,0.7525210802341284,0.570260906219481,-0.822208575990679,1.962730388429641,-0.125973834885599,1.266495647324561,-1.6246967658555,40.372556535070906,-29.57879684325861,0.6962347411050791,9,-0.42885398864746094,-1.1242952346801758,-1.9228944778442383,-1.4905605316162074,-0.29672050476073863,2,-0.013857166577895152,-1.4637674246670085,26.39431381225586,-2.5384737100270574,26.176408767700195,3.2325229853716406,26.51949119567871,-0.013857166577895152
2589,2015-09-17,26.385040283203125,26.579763412475586,26.31085968017578,26.48703765869141,938478.0,-0.0017540470556840493,-1.1481487124790493,3.666506684950419,60.758098603176684,62.51969234828552,0.028070860647677165,-0.6692891734762725,-1.3045632917726202,-1.052381594352081,10.640369428987546,0.2689037322998047,0.772960565440755,0.48889513015747,-0.9200267806520301,1.8978170409669701,-0.2155658252472783,1.1933560855622183,-1.4346756685223347,43.650783285554766,-22.283525811476224,0.7044609554047493,9,-0.3824920654296875,-1.0779333114624023,-1.9854846000671387,-1.444198608398434,0.30599403381347656,3,-0.006501529635605574,2.590904415958412,26.4314022064209,-1.4637674246670085,26.39431381225586,-2.5384737100270574,26.176408767700195,-0.006501529635605574
2590,2015-09-18,26.28767967224121,26.36649513244629,25.9816837310791,26.2181339263916,2226716.0,-0.003689992886760751,2.3877722364952225,-0.6818385817936781,57.70977753771839,62.82481338737533,0.2587580471506179,-0.5058463725026066,-1.1622929060851703,-0.9600527396068728,10.765912093619312,0.40335655212402344,0.7164926498924302,0.33311738967895366,-1.0365277273245859,1.7027625066824932,-0.3517051688228179,1.0179399481807252,-1.202275433891952,49.253960456834086,-12.142252405879802,0.6848225585017703,9,0.30367469787597656,-0.9805727005004883,-1.778012752532959,-1.3468379974365199,0.6027145385742188,4,0.0010581676590615263,-1.1481487124790493,26.385040283203125,2.590904415958412,26.4314022064209,-1.4637674246670085,26.39431381225586,0.0010581676590615263
2591,2015-09-21,26.139318466186523,26.528764724731445,26.12077331542969,26.334041595458984,1565326.0,-0.005643754332998463,-2.5199980252927863,-2.799928692885744,59.53219098063598,62.68586445947611,0.38592389579422104,-0.221312395049015,-0.9835706051823863,-0.8245217253810431,9.623220097962347,0.40799140930175426,0.6166462111717514,0.09110336303711009,-1.0251890875205945,1.2073958135948146,-0.46704286224174396,0.6492495883159641,-0.9269769815889042,26.356811644119578,-31.965769762122658,0.5581462252788529,9,0.42653656005859375,-0.8322114944458008,-1.568220615386963,-1.3213386535644531,0.9828891754150355,0,-0.00159633335865339,2.3877722364952225,26.28767967224121,-1.1481487124790493,26.385040283203125,2.590904415958412,26.4314022064209,-0.00159633335865339
2592,2015-09-22,25.64787292480469,26.31085968017578,25.54123878479004,26.097591400146484,1688219.0,-0.01880100822129538,-1.3216780400234756,2.3095277742406104,45.99760141162829,61.14768020706491,0.7603624348500944,0.3297624663666312,-0.4675959658308777,-0.3385304010104697,9.41403650919224,0.7696208953857422,0.6937297727862237,-0.4274643898010204,-1.4713168021994143,0.6163880225973735,-0.9493905960002174,0.09446181639817652,-0.31621042873361205,10.267848943774837,-45.30584255953249,0.5219262061991965,9,0.560989379882809,-0.3407659530639684,-0.6711010932922399,-1.0246162414550817,1.6180591583251953,1,0.012292078038669274,-2.5199980252927863,26.139318466186523,2.3877722364952225,26.28767967224121,-1.1481487124790493,26.385040283203125,0.012292078038669274
2593,2015-09-23,25.480966567993164,25.74059867858887,25.42069435119629,25.54587554931641,1145868.0,-0.00650761009698031,-2.4499696598821745,0.14433247660975873,40.63258075672062,58.70989739826526,0.7990689190675084,0.5542997663253573,-0.27744476098585125,-0.18498882487471846,9.476800397846711,0.3199043273925817,0.6556434065126595,-0.6129158020019538,-1.59597020212167,0.3701385981177623,-1.1044430020618137,-0.121388601942094,1.7200584411621094,5.200053975243794,-44.962867600831686,0.49152720005985856,9,0.5864887237548828,-0.1738595962524414,-0.42769575119018555,-0.8971185684204102,2.058506011962887,2,0.01892283053872701,-1.3216780400234756,25.64787292480469,-2.5199980252927863,26.139318466186523,2.3877722364952225,26.28767967224121,0.01892283053872701
2594,2015-09-24,25.239879608154297,25.522693634033203,25.04515647888184,25.388240814208984,1416204.0,-0.009461452696292061,1.288881372047083,2.285680702888418,44.65238582901494,55.47384135478754,0.9374054828490337,0.8314424712649071,-0.026943910917999858,0.05089346252334437,9.928536519170224,0.47753715515136363,0.5339549653012767,-0.849830055236815,-1.8472591796279616,0.14759906915433163,-1.3485446174323883,-0.3511154930412417,1.9255387878417984,13.124969466649661,-37.41102966772089,0.4987145621955737,9,0.5841712951660156,0.06722736358642578,-0.18660879135131836,-0.656031608581543,2.2625026702880895,3,0.0354519160708191,-2.4499696598821745,25.480966567993164,-1.3216780400234756,25.64787292480469,-2.5199980252927863,26.139318466186523,0.0354519160708191
2595,2015-09-25,25.768415451049805,26.23204231262207,25.429967880249023,25.471694946289066,1847869.0,0.020940505703709977,-3.219505220222656,-1.999987143885608,37.5565360971618,52.688683344428455,0.3253382248391361,0.34236895479916996,-0.5368902695145223,-0.4861188637716225,9.807804120643684,0.9921627044677734,0.42609437779338677,-0.3352030754089341,-1.3048044986803369,0.6343983478624686,-0.8200037870446373,0.14959763622676903,1.3121924682617205,48.74999678596302,1.2605758828505884,0.4848007116357019,9,0.04404449462890625,-0.46130847930908203,-0.7151446342468262,-1.1845674514770508,1.636606216430664,4,0.035804252990232266,1.288881372047083,25.239879608154297,-2.4499696598821745,25.480966567993164,-1.3216780400234756,25.64787292480469,0.035804252990232266
2596,2015-09-28,25.17497253417969,25.72668838500977,25.12397384643555,25.62005424499512,1400637.0,-0.02302985676389102,-1.2033908941626834,-1.50000321404927,23.76932365961777,48.17282209027464,0.8513132524595974,0.9463568149230532,0.06459396642026505,0.09331188634676835,10.091405760273561,0.6444416046142543,0.3017158935995212,-0.9045373916625934,-1.9424525835917272,0.13337780026654045,-1.423494987627162,-0.3855797956980247,1.8242173275146456,10.256437304191001,-30.828270256649837,0.5189575959645673,9,0.6374874114990199,0.1321344375610316,-0.12170171737671254,-0.5911245346069371,2.4247722625732386,0,0.06813996219089158,-3.219505220222656,25.768415451049805,1.288881372047083,25.239879608154297,-2.4499696598821745,25.480966567993164,0.06813996219089158
2597,2015-09-29,25.35115051269531,25.43460464477539,24.85970687866211,24.97561264038086,1461566.0,0.006998139850060259,1.1196492239748521,-0.8437504017552877,28.201611511049308,44.31223404296931,0.5717241603597749,0.809106128481023,-0.0944543074748907,-0.0928868432348473,10.292822974408145,0.5748977661132812,0.11836220354396332,-0.7267367362976103,-1.7693238551030355,0.31585038250781494,-1.248030295700321,-0.20544317689489944,1.5698780136865267,35.81075164802149,0.2354095972063206,0.5212935594027126,9,0.3685846328735387,0.4937639236450231,-0.5864877700805629,-0.767302513122555,3.3844814300537145,1,0.06986101589430205,-1.2033908941626834,25.17497253417969,-3.219505220222656,25.768415451049805,1.288881372047083,25.239879608154297,0.06986101589430205
2598,2015-09-30,25.59687423706055,25.87041473388672,25.582965850830078,25.675689697265625,1575134.0,0.009692803655683813,-4.391407004614889,-0.20987353344506338,36.11110000085712,41.57367864271157,0.21811026564905944,0.5638076298613903,-0.3283592978172898,-0.3458236443941587,10.28417024995721,0.5192642211914098,0.030736871499371432,-0.46293153762816885,-1.5265672908290533,0.6007042155727156,-0.9947494142286111,0.06888633897227336,1.2004749904581011,53.716266457632585,21.77960449169289,0.5318178766004423,9,0.09736156463622692,0.2480401992797816,-0.8322114944458043,-1.0130262374877965,1.4604263305664027,2,0.06520553371523707,1.1196492239748521,25.35115051269531,-1.2033908941626834,25.17497253417969,-3.219505220222656,25.768415451049805,0.06520553371523707
2599,2015-10-01,25.796232223510746,26.01877593994141,25.69423484802246,25.768415451049805,1152424.0,0.007788372306863689,-2.684241295686858,-0.35293548230972654,39.76376507377081,39.57967725782851,-0.08219759520376968,0.35104508712516846,-0.511694224659724,-0.558415365123178,10.298968445581794,0.4219017028808594,-0.0887076785903318,-0.2436374664306591,-1.311545590822977,0.8242706579616588,-0.777591528626818,0.29031659576549984,0.8848584630765117,68.24318032408688,39.612583616017695,0.5339540621961587,10,-0.1019964218139684,0.20631599426269176,-1.0315694808959996,-1.2123842239379918,1.1868877410888636,3,0.06757732452325005,-4.391407004614889,25.59687423706055,1.1196492239748521,25.35115051269531,-1.2033908941626834,25.17497253417969,0.06757732452325005
2600,2015-10-02,25.935321807861328,26.329404830932614,25.800870895385746,25.99559211730957,1037027.0,0.005391856576008713,-2.2112920889321797,-2.166689522764397,46.37881867192124,38.11819144574909,-0.30902242103227806,0.2503514508334135,-0.6284796761043765,-0.705030312025464,10.966201974665758,0.5331726074218679,-0.20515471493168747,-0.12077484130859517,-1.1709457682427704,0.9293960856255801,-0.6458603047756846,0.4043106221584942,0.6364858502504198,73.18612151139796,39.243007750935774,0.5250854634670883,10,-0.34076595306396484,0.06722640991210938,-1.170659065246582,-1.3514738082885742,1.2332496643066406,4,0.060421863364196415,-2.684241295686858,25.796232223510746,-4.391407004614889,25.59687423706055,1.1196492239748521,25.35115051269531,0.060421863364196415
2601,2015-10-05,26.2088623046875,26.4221305847168,26.16713523864746,26.255224227905273,1293036.0,0.010547025359957551,-2.928564082220416,0.7692332035823919,47.26026548064124,38.2584874534172,-0.6388417441284311,-0.05138382016744458,-0.862028001381816,-0.9880612679794503,10.373356332506862,0.4868087768554723,-0.30626966980738857,0.16899261474609517,-0.8599395129283174,1.1979247424205077,-0.3454734490911129,0.6834586785833032,0.26021930665726956,86.35016358220597,49.26791057191002,0.514466063837207,10,-0.5679435729980469,-0.2063140869140625,-1.444199562072754,-1.625014305114746,0.7881660461425781,0,0.0456394996809546,-2.2112920889321797,25.935321807861328,-2.684241295686858,25.796232223510746,-4.391407004614889,25.59687423706055,0.0456394996809546
2602,2015-10-06,26.361858367919922,26.477766036987305,26.148590087890625,26.20422554016113,1053423.0,0.0058375698057315795,-1.448280998418249,-3.400049368494749,49.00662648600079,39.18893697889278,-0.7598103260287132,-0.26045581540032003,-0.9802016558894202,-1.1545663215034594,9.678774373410567,0.3291759490966797,-0.38655058498664374,0.34911088943481516,-0.6101159326231773,1.3083377114928076,-0.13050252159418108,0.8287243004638114,-1.5021514892578125,87.04653051480071,48.29931316226209,0.4796134110289962,10,-0.6931219100952148,-0.3593101501464844,-1.6493539810180664,-1.778010368347168,0.6861705780029297,1,0.04695747968737307,-2.928564082220416,26.2088623046875,-2.2112920889321797,25.935321807861328,-2.684241295686858,25.796232223510746,0.04695747968737307
2603,2015-10-07,26.27840614318848,26.514856338500977,26.23204231262207,26.408222198486328,1310291.0,-0.003165642708747529,-1.5416491682165294,-0.8235343940951855,48.4927940853754,39.61564900737728,-0.6161391747459888,-0.23275467800013772,-0.865168067476862,-1.0821363304520482,8.96577864568027,0.28281402587890625,-0.47091932217619714,0.29347629547119425,-0.5950407454096407,1.1819933363520292,-0.15078222496922322,0.7377348159116117,-1.3863380813598667,71.18644855685913,31.693845501225596,0.4442585204404174,10,-0.5911245346069371,-0.2758579254150426,-1.5925598144531286,-1.6945581436157262,0.6119880676269496,2,0.09350741388847394,-1.448280998418249,26.361858367919922,-2.928564082220416,26.2088623046875,-2.2112920889321797,25.935321807861328,0.09350741388847394
2604,2015-10-08,26.34331321716309,26.4453125,26.227407455444336,26.269132614135746,733652.0,0.002469977578584359,-1.7647500120999673,-0.571428571428587,50.79362574429627,41.08643674594777,-0.5677709969896512,-0.3287582509755822,-0.8958926983808233,-1.1593546778861779,8.28789796184892,0.21790504455566406,-0.4523043335093533,0.3674242019653349,-0.5014546002844185,1.2363030042150882,-0.0670151991595418,0.8018636030902115,-1.386333624267582,75.97386291386874,36.15799662074774,0.43443940112487656,10,-0.6560316085815465,-0.340764999389652,-1.4302902221679723,-1.611104965209961,0.6351699829101491,3,0.027103172048939195,-1.5416491682165294,26.27840614318848,-1.448280998418249,26.361858367919922,-2.928564082220416,26.2088623046875,0.027103172048939195
2605,2015-10-09,26.20422554016113,26.570491790771484,26.10686492919922,26.46849250793457,1041276.0,-0.005279809561363091,-1.0202125979671046,-3.562480715828496,50.92837110837083,44.10410868469811,-0.4027119627711855,-0.22609237509162128,-0.7275695414383598,-1.0308470302580233,7.9452689345004,0.4636268615722656,-0.3958330138650723,0.24409980773925355,-0.5941538767710064,1.0823534922495135,-0.17502703451587465,0.6632266499943817,-1.1849308774414027,20.999777845429023,-19.670967450346616,0.4191268422551294,10,-0.4891262054443324,-0.20167732238769176,-1.291202545166012,-1.4720172882080007,1.0385246276855504,4,0.029724000934304717,-1.7647500120999673,26.34331321716309,-1.5416491682165294,26.27840614318848,-1.448280998418249,26.361858367919922,0.029724000934304717
2606,2015-10-12,26.2181339263916,26.375768661499023,26.185680389404297,26.241315841674805,556441.0,0.0005307688337956584,-3.315823661874242,0.08772157745828163,59.44699645414938,47.57581812282034,-0.28282913633187334,-0.24950688806426768,-0.7129727323123873,-1.0564724270897017,7.778018983089218,0.19008827209472656,-0.3360649518439871,0.25592193603515767,-0.5848022775155037,1.096646149585819,-0.16444017074017125,0.6762840428104866,-1.1057674359887706,23.999687338012293,-19.669291209168705,0.4203621067753302,10,-0.1414051055908203,-0.21558570861816406,-1.0362071990966797,-1.485925674438473,1.0524349212646484,0,0.036251151529119285,-1.0202125979671046,26.20422554016113,-1.7647500120999673,26.34331321716309,-1.5416491682165294,26.27840614318848,0.036251151529119285
2607,2015-10-13,26.18104362487793,26.320131301879886,25.926048278808594,26.250587463378906,530039.0,-0.0014146812133084552,2.7777899673622928,2.999917722560474,62.118780838272734,50.46556043808874,-0.12922837915846586,-0.24160046015074244,-0.6421386964552553,-1.0298791660670759,7.493583580730408,0.3940830230712926,-0.2871697116388283,0.22949514389038228,-0.5933731139769449,1.0523634017577095,-0.18193898504328132,0.6409292728240459,-0.9811896164529799,39.5683006091028,-8.59633147279083,0.4114341289336636,10,-0.04868030548095703,-0.15067768096923828,-0.6513957977294922,-1.101114273071289,0.9689826965331996,1,0.031167005320474672,-3.315823661874242,26.2181339263916,-1.0202125979671046,26.20422554016113,-1.7647500120999673,26.34331321716309,0.031167005320474672
2608,2015-10-14,26.06513786315918,26.185680389404297,25.93995857238769,26.111499786376953,754985.0,-0.004427087146694708,1.5238071916231961,0.6666575244782096,64.93293049524374,53.262134373807946,0.0671470966617278,-0.16289281805982725,-0.49762427181266844,-0.9383539541460522,7.160488333969295,0.24572181701660512,-0.12938700819999838,0.13190259933471538,-0.6617854313899798,0.9255906300594106,-0.2649414160276322,0.528746614697063,-0.7830455877934384,21.58289776662306,-29.732858971824403,0.396844015362347,10,0.1205434799194336,-0.060271263122558594,-0.4103102684020996,-0.9388456344604492,0.9597072601318359,2,0.037709030657110176,2.7777899673622928,26.18104362487793,-3.315823661874242,26.2181339263916,-1.0202125979671046,26.20422554016113,0.037709030657110176
2609,2015-10-15,26.213497161865234,26.329404830932614,25.800870895385746,26.320131301879886,1019200.0,0.005691867025025221,7.444302235224574,2.300037026371081,59.33852996520727,54.70210229528418,-0.01765529832779933,-0.34231321426994654,-0.6158083861933719,-1.107813628555295,6.853605339546714,0.5285339355468679,0.014913587639959758,0.2888390541076653,-0.4878158352985231,1.0654939435138537,-0.09948839059542891,0.6771664988107595,-0.8541009155751489,53.61422343823941,1.8923749157668226,0.3883274447030945,10,-0.027815818786621094,-0.3454008102416992,-0.5586695671081543,-1.087204933166504,0.6861705780029297,3,0.025822462556996273,1.5238071916231961,26.06513786315918,2.7777899673622928,26.18104362487793,-3.315823661874242,26.2181339263916,0.025822462556996273
2610,2015-10-16,26.31549644470215,26.46849250793457,26.15322685241699,26.30158615112305,965960.0,0.0038910978648549754,-1.0298540455240186,-0.1304487810112847,80.14713518953019,58.35619892960517,-0.06711326143339846,-0.46601448813448343,-0.6868713317583754,-1.2239458555497649,7.225250726526052,0.3152656555175817,0.11837616790054284,0.3894474983215339,-0.39003912660500717,1.168934123248075,-0.0002958141417366278,0.7791908107848045,-0.8834344657431785,77.08341666047653,19.285481762364334,0.3897433124632705,10,-0.12981510162353516,-0.5285348892211914,-0.6606688499450684,-1.189204216003418,0.579534530639652,4,0.025193777239363557,7.444302235224574,26.213497161865234,1.5238071916231961,26.06513786315918,2.7777899673622928,26.18104362487793,0.025193777239363557
2611,2015-10-19,26.097591400146484,26.38040351867676,26.097591400146484,26.148590087890625,658098.0,-0.008280483897142421,-10.09095669085211,-3.666255313315073,69.30460982342458,60.611530411541146,0.14901907887645294,-0.26498155716971183,-0.4412693791913185,-1.0193635091717326,7.3103857917609965,0.282812118530277,0.19590294326264157,0.1736288070678711,-0.6036746303361866,0.9509322444719288,-0.21502291163415777,0.5622805257699,-0.5972236324787623,44.4444127007705,-15.46824300254589,0.3886517187020282,10,0.0880899429321289,-0.36626529693603516,-0.4427638053894043,-0.9712991714477539,0.5238990783691406,0,0.04387986424271206,-1.0298540455240186,26.31549644470215,7.444302235224574,26.213497161865234,1.5238071916231961,26.06513786315918,0.04387986424271206
2612,2015-10-20,25.963138580322266,26.148590087890625,25.856504440307614,26.06513786315918,712797.0,-0.0051519244731321745,1.1724179511005137,2.00003739995512,60.05087513608564,61.89576163939785,0.24693330187458784,-0.11141090488821703,-0.27293666934245664,-0.8960413056116892,7.45965583135354,0.29208564758301137,0.2341539317679029,0.023412704467773438,-0.7430271365363055,0.7898525454718524,-0.359807216034266,0.4066326249698129,-0.39856337126831676,24.30533731779885,-34.88784032490685,0.3832199205020397,10,0.22254276275634766,-0.24340343475341797,-0.30831098556518555,-0.8368463516235352,0.8948020935058594,1,0.05035717323963662,-10.09095669085211,26.097591400146484,-1.0298540455240186,26.31549644470215,7.444302235224574,26.213497161865234,0.05035717323963662
2613,2015-10-21,25.963138580322266,26.185680389404297,25.926048278808594,26.10686492919922,852813.0,0.0,-1.3829630796701853,1.4090917590739944,55.142878300435136,62.37901192341327,0.22072076673081753,-0.07740419550325228,-0.21862902634078196,-0.9163903643134788,7.456931610833312,0.2596321105957031,0.24995541099497842,-0.0006958961486809301,-0.736080679299949,0.7346888870025872,-0.368388287724315,0.3669964954269531,-0.3382083763652659,24.30533731779885,-32.349184193917665,0.36769239157563377,10,0.22254276275634766,-0.24340343475341797,-0.30831098556518555,-0.8368463516235352,1.006072998046875,2,0.04571433986753881,1.1724179511005137,25.963138580322266,-10.09095669085211,26.097591400146484,-1.0298540455240186,26.31549644470215,0.04571433986753881
2614,2015-10-22,26.13468170166016,26.227407455444336,25.814777374267575,26.004865646362305,1347165.0,0.006607179667712071,1.6176500837916385,-0.9032168166255522,56.02242058416138,62.94501742072333,0.018406680521543706,-0.18811877397408594,-0.332900932314768,-1.099200478543107,6.8097553795410715,0.41263008117676137,0.25068923173594015,0.12610712051391815,-0.5282388020518844,0.7804530430797207,-0.20106584076898315,0.45328008179681945,-0.4530178024942906,48.936350241441,-5.394588038350541,0.3271729612829019,10,-3.552713678800501e-15,-0.41494655609131215,-0.4798541069030797,-1.0083894729614293,0.7928028106689418,3,0.03406061844534758,-1.3829630796701853,25.963138580322266,1.1724179511005137,25.963138580322266,-10.09095669085211,26.097591400146484,0.03406061844534758
2615,2015-10-23,26.6910343170166,26.81157875061035,26.227407455444336,26.30622482299805,1641692.0,0.021287904773720667,-1.1538483176686112,2.964267348407937,62.440197273950325,63.27759528959011,-0.5158805287386237,-0.7081123746598408,-0.8211979542185759,-1.662514855490457,7.564823579744943,0.6768970489501918,0.2735008207874543,0.6363287925720229,-0.07438832341146195,1.3470459085555078,0.2809702345802805,0.9916873505637653,-0.9560407443543966,87.9068752858245,36.07185606898467,0.3553585579917417,10,-0.3848094940185547,-0.8553915023803711,-1.0362067222595215,-1.564742088317871,0.5841712951660121,4,0.007816610640620558,1.6176500837916385,26.13468170166016,-1.3829630796701853,25.963138580322266,1.1724179511005137,25.963138580322266,0.007816610640620558
2616,2015-10-26,26.89039421081543,26.89039421081543,26.63076210021973,26.6817626953125,1339410.0,0.007469170787125723,1.488905954307308,0.5421683163900105,63.317784183698436,63.41081788352629,-0.6815211425752672,-0.8141075256090531,-1.0045325223916208,-1.86004900777138,8.091993649152027,0.2596321105956996,0.28756746190643057,0.7499176025390639,0.07298547347511075,1.426849731603017,0.4114515380070891,1.0883836670710387,-1.0756168365478551,100.0,50.44536353224707,0.3384660645319762,10,-0.5447616577148438,-1.0153436660766602,-0.9411635398864746,-1.583287239074707,0.0741806030273402,0,0.00017243200267058612,-1.1538483176686112,26.6910343170166,1.6176500837916385,26.13468170166016,-1.3829630796701853,25.963138580322266,0.00017243200267058612
2617,2015-10-27,27.12220764160156,27.1407527923584,26.81621360778809,26.89039421081543,1529414.0,0.00862067803724842,1.4137945709766162,1.1111141585072464,69.78261238967156,63.9496714273516,-0.8557857330190259,-0.9554195775081844,-1.2244707515271394,-2.081711533452353,8.426240392036558,0.32453918457030895,0.31946065960681835,0.8931781768798785,0.18822513941584873,1.5981312143439084,0.5407016581478636,1.2456546956118935,-1.1998685836791978,98.60139558367219,49.643933983810186,0.35247651873201524,10,-0.6513957977294886,-1.121977806091305,-1.185726642608639,-1.8151006698608363,-0.421899795532223,1,-0.018461519419898043,1.488905954307308,26.89039421081543,-1.1538483176686112,26.6910343170166,1.6176500837916385,26.13468170166016,-0.018461519419898043
2618,2015-10-28,27.265932083129886,27.446746826171875,27.12220764160156,27.20566177368164,1989171.0,0.005299142438091042,-1.8571284643219381,0.25999489867285147,70.85955234487646,65.22978502509262,-0.906603845018843,-1.0199863475676771,-1.3443910302252213,-2.2164930629813746,9.617555881455818,0.32453918457031605,0.3258076940019805,0.9534497261047399,0.17251731007651827,1.7343821421329615,0.5629835180906291,1.3439159341188507,-1.1973833770752016,88.92045786574002,41.588390200324554,0.3904662080141102,10,-0.6351699829101598,-1.1127052307128942,-1.507947444915775,-1.9588251113891637,-1.1173419952392614,2,-0.014963413246165791,1.4137945709766162,27.12220764160156,1.488905954307308,26.89039421081543,-1.1538483176686112,26.6910343170166,-0.014963413246165791
2619,2015-10-29,27.53947257995605,27.53947257995605,27.238115310668945,27.27984046936035,1205006.0,0.010032317838692517,1.3214175519020064,4.3077945504601445,78.45849770235684,65.04215863762892,-1.0865354048843443,-1.2187156037824352,-1.5915042440424862,-2.466380313935165,10.852083256744013,0.3013572692871058,0.33721408676554887,1.139828205108639,0.22401854984353875,2.0556378603737393,0.6819233774760889,1.5977330327411892,-1.2779761370849592,100.0,47.29901110114142,0.45790482763254975,10,-0.8623476028442383,-1.339882850646969,-1.8521914482116664,-2.2323656082153285,-1.645877838134762,3,-0.020707041499478884,-1.8571284643219381,27.265932083129886,1.4137945709766162,27.12220764160156,1.488905954307308,26.89039421081543,-0.020707041499478884
2620,2015-10-30,27.502382278442386,27.64147186279297,27.409656524658203,27.585834503173828,1030658.0,-0.0013468050779106289,1.3809271938330738,-0.32142489825302845,77.1037186722595,65.90872628749946,-0.9648436984093358,-1.115392330476375,-1.5096381677220272,-2.405686317873098,11.76287202995326,0.23181533813476562,0.3537617533380235,1.02438488006592,0.012714941784700784,2.0360548183471394,0.5185499109253087,1.5302198492065315,-1.0364096536377012,86.23842476830696,28.671490471701787,0.5058349691406104,10,-0.7742576599121129,-1.2517929077148473,-1.9368033409118688,-2.1952753067016637,-0.6212596893310582,4,-0.020903562472983195,1.3214175519020064,27.53947257995605,-1.8571284643219381,27.265932083129886,1.4137945709766162,27.12220764160156,-0.020903562472983195
2621,2015-11-02,27.40502166748047,27.67856025695801,27.32156753540039,27.4003849029541,1354708.0,-0.0035400791820944244,-3.3999435805212186,-0.05556190432656283,75.1908795494105,67.59094900009113,-0.7403794267336643,-0.9737482900160188,-1.3402085758519,-2.2840861852024332,12.50690762878335,0.35699272155762074,0.3860215407311678,0.8672163009643548,-0.21633650443259,1.9507691063612995,0.32543989826588415,1.4089927036628254,-0.7274591798378935,68.27974112952772,8.08761410076255,0.5417764026984717,11,-0.6583528518676758,-1.1358880996704102,-1.845238208770752,-2.097914695739746,-0.7928028106689453,0,-0.004736944085393602,1.3809271938330738,27.502382278442386,1.3214175519020064,27.53947257995605,-1.8571284643219381,27.265932083129886,-0.004736944085393602
2622,2015-11-03,27.59974479675293,27.59974479675293,27.35402107238769,27.51629066467285,1334241.0,0.00710538132883598,4.888833020981024,17.99835458658988,80.59149891409496,70.41857351272,-0.7582769472106285,-1.128853967139836,-1.486167106144869,-2.453413480128397,13.211670952143123,0.24572372436523793,0.37710997213152453,1.0000451087951667,-0.17845095390411814,2.1785411714944516,0.4107970774455225,1.589293140144811,-0.721982755247268,85.83354188879206,19.900131686761412,0.5892480313496428,11,-0.8530759811401367,-1.330611228942871,-2.039961338043213,-2.292637825012207,-1.506790161132809,1,-0.023013617973195455,-3.3999435805212186,27.40502166748047,1.3809271938330738,27.502382278442386,1.3214175519020064,27.53947257995605,-0.023013617973195455
2623,2015-11-04,28.735631942749023,28.735631942749023,27.632198333740234,27.67856025695801,4248692.0,0.041155711922732374,1.087717652153516,12.666499062942775,86.07427728681175,73.75766870190336,-1.6310497765489167,-2.1831440212732467,-2.5592346045387906,-3.556301572188101,14.408445600117425,1.1358871459960938,0.44422871381434703,2.013070964813231,0.5084023892976148,3.517739540328847,1.260736677055423,2.765405252571039,-1.6977102581528918,100.0,31.165411368723426,0.7523342877578082,11,-1.2541122436523438,-1.5763330459594727,-2.9533071517944336,-3.428524971008301,-3.0182151794433594,2,-0.07082927915887605,4.888833020981024,27.59974479675293,-3.3999435805212186,27.40502166748047,1.3809271938330738,27.502382278442386,-0.07082927915887605
2624,2015-11-05,27.057300567626953,28.81908416748047,26.86257743835449,28.744903564453125,5707048.0,-0.05840593234441016,1.1313125016881858,-1.5964886956207989,57.31261608140393,73.1879374582871,0.21447222116426445,-0.4728217133297754,-0.8431660599631279,-1.8547656639210146,15.04882167831677,1.9565067291259801,0.5153424341232018,0.29904022216796733,-1.2016167260565673,1.799697170392502,-0.4512882519443018,1.0493686962802364,1.6783313751220703,9.952591850243833,-55.44932361933576,0.7503284741122679,11,0.6676225662231445,0.19935894012451172,-1.2877254486083984,-1.7501935958862305,-1.7293300628662074,3,-0.033584668857305267,1.087717652153516,28.735631942749023,4.888833020981024,27.59974479675293,-3.3999435805212186,27.40502166748047,-0.033584668857305267
2625,2015-11-06,26.98311996459961,27.22884178161621,26.482402801513672,27.07584571838379,3012892.0,-0.002741611375530084,2.7441961701659467,0.05494524124368494,58.984008545288496,72.70640683179711,0.37374568894514937,-0.35552427722832647,-0.7367128663580971,-1.7601672900460237,15.267060767880968,0.7464389801025391,0.6074425002120449,0.18591489791869975,-1.2944930841717799,1.6663228800091794,-0.5542890931265418,0.9261188889639413,1.8359642028808594,21.428559767658644,-44.69833551050682,0.7402039910452406,11,0.6676235198974609,0.3268575668334961,-1.134727954864502,-1.6760129928588867,-1.8266925811767578,4,-0.04037802982782268,1.1313125016881858,27.057300567626953,1.087717652153516,28.735631942749023,4.888833020981024,27.59974479675293,-0.04037802982782268
2626,2015-11-09,27.16857147216797,27.349384307861328,26.98311996459961,27.08048248291016,1478007.0,0.00687287118063673,-1.5901427068439937,-0.9499948575542145,62.10429867563927,71.85326086357131,0.2591563736523703,-0.49131024804144374,-0.8924521436833395,-1.930429840019741,15.554564810680999,0.36626434326171875,0.7002151710425473,0.3238445281982436,-1.1392135570618933,1.7869026134583805,-0.40768451443182485,1.055373570828312,1.6505126953125,29.365093617306098,-40.31482490338384,0.7315290426300683,11,0.48217201232910156,0.14140605926513672,-1.3700194358825684,-1.861464500427246,-1.7617855072021484,0,-0.010580198644272065,2.7441961701659467,26.98311996459961,1.1313125016881858,27.057300567626953,1.087717652153516,28.735631942749023,-0.010580198644272065
2627,2015-11-10,26.997028350830078,27.52092742919922,26.871849060058594,27.36329460144043,1033530.0,-0.006314028012610939,-1.1052618554915261,-4.157911830937289,60.036007399957654,70.65064475858031,0.45938466614268947,-0.2693087954351512,-0.6837591593828769,-1.7415799428696381,16.47585378364988,0.649078369140625,0.7377111312030671,0.11150217056274414,-1.3187711695888993,1.5417755107143876,-0.6036344995130776,0.8266388406385659,1.7285885620117192,22.023779399784832,-51.18999642924399,0.7151366700758209,11,0.6537151336669922,0.31294918060302734,-1.1752948760986328,-1.6899213790893555,-1.8266925811767578,1,-0.014253772267743825,-1.5901427068439937,27.16857147216797,2.7441961701659467,26.98311996459961,1.1313125016881858,27.057300567626953,-0.014253772267743825
2628,2015-11-11,27.04802894592285,27.35402107238769,26.997028350830078,27.25202369689941,953430.0,0.00188911884782339,-1.3333167113382551,0.5569575428711191,59.07835002997317,68.49729501720435,0.4182024100349011,-0.25602463836436584,-0.7147848807575059,-1.7709520534836507,17.446930357504137,0.35699272155761363,0.7629359285859536,0.11335821151733327,-1.2648217549468121,1.4915381779814787,-0.5757317717147394,0.802448194749406,1.5878594024658206,24.20638742823,-49.9270178051472,0.6890899832320723,11,0.6027145385742188,0.2619485855102539,-1.2123866081237793,-1.740921974182129,-1.8081493377685547,2,-0.0353103108626589,-1.1052618554915261,26.997028350830078,-1.5901427068439937,27.16857147216797,2.7441961701659467,26.98311996459961,-0.0353103108626589
2629,2015-11-12,26.89039421081543,27.12684440612793,26.83012390136719,27.03875541687012,701482.0,-0.005827956463022921,-1.2069058461364182,0.7272795272645973,52.15215165748746,65.72489868222968,0.5297965749977038,-0.04751443050442106,-0.5462178254415448,-1.593348240540358,18.08210129433842,0.29672050476073863,0.7493657923490531,-0.07812137603759695,-1.414338715977518,1.2580959639023241,-0.7462300460075575,0.5899872939323636,1.6593547156982424,39.28567493011758,-31.73792578632724,0.6681086699699599,11,0.7603492736816406,0.4195833206176758,-1.0454792976379395,-1.583287239074707,-1.386245727539059,3,-0.04362068619425408,-1.3333167113382551,27.04802894592285,-1.1052618554915261,26.997028350830078,-1.5901427068439937,27.16857147216797,-0.04362068619425408
2630,2015-11-13,26.97848320007324,27.029481887817386,26.80694007873535,26.81621360778809,744190.0,0.003275853398325479,-1.4615189873418115,-1.093746785971334,50.97435585845591,63.03417382767917,0.40183446708995874,-0.08789377422889189,-0.6032930238571446,-1.6602349983132463,18.481713214719782,0.2225418090820348,0.721794609128132,-0.023181724548344107,-1.323602910108054,1.2772394610113658,-0.6733923173281973,0.627028868231509,1.488571881440432,24.02607290261347,-41.542199360426785,0.6502105927798543,11,0.6722602844238317,0.33149433135986683,-1.1335682868957484,-1.671376228332516,-1.9611434936523402,4,-0.061178854388226456,-1.2069058461364182,26.89039421081543,-1.3333167113382551,27.04802894592285,-1.1052618554915261,26.997028350830078,-0.061178854388226456
2631,2015-11-16,27.24275016784668,27.36329460144043,26.760578155517575,26.82548522949219,1266673.0,0.009795471665831945,-1.2033978670069259,2.5714302505995548,51.3238214974418,59.78220967027326,0.12530586577865677,-0.27612663013180594,-0.8625792725566797,-1.8894071759007431,19.209769383554892,0.6027164459228551,0.6519061167151854,0.18382730484008647,-1.0480224989728555,1.4156771086530284,-0.4320975970663845,0.7997522067465574,1.144918822466991,63.414542371350905,1.941098207224485,0.6159249019064702,11,0.4079933166503906,0.06722736358642578,-1.3839263916015625,-1.935643196105957,-2.1234130859375,0,-0.0765826787519498,-1.4615189873418115,26.97848320007324,-1.2069058461364182,26.89039421081543,-1.3333167113382551,27.04802894592285,-0.0765826787519498
2632,2015-11-17,27.27056884765625,27.53483581542969,27.26129531860352,27.358657836914066,1127506.0,0.0010211406571720705,-4.130357015096571,-0.2111104508449732,50.05225208417246,55.779762425535566,0.051275264222852,-0.21183461321432873,-0.896948366813163,-1.8780596538544074,20.611647928923972,0.29208564758301137,0.5845965680891432,0.14627447128295756,-0.9744854536575005,1.2670343962234156,-0.41410549118727147,0.7066544337531866,1.0408894951054215,65.86834312967117,7.541793799414371,0.5603799624702283,11,0.3801746368408203,0.03940868377685547,-1.2309303283691406,-1.9634618759155273,-1.7664203643798793,1,-0.06834411460583123,-1.2033978670069259,27.24275016784668,-1.4615189873418115,26.97848320007324,-1.2069058461364182,26.89039421081543,-0.06834411460583123
2633,2015-11-18,27.15002632141113,27.4003849029541,27.117572784423828,27.26129531860352,889653.0,-0.004420242456932844,-2.210562213777648,1.2631430798545247,45.45455759730152,54.46220037174641,-0.0857735093839942,0.002303820472167928,-0.7822500762790341,-1.7227998361690986,21.897558117492856,0.28281211853027344,0.5217782438539835,-0.033612442016604405,-1.0121648174235922,0.9449399333903834,-0.5228886297201001,0.4556637456868913,1.0882697997006225,50.299556085471565,-2.641751755475994,0.4892761877034945,11,-0.14140701293944957,0.1599512100219762,-1.0686616897582972,-1.8429193496704066,-1.9286918640136683,2,-0.07291670837890052,-4.130357015096571,27.27056884765625,-1.2033978670069259,27.24275016784668,-1.4615189873418115,26.97848320007324,-0.07291670837890052
2634,2015-11-19,27.024845123291016,27.349384307861328,26.84866714477539,27.33083915710449,1107515.0,-0.004610721059279177,1.918915913829048,2.7500385690040265,44.53870158402888,52.857166264939785,0.03835295553861329,0.20827135343074588,-0.6544741961303444,-1.5606117937474977,23.301889678975247,0.5007171630859375,0.417004797787353,-0.2033018112182603,-1.053529957203967,0.6469263347674463,-0.6284158842111118,0.22181226177459124,1.1432152650368117,34.13165687032882,-13.99476998464548,0.42511407299285303,11,0.12286186218261719,0.28513240814208984,-0.9295711517333984,-1.717738151550293,-1.3584270477294922,3,-0.06604905622931279,-2.210562213777648,27.15002632141113,-4.130357015096571,27.27056884765625,-1.2033978670069259,27.24275016784668,-0.06604905622931279
2635,2015-11-20,26.899667739868164,27.03411865234375,26.77448654174805,26.78839683532715,1006610.0,-0.004631937124959462,-2.733256541056582,-0.3636374969612768,44.257117181244645,50.87414609889594,0.1681282285528063,0.36878841740099944,-0.5279536649503811,-1.3992239201515062,23.590158304866087,0.2596321105956996,0.14843466851225173,-0.3389108657836921,-1.1662019108929762,0.48838017932559197,-0.7525563883383342,0.07473465677094993,1.2009663449870978,17.964250346115673,-26.472256641547293,0.4136455225546428,11,0.24803924560546875,0.4172630310058594,-0.8727788925170898,-1.5925607681274414,-0.9828910827636754,4,-0.051878680067244276,1.918915913829048,27.024845123291016,-2.210562213777648,27.15002632141113,-4.130357015096571,27.27056884765625,-0.051878680067244276
2636,2015-11-23,26.8950309753418,27.131481170654297,26.77448654174805,26.77448654174805,703691.0,-0.00017237255757962533,-4.923037974683485,1.0833419040762453,41.62996343193409,48.829030102448876,0.14514645620759126,0.3939904636224689,-0.5109396752350328,-1.3589243515041183,23.8166688227481,0.35699462890624645,0.10342165651296042,-0.343779468536372,-1.1706621719555201,0.4831032348827762,-0.7572208202459443,0.06966188317320032,1.1408738581797984,15.853823731568676,-22.38182779460964,0.4134413517095737,11,0.2526760101318324,0.421899795532223,-0.9087095260620153,-1.5879240036010778,-0.8623485565185618,0,-0.0698155458769476,-2.733256541056582,26.899667739868164,1.918915913829048,27.024845123291016,-2.210562213777648,27.15002632141113,-0.0698155458769476
2637,2015-11-24,26.621490478515625,26.75594139099121,26.473129272460934,26.723487854003906,1155145.0,-0.010170670451243091,2.388910474710348,-0.8461392405063292,18.42109311743198,44.31155711216652,0.4020999566293817,0.6620381448401602,-0.2349701317544799,-1.0415480639673191,23.40845257541712,0.4219017028808665,0.045952840592690336,-0.5922841072082505,-1.4631811785368427,0.27861296412034164,-1.0277326428725466,-0.15683557154395444,1.352274273725655,16.0000329117208,-13.827051117505416,0.4354485356642958,11,0.3824920654296875,0.6954402923583984,-0.6629867553710938,-1.3143835067749023,-0.94580078125,1,-0.0564263446413239,-4.923037974683485,26.8950309753418,-2.733256541056582,26.899667739868164,1.918915913829048,27.024845123291016,-0.0564263446413239
2638,2015-11-25,26.857940673828125,26.936756134033203,26.598308563232425,26.658580780029297,939942.0,0.008881929263251598,-1.1159299316726736,-1.9545590545291345,44.768867650679965,43.49119222252124,0.15181509258914616,0.4147178582537343,-0.46738927952936393,-1.240781703021952,22.62368766116615,0.3384475708007777,-0.043426567760768364,-0.33543434143066264,-1.2201903453629548,0.5493216625016295,-0.7778123433968069,0.10694366053548165,1.0257859496263357,43.915456781524355,11.096257326634856,0.4423780019661456,11,0.1460418701171875,0.45899009704589844,-0.9052324295043945,-1.5508337020874023,-1.1915225982666016,2,-0.05040565868368918,2.388910474710348,26.621490478515625,-4.923037974683485,26.8950309753418,-2.733256541056582,26.899667739868164,-0.05040565868368918
2639,2015-11-26,26.96921157836914,26.96921157836914,26.57512855529785,26.612218856811523,845333.0,0.004142942524608451,1.2077930404398212,1.7906947819597787,49.642016958538385,43.34315456697485,0.0591169635131763,0.2725054065961956,-0.5717584354097696,-1.3126267338729498,21.681463334213767,0.39408302307128906,-0.11048879917729693,-0.19565038681030344,-1.070139528207175,0.6788387545865682,-0.6328949575087393,0.24159418388813236,0.8298792040257084,75.35214940057841,39.39463792905278,0.4372445706984359,11,0.034770965576171875,0.3477191925048828,-1.0165033340454102,-1.662104606628418,-1.4836082458496094,3,-0.06481009338714139,-1.1159299316726736,26.857940673828125,2.388910474710348,26.621490478515625,-4.923037974683485,26.8950309753418,-0.06481009338714139
2640,2015-11-27,26.9274845123291,27.09902763366699,26.793031692504886,26.885757446289066,513893.0,-0.0015472111937268052,-1.6938802925101177,0.11688492095293582,43.29896907216495,42.451504297499646,0.10376063636957866,0.2834888675156648,-0.5203334900614891,-1.2390150879703654,20.622192436573208,0.30599594116210227,-0.1778536371312356,-0.20863256454467916,-1.074156585760484,0.6568914566711257,-0.6413945751525816,0.22412944606322327,0.7920485794697143,69.01403962151561,30.891547953857255,0.43276201060790204,11,0.07649803161621094,0.5957612991333008,-1.0002760887145996,-1.620377540588379,-1.6366062164306605,4,-0.046831943629572326,1.2077930404398212,26.96921157836914,-1.1159299316726736,26.857940673828125,2.388910474710348,26.621490478515625,-0.046831943629572326
2641,2015-11-30,27.275205612182614,27.275205612182614,26.793031692504886,26.83939552307129,1012524.0,0.01291324110480141,1.21277079959736,10.444302235225011,57.0422569215421,43.22817150165183,-0.26694458188335446,-0.0784800973814157,-0.8493333549283051,-1.5593165008667818,19.86428784575414,0.48217391967772727,-0.18179298347470052,0.14557933807372692,-0.7133759061591292,1.004534582306583,-0.2838982840427029,0.5750569601901567,0.36954325045592995,100.0,57.36915416846712,0.4294776221164281,11,-0.3384485244750941,0.3709011077880895,-1.204271793365475,-1.968098640441891,-1.655151367187493,0,-0.04980453582617084,-1.6938802925101177,26.9274845123291,1.2077930404398212,26.96921157836914,-1.1159299316726736,26.857940673828125,-0.04980453582617084
2642,2015-12-01,26.96457481384277,27.35402107238769,26.96457481384277,27.27056884765625,703983.0,-0.011388761014549331,-1.5454500121548504,-0.7021270077465236,48.13275635444931,43.52574914133492,-0.004787091967671131,0.19196779888489246,-0.5073617047202994,-1.223164097519767,19.114133842203074,0.3894462585449219,-0.19238165575234945,-0.13329296112060973,-0.9656172961728018,0.6990313739315823,-0.5494551286467058,0.2828692064054863,0.6098768733851188,49.99999999999977,4.8304453808566095,0.4161621675260965,12,-0.05099964141845703,0.6815319061279332,-0.8542332649230922,-1.6574678421020472,-1.2286128997802699,1,-0.034559877226068014,1.21277079959736,27.275205612182614,-1.6938802925101177,26.9274845123291,1.2077930404398212,26.96921157836914,-0.034559877226068014
2643,2015-12-02,26.700307846069336,27.015573501586914,26.56585502624512,26.946029663085934,915177.0,-0.009800524191383442,1.3373564443298733,0.8030281308242067,45.94061551445752,43.681517355827,0.2111872691669312,0.31192790004135773,-0.2087977958984233,-0.9345790879812341,16.532201659365793,0.4497184753417933,-0.23324198560530007,-0.2957937240600579,-0.6389319539245122,0.04734450580439642,-0.46736283899228326,-0.12422460912783251,0.8080644962725358,17.058945952093715,-27.662914553004633,0.17156911493222682,12,0.21326732635497692,0.9457988739013672,-0.46478700637817383,-1.3932008743286133,-0.7835311889648473,2,-0.038374769111680807,-1.5454500121548504,26.96457481384277,1.21277079959736,27.275205612182614,-1.6938802925101177,26.9274845123291,-0.038374769111680807
2644,2015-12-03,26.148590087890625,26.793031692504886,26.148590087890625,26.65394401550293,1667122.0,-0.020663348204051912,-1.5504564995036958,2.0566099247840457,35.20662640648284,42.67590726974235,0.6990492888528088,0.8348815733326944,0.3792851657928651,-0.3672048046560228,15.509845360750903,0.6444416046142614,-0.28743777931665093,-0.8020759582519545,-1.3114669095915694,-0.2926850069123397,-1.0567714339217602,-0.5473804825821489,1.2976676702583916,0.0,-45.38418268597319,0.25469547566980705,12,0.6027154922485352,1.3352470397949219,0.24340438842773438,-0.7186222076416016,-0.35235786437987926,3,-0.018439694480980595,1.3373564443298733,26.700307846069336,-1.5454500121548504,26.96457481384277,1.21277079959736,27.275205612182614,-0.018439694480980595
2645,2015-12-04,25.89359474182129,26.16713523864746,25.86577606201172,26.111499786376953,1543312.0,-0.009751781844154706,-1.2033817940940628,0.43119293756203975,25.870686479184513,40.92487649721462,0.889908561094245,1.058328323268448,0.6513935220930165,-0.0964702103551005,15.354202991688846,0.3013591766357422,-0.32029256012119944,-1.0025950431823745,-1.6968601444148845,-0.3083299419498644,-1.3497275937986295,-0.6554624925661194,1.4488496027070568,1.8692271511491596,-39.530892528615325,0.3471325506162551,12,0.716303825378418,1.4488353729248047,0.5447626113891602,-0.4172639846801758,-0.08345222473144531,4,-0.015756460752929025,-1.5504564995036958,26.148590087890625,1.3373564443298733,26.700307846069336,-1.5454500121548504,26.96457481384277,-0.015756460752929025
2646,2015-12-07,26.881122589111328,26.950666427612305,25.95850372314453,26.009502410888672,1531309.0,0.03813792009709105,-1.0380953500399643,-4.0,44.81483099226777,43.857514038863044,-0.11152803203492923,0.05076406247411214,-0.2880619559708322,-1.0643553820082339,14.972751591209551,1.0570716857910156,-0.317932951474738,-0.0006947517395019531,-0.6830163366894162,0.6816268332104123,-0.3418555442144573,0.3404660407354534,0.3136549271653557,68.22442003975569,28.683427918019234,0.34116079247495695,12,-0.2712240219116211,0.4613075256347656,-0.3917655944824219,-1.3537921905517578,-1.3816108703613281,0,-0.05915840337177891,-1.2033817940940628,25.89359474182129,-1.5504564995036958,26.148590087890625,1.3373564443298733,26.700307846069336,-0.05915840337177891
2647,2015-12-08,26.612218856811523,26.95530128479004,26.55194664001465,26.9274845123291,1416859.0,-0.010003441314937134,1.175009513622479,-0.3617007308853779,43.11165160493444,43.673378922669094,0.17424604522966547,0.3049980926264908,0.02110099703688917,-0.7737679030340736,14.34059616444204,0.4033546447753906,-0.3120518655788409,-0.2503580093383775,-0.9406560210409083,0.4399400023641533,-0.5955070151896429,0.09479099651288792,0.4496585140386635,64.91950400199062,25.63482092243661,0.3451490058512651,12,-0.0023202896118164062,0.7302112579345703,-0.10431766510009766,-1.0663442611694336,-1.3723392486572266,1,-0.03728229566857233,-1.0380953500399643,26.881122589111328,-1.2033817940940628,25.89359474182129,-1.5504564995036958,26.148590087890625,-0.03728229566857233
2648,2015-12-09,26.09295463562012,26.714216232299805,25.963138580322266,26.621490478515625,1676806.0,-0.0195122482640524,1.1038962426703354,1.6764777058503124,39.15859443545271,42.5085541978818,0.6409926002715878,0.7895210122517966,0.5674989791986924,-0.23983891403553415,13.58262988820919,0.7510776519775391,-0.30767367610199514,-0.7218685150146449,-1.4863079650261248,0.042570934996835064,-1.1040882400203849,-0.3396487900089049,0.8623466491699183,20.851153223336137,-18.29695676940145,0.38221972500574003,12,0.5169439315795863,1.249475479125973,0.41494655609130504,-0.5470800399780309,-0.8530750274658239,2,-0.013681575219936293,1.175009513622479,26.612218856811523,-1.0380953500399643,26.881122589111328,-1.2033817940940628,25.89359474182129,-0.013681575219936293
2649,2015-12-10,25.717416763305664,26.111499786376953,25.569055557250977,26.06977462768555,1013632.0,-0.014392309248175361,1.4893714795898272,0.6666678695801342,37.003063875042855,41.80900917597934,0.9166895288583241,1.1306454316668635,0.959939381931342,0.14914317492985418,13.344550844902727,0.5424442291259766,-0.2046490379232111,-1.0387575149536126,-1.9455206923780928,-0.13199433752913237,-1.4921391036658527,-0.5853759262413725,1.237884521484375,10.702374269392067,-29.83959533476782,0.4533815887122397,12,0.7441215515136719,1.4766530990600586,1.6029925346374512,0.894801139831543,-0.4775371551513672,3,0.007751940859133111,1.1038962426703354,26.09295463562012,1.175009513622479,26.612218856811523,-1.0380953500399643,26.881122589111328,0.007751940859133111
2650,2015-12-11,25.327970504760746,25.73132514953613,25.18888092041016,25.68496322631836,1278770.0,-0.015143288384259157,1.4123826771453236,1.013153834911232,34.11655897797364,39.26170940447173,1.1794118639740816,1.4652220790156143,1.3576273058603583,0.5520523556441113,13.32534184362853,0.5424442291259695,-0.249146125118493,-1.3456781387329073,-2.446842841622729,-0.2445134358430856,-1.89626049017782,-0.7950957872879947,1.4609812927246075,7.874093118226409,-34.31228148726887,0.5505823514449117,12,0.94348049163818,1.0338878631591797,2.1628208160400355,1.325973510742184,-0.08809089660644887,4,0.018487928934613373,1.4893714795898272,25.717416763305664,1.1038962426703354,26.09295463562012,1.175009513622479,26.612218856811523,0.018487928934613373
2651,2015-12-14,25.15642738342285,25.712779998779297,25.07761192321777,25.490238189697266,1056248.0,-0.006772872753687431,-1.584917157306008,0.9350633391570188,34.836864748896176,37.78438811496583,1.1385279728122342,1.552022010970866,1.5267702948573039,0.7431562070217907,12.848865847998676,0.635168075561527,-0.32539857346611356,-1.412905120849608,-2.6711515411696816,-0.15465870052953434,-2.042028331009643,-0.7837819106895729,1.4085144912719763,4.197470668901598,-39.5951859454574,0.6291232101600363,12,0.8901653289794922,1.149796485900879,2.3239331245422363,1.6551504135131836,0.08345222473144531,0,0.025986008414603745,1.4123826771453236,25.327970504760746,1.4893714795898272,25.717416763305664,1.1038962426703354,26.09295463562012,0.025986008414603745
2652,2015-12-15,25.40678596496582,25.935321807861328,25.25842475891113,25.383604049682614,1390145.0,0.009952072197181083,-3.949154196940224,-0.06944626970568965,35.02392988702539,36.571423045251144,0.7196363009035167,1.2172850662859567,1.2719390090200413,0.5101632915087109,11.950745225151238,0.7788944244384766,-0.38727130321010605,-1.0693573951721191,-2.3837491474575287,0.24503435711329047,-1.726553271314824,-0.41216151902941434,0.9201831174926767,20.113233230620228,-22.68635910285821,0.6571958761427039,12,0.6096706390380859,0.8994379043579102,2.0735745429992676,1.4047918319702148,-2.573131561279297,1,0.003649645174011562,-1.584917157306008,25.15642738342285,1.4123826771453236,25.327970504760746,1.4893714795898272,25.717416763305664,0.003649645174011562
2653,2015-12-16,25.17033576965332,25.48560333251953,25.17033576965332,25.429967880249023,1143950.0,-0.009306576425626933,-1.4285714285714286,-11.19976962316761,31.902988726125443,36.20435219187811,0.8004081972435664,1.3679529780441904,1.503767036873235,0.7612999402706677,11.378812840442771,0.31526756286621094,-0.5247496987283249,-1.2068230628967278,-2.603154983669125,0.18950885787566918,-1.9049890232829263,-0.5086571025105293,0.9567361673266603,8.968462609883074,-28.486018206552345,0.698165960386199,12,0.8461208343505859,1.1358880996704102,2.3100247383117676,1.6412420272827148,-3.064577102661133,2,0.002762928517815899,-3.949154196940224,25.40678596496582,-1.584917157306008,25.15642738342285,1.4123826771453236,25.327970504760746,0.002762928517815899
2654,2015-12-17,25.239879608154297,25.796232223510746,25.03588485717773,25.49951171875,1361504.0,0.002762928517815899,-1.277779364961457,1.0,33.11688584280758,37.00948545450289,0.6575573426346253,1.2203979316057314,1.428221368182605,0.7075882753839196,11.160907030877986,0.7603473663330149,-0.6285498818607635,-1.0480309486389174,-2.4972325339130386,0.4011706366352037,-1.7726317412759798,-0.3234301560018551,0.719278726623731,22.680272455064728,-10.336737489548678,0.7246007926370608,12,0.7557134628295898,1.045480728149414,2.240480899810791,1.5716981887817383,-2.378408432006836,3,0.0,-1.4285714285714286,25.17033576965332,-3.949154196940224,25.40678596496582,-1.584917157306008,25.15642738342285,0.0
2655,2015-12-18,25.50414848327637,25.777687072753906,25.08224678039551,25.165700912475586,2393981.0,0.010470290636279245,-1.752279658202265,-1.3035659188081417,31.98114562270294,35.58352041344013,0.3712800465081081,0.8919504753854817,1.1653816431088586,0.45885025949355196,11.090529993787321,0.6954402923583949,-0.7104546242401248,-0.7139861106872516,-2.1735132368612113,0.7455410154867081,-1.4437496737742315,0.015777452399728276,0.292083740234375,52.06186222866944,26.381020169710638,0.72976356308698,12,0.491444587707516,0.7812118530273402,1.9762120246887172,1.3074293136596644,-2.763219833374027,4,-0.010361799583128994,-1.277779364961457,25.239879608154297,-1.4285714285714286,25.17033576965332,-3.949154196940224,25.40678596496582,-0.010361799583128994
2656,2015-12-21,25.0173397064209,25.582965850830078,24.93852233886719,25.54123878479004,1373401.0,-0.019087435017667187,1.1221375004710523,-1.5479475214715466,30.874333728743622,34.223818427196704,0.6324134207713463,1.2973926389549177,1.6475438980136907,0.9577765004642345,10.928765342899618,0.6444435119628871,-0.7303347019597481,-1.106910324096681,-2.623553135178941,0.40973248698557896,-1.865231729637813,-0.3485889185555493,0.7788925170898473,7.907043493235546,-14.090446416313423,0.7583214055411301,12,0.8090295791625977,1.2193393707275426,2.4630208015441895,1.7942380905151367,-2.1002330780029297,0,0.00889542630611051,-1.752279658202265,25.50414848327637,-1.277779364961457,25.239879608154297,-1.4285714285714286,25.17033576965332,0.00889542630611051
2657,2015-12-22,25.11933708190918,25.40678596496582,24.841161727905273,25.054428100585934,1221700.0,0.004077067213589469,-1.301897483864207,-0.12389596394271706,33.960490455833536,33.646251318350124,0.33121122271681,1.135294696015368,1.5431851319860996,0.8711296950020255,11.46570402579566,0.5656242370605469,-0.69946535991199,-0.9298052787780762,-2.4908949425938722,0.6312843850377199,-1.710350110685976,-0.14926044687017637,0.6583499908447266,29.126159302780618,6.235304223833587,0.7805448319078985,12,0.3569936752319336,1.0686616897583008,2.361023426055908,1.6922407150268555,-2.5638599395751953,1,0.004798794086486202,1.1221375004710523,25.0173397064209,-1.752279658202265,25.50414848327637,-1.277779364961457,25.239879608154297,0.004798794086486202
2658,2015-12-23,25.50414848327637,25.66178131103516,25.19815444946289,25.29087829589844,1071022.0,0.015319329491554567,-1.3255885152815212,3.285680702888363,43.23272745480952,34.33843616054642,-0.16305251237114504,0.6786553320078035,1.1641717562278373,0.5018415011268509,11.518150857982636,0.5424442291259801,-0.7996152843994864,-0.47730426788329794,-2.0078343039069715,1.0532257681403756,-1.242569285895133,0.28796075012853706,-0.6629867553710973,69.41757267360596,41.828819405057175,0.7652650180118362,12,-0.11590671539306996,0.6166248321533168,1.9762120246887172,1.3074293136596644,-3.064579010009769,2,-0.10470822350100994,-1.301897483864207,25.11933708190918,1.1221375004710523,25.0173397064209,-1.752279658202265,25.50414848327637,-0.10470822350100994
2659,2015-12-24,25.22133445739746,25.68496322631836,25.12397384643555,25.531965255737305,390882.0,-0.011088942101492139,-1.220192489148913,-1.4565129902070384,42.98160862777585,35.32344167719111,0.04692682873233167,0.8683283972438716,1.4448342313877092,0.798321660768444,11.559333003968247,0.560989379882809,-0.8896022270695845,-0.6727244377136223,-2.164903276038835,0.8194544006115905,-1.4188138568762305,0.07336498144898584,-0.3801727294921875,40.593960599500214,9.349020963477706,0.7460894191626068,12,0.16690731048583984,0.8762569427490234,1.9379639625549316,1.6180610656738281,-3.2036647796630895,3,-0.12352937929069296,-1.3255885152815212,25.50414848327637,-1.301897483864207,25.11933708190918,1.1221375004710523,25.0173397064209,-0.12352937929069296
2660,2015-12-28,25.666418075561523,25.7359619140625,25.21669960021973,25.21669960021973,474884.0,0.017647108201823025,-1.3092772136974191,-1.447758811248914,35.69869794836261,35.41920092157628,-0.38565497871048393,0.3414300657153575,0.9994383678870022,0.369112866731129,11.325546222315026,0.5192623138427699,-0.9141624063899485,-0.16458749771118164,-1.5773620291952248,1.2481870337728616,-0.8709747634532015,0.5417997680308382,-0.7915042877197251,92.22800357254766,62.948342913452834,0.7063872657420215,12,-0.27817630767822266,0.43117332458496094,1.5624241828918457,1.1729774475097656,-4.25146484375,0,-0.10928470389426148,-1.220192489148913,25.22133445739746,-1.3255885152815212,25.50414848327637,-1.301897483864207,25.11933708190918,-0.10928470389426148
2661,2015-12-29,25.91677665710449,26.083681106567386,25.698871612548828,25.82405090332031,946634.0,0.009754324923949786,-1.2432355802641395,0.20618622286688715,41.77631222821672,36.169465626153084,-0.5775512522006387,-0.016776832934478847,0.7586950974095821,0.13557983433376464,10.565812961932803,0.4172630310058629,-0.8918902257259411,0.15369253158569052,-1.0868551301544116,1.3942401933257926,-0.46658129928436054,0.7739663624557416,-0.9901999816894467,86.56725582480551,59.24307508150516,0.6202738308700515,12,-0.4543552398681605,0.18081474304199574,1.3155422210693395,0.9226188659668004,-5.15090179443359,1,-0.12254023905907141,-1.3092772136974191,25.666418075561523,-1.220192489148913,25.22133445739746,-1.3255885152815212,25.50414848327637,-0.12254023905907141
2662,2015-12-30,26.03268241882324,26.148590087890625,25.87041473388672,25.88432312011719,478709.0,0.00447222906043665,-2.1579243669275825,1.5999794302169346,49.21211311263183,38.09270166909824,-0.6653002743755891,-0.2172139422600985,0.6582842081159832,0.04089778257129595,9.669578085408823,0.27817535400390625,-0.8115974848407355,0.3161929130554171,-0.7979019590089678,1.430287785119802,-0.24085452297677534,0.8732403490876095,-1.01353738891601,88.6876994158531,58.04368412042288,0.5570474360321924,12,-0.5378065109252894,0.06490898132324574,1.1996364593505895,0.8067131042480504,-6.180152893066399,2,-0.11967939915990045,-1.2432355802641395,25.91677665710449,-1.3092772136974191,25.666418075561523,-1.220192489148913,25.22133445739746,-0.11967939915990045
2663,2016-01-04,25.675689697265625,26.19495391845703,25.527328491210934,26.12077331542969,1925483.0,-0.013713251512625035,1.250000000000012,-3.000038568839117,49.45188037327355,39.90770106137224,-0.25600632222430875,0.062273957616078235,1.0269429861874215,0.4270254906123405,9.77563111874529,0.6676254272460973,-0.7281275099597337,0.010431098937988992,-1.0028500802987494,1.0237122781747274,-0.49620949068037845,0.5170716885563564,-0.5436001615600574,51.51504357954185,17.590585350653853,0.5066405896183691,1,-0.15763187408447266,0.4219017028808594,1.484766960144043,1.163705825805664,-6.328514099121094,0,-0.12152400156416954,-2.1579243669275825,26.03268241882324,-1.2432355802641395,25.91677665710449,-1.3092772136974191,25.666418075561523,-0.12152400156416954
2664,2016-01-05,25.666418075561523,26.148590087890625,25.573692321777344,26.148590087890625,1318409.0,-0.0003611050691693096,1.384616906055056,1.0833290479618687,54.9390977108755,42.45858462672474,-0.20100521175794483,0.03538449820518963,1.0424832625538087,0.46559993300031977,10.189778357139687,0.5748977661132812,-0.6600665040544413,0.025268077850341797,-0.962208938755083,1.0127450944557665,-0.4684704304523706,0.5190065861530542,-0.4067848139257819,45.97152979116238,8.390344622649934,0.49373850830271254,1,-0.1483602523803711,0.43117332458496094,1.4940385818481445,1.1729774475097656,-6.249698638916016,1,-0.1257225917849203,1.250000000000012,25.675689697265625,-2.1579243669275825,26.03268241882324,-1.2432355802641395,25.91677665710449,-0.1257225917849203
2665,2016-01-06,25.48560333251953,25.7452335357666,25.388240814208984,25.703508377075195,980885.0,-0.007044798479853176,1.3692475173579246,0.4519238756789044,54.790828906145464,45.115972979769396,-0.0258121694922977,0.19401352399309246,1.2096591715087328,0.6765181271943135,10.23158919563375,0.3569927215576172,-0.5523600544768037,-0.1351470947265625,-1.11750946154379,0.8472152720906649,-0.6263282781351762,0.3560340886820512,-0.11373159206523553,12.069038893486228,-28.506641047277704,0.49118118340861294,1,0.032454490661621094,0.6119880676269531,1.6748533248901367,1.3537921905517578,-6.880231857299805,2,-0.13607422235753353,1.384616906055056,25.666418075561523,1.250000000000012,25.675689697265625,-2.1579243669275825,26.03268241882324,-0.13607422235753353
2666,2016-01-07,25.29087829589844,25.35578727722168,25.03588485717773,25.054428100585934,1626388.0,-0.007640589633309602,-1.3390092879256619,-1.0851065692153155,48.2853116766074,46.70761978207761,0.23668473379223443,0.2777323998248242,1.3817745003641875,0.8729074442567608,10.642407352236713,0.4497184753418004,-0.4558296974121845,-0.25035991668700674,-1.0421272848064618,0.5414074514324483,-0.646243600746736,0.14552376737272255,0.9040756225585902,21.99984860602405,-20.289922234609318,0.3958836840597279,1,0.32454109191894176,0.8067131042480433,1.9727358818054164,1.548517227172848,-6.634508132934574,3,-0.15325387354046527,1.3692475173579246,25.48560333251953,1.384616906055056,25.666418075561523,1.250000000000012,25.675689697265625,-0.15325387354046527
2667,2016-01-08,25.62005424499512,25.814777374267575,25.24915313720703,25.2769718170166,2180708.0,0.013015599744911288,-1.8372017374332499,1.4509712183789079,56.47529314060866,48.17901596938862,-0.015639767168138974,-0.13658813393670144,1.0258745505034135,0.5437734860829799,10.721865607600161,0.5656242370605433,-0.3615787579573855,0.12842426300049326,-0.4850639225504487,0.7419124485514352,-0.17831982977497773,0.43516835577596424,0.5517182922363233,50.39987756834991,3.7342792474052686,0.3067440927754711,1,-0.004634857177737928,0.47753715515136363,1.6713776588439906,1.2193412780761683,-6.221879959106449,4,-0.18946795880701484,-1.3390092879256619,25.29087829589844,1.3692475173579246,25.48560333251953,1.384616906055056,25.666418075561523,-0.18946795880701484
2668,2016-01-11,25.7359619140625,25.83795928955078,25.346515655517575,25.67105484008789,1468978.0,0.004524099284060723,2.6551900242584425,0.18918798714655619,57.04875399471852,49.742032121271144,-0.10639523931981998,-0.29577672852612835,0.8794053697029156,0.4335420893797348,11.051772191937795,0.4914436340332067,-0.2102118739200165,0.26218156814575266,-0.2959131973231983,0.8202763336147036,-0.016865814588722827,0.5412289508802282,0.41309286956786906,62.916668095128834,12.671103117802353,0.27904738273447605,1,-0.12054252624511719,0.19240570068359375,1.5438790321350098,1.103433609008789,-6.462968826293945,0,-0.22860744074581751,-1.8372017374332499,25.62005424499512,-1.3390092879256619,25.29087829589844,1.3692475173579246,25.48560333251953,-0.22860744074581751
2669,2016-01-12,25.91677665710449,26.10222816467285,25.65250968933105,25.72205352783203,2135045.0,0.0070257619919460446,-1.694451269334242,3.000029385835972,56.00538979403516,51.99833121523476,-0.19912771052041833,-0.4857972121305032,0.6606817089180588,0.2589944837982827,10.70320328526037,0.4497184753418004,-0.07506896128516871,0.4330283164978006,-0.14995515422451433,1.0160117872201155,0.1415365811366449,0.7245200518589563,0.2100147279968283,82.60864899091501,31.24645707298658,0.29149173536115663,1,-0.3013572692871058,-0.018545150756832385,1.3630642890930211,0.9226188659668004,-6.490785598754879,1,-0.25348835412211856,2.6551900242584425,25.7359619140625,-1.8372017374332499,25.62005424499512,-1.3390092879256619,25.29087829589844,-0.25348835412211856
2670,2016-01-13,25.796232223510746,26.31085968017578,25.754507064819336,26.171772003173828,1906417.0,-0.004651212424624518,-1.4242467057009762,-1.9285833227219022,62.6887793213081,54.32193867002268,-0.06507609473164422,-0.3461187619716277,0.7423306023695453,0.3942001568382274,9.950110012117502,0.5563526153564453,-0.023188766614310907,0.2890707969665556,-0.3050755955850484,0.8832171895181595,-0.008002399309244623,0.5861439932423558,-0.7603473663330149,59.63626517307139,2.662562279307359,0.29707319627580137,1,-0.12285995483398793,0.10199928283691051,1.3213391304016078,1.0431632995605433,-6.421239852905277,2,-0.2473040532272358,-1.694451269334242,25.91677665710449,2.6551900242584425,25.7359619140625,-1.8372017374332499,25.62005424499512,-0.2473040532272358
2671,2016-01-14,25.810142517089844,25.9492301940918,25.286243438720703,25.56442070007324,4282392.0,0.0005392374149284507,1.5309804749647555,-0.6543163476238278,61.58629942590114,55.696848260385934,-0.10695009181934978,-0.32521733360372806,0.6920231693897669,0.4088020100173537,8.961934838867567,0.6629867553710973,0.057005952327102705,0.270295333862304,-0.3144607004468476,0.8550513681714556,-0.02208268329227181,0.5626733510168798,-0.7487581634521518,52.838459327392926,-7.341435942710298,0.29237801715457495,1,-0.13677024841308594,0.0880889892578125,1.1660218238830566,1.0292530059814453,-6.49542236328125,3,-0.2791449538529116,-1.4242467057009762,25.796232223510746,-1.694451269334242,25.91677665710449,2.6551900242584425,25.7359619140625,-0.2791449538529116
2672,2016-01-15,25.49951171875,25.99095726013184,25.388240814208984,25.717416763305664,2787607.0,-0.012035222127664058,-1.7368407377414947,-0.8867956748868527,49.92024691633433,55.74888898739269,0.13421058991623624,-0.0076771844735219474,0.9556193722666251,0.7330290145586673,8.323880648601596,0.6027164459228551,0.13477746558135806,-0.04497175216674876,-0.6267485138397895,0.536805009506292,-0.3358601330032691,0.2459166286697716,-0.41313785858154617,20.81445436844045,-36.619060777409544,0.2908883808365201,1,0.1738605499267578,0.39871978759765625,1.4766526222229004,1.339883804321289,-6.078157424926761,4,-0.26836363108687744,1.5309804749647555,25.810142517089844,-1.4242467057009762,25.796232223510746,-1.694451269334242,25.91677665710449,-0.26836363108687744
2673,2016-01-18,25.239879608154297,25.610782623291016,24.55834770202637,25.582965850830078,3967899.0,-0.010181846360798885,4.279070434932341,1.5744759070418837,50.321543727367434,55.235827433669584,0.3637769061402487,0.2713440627831787,1.1276115479315365,1.004811578760581,7.9875124830626865,1.0524349212646449,0.15602161732328668,-0.3080810546874986,-0.8812091556587021,0.2650470462837049,-0.5946451051731003,-0.02151700420189684,1.0709800720214844,38.88885865690911,-19.82069441888413,0.28656405048560174,1,0.19472408294677734,0.39640235900878906,1.7362847328186035,1.5995159149169922,-6.031791687011722,0,-0.23144743211763708,-1.7368407377414947,25.49951171875,1.5309804749647555,25.810142517089844,-1.4242467057009762,25.796232223510746,-0.23144743211763708
2674,2016-01-19,25.239879608154297,25.239879608154297,25.239879608154297,25.239879608154297,0.0,0.0,1.0,-0.0,41.25474259193637,53.7318178432019,0.33180210838595414,0.2860078331058915,1.0922705818434757,1.013680099826587,8.229968273420008,0.0,0.1259591118779575,-0.3080810546874986,-0.8812091556587021,0.2650470462837049,-0.5946451051731003,-0.02151700420189684,1.0359298324584962,38.88885865690911,-14.937207598785918,0.28656405048560174,1,0.19472408294677734,0.19472408294677734,1.7362847328186035,1.5995159149169922,-6.444421768188477,1,-0.23640709119935777,4.279070434932341,25.239879608154297,-1.7368407377414947,25.49951171875,1.5309804749647555,25.810142517089844,-0.23640709119935777
2675,2016-01-20,25.239879608154297,25.239879608154297,25.239879608154297,25.239879608154297,0.0,0.0,1.0,0.0,34.53390661484694,52.203883947450734,0.32774670166891795,0.27952578016207497,1.0585923900202339,1.019973667703045,8.485526675961815,0.0,0.1181704084911459,-0.2948676109313979,-0.8842049145538695,0.2944696926910737,-0.5895362627426337,-0.00019895912016210104,1.0015805976867682,47.57275995207005,-2.0245311447453744,0.2946686518112353,1,0.19472408294677734,0.19472408294677734,1.5879244804382324,1.9541902542114258,-6.546419143676758,2,-0.23034533603426477,1.0,25.239879608154297,4.279070434932341,25.239879608154297,-1.7368407377414947,25.49951171875,-0.23034533603426477
2676,2016-01-21,25.239879608154297,25.239879608154297,25.239879608154297,25.239879608154297,0.0,0.0,1.0,0.0,30.87253634225904,49.35913319207855,0.35732869920735766,0.31310584299471245,1.0182412557689666,1.0236661105016829,8.522985130355702,0.0,0.08525990276484663,-0.3059946060180678,-0.8616398632150251,0.2496506511788894,-0.5838172346165464,-0.02817197741958921,0.9679183476104747,47.57275995207005,2.7995145299922797,0.2778226285984788,1,0.19472408294677734,0.19472408294677734,1.076775074005127,1.7641029357910156,-6.532510757446289,3,-0.2323658958996796,1.0,25.239879608154297,1.0,25.239879608154297,4.279070434932341,25.239879608154297,-0.2323658958996796
2677,2016-01-22,25.239879608154297,25.239879608154297,25.239879608154297,25.239879608154297,0.0,0.0,1.0,0.0,37.29733215622336,47.164530765579094,0.3327186204924537,0.3400333055091309,0.9825883621516702,1.0317637015033156,8.405619491254372,0.0,0.06446491344549088,-0.31202173233032227,-0.8505372542582386,0.22649378959759403,-0.5812794932942822,-0.04276397136636234,0.9349293425357068,64.7576294132251,19.976413865386448,0.26925776096395865,1,0.19472408294677734,0.19472408294677734,0.9365286827087402,1.7084684371948242,-6.537147521972656,4,-0.2347538715054509,1.0,25.239879608154297,1.0,25.239879608154297,1.0,25.239879608154297,-0.2347538715054509
2678,2016-01-25,22.833654403686523,23.77945327758789,22.648202896118164,23.51518630981445,1374767.0,-0.09533425839679477,-1.1497773565141116,-100.0,15.558107521455497,42.670388290848024,2.552365019951953,2.6729787575917143,3.3228208873032052,3.422997114550917,9.742225481798137,2.591676712036133,0.024009459756662466,-2.584722232818603,-3.915136037659771,-1.2543084279774348,-3.2499291352391886,-1.919515330398017,3.3088253220302093,7.155657443966485,-35.926938120712,0.6652069024205847,1,1.6458768844604492,1.6458768844604492,3.327685832977295,4.114693641662598,-3.7322025299072266,0,-0.1494416990612052,1.0,25.239879608154297,1.0,25.239879608154297,1.0,25.239879608154297,-0.1494416990612052
2679,2016-01-26,22.105758666992188,23.130374908447266,21.507678985595703,22.71311187744141,3991817.0,-0.03187819714818918,1.2508069210011112,0.8911588804401768,13.731384829505757,37.23067779175887,2.998099498419954,3.3260225601024374,3.9799869226886138,4.127740746564498,11.240626656464828,1.6226959228515625,-0.1041827329155467,-3.1568391799926765,-5.149286804812412,-1.1643915551729407,-4.153062992402543,-2.1606153675828104,3.8969499855406013,16.024853481388508,-29.70096566354663,0.9962238124098676,1,1.643559455871582,1.8035106658935547,4.055581569671631,4.842589378356934,-2.944034576416019,1,-0.1310821668462503,-1.1497773565141116,22.833654403686523,1.0,25.239879608154297,1.0,25.239879608154297,-0.1310821668462503
2680,2016-01-27,22.86147117614746,22.949560165405273,22.14284896850586,22.76411056518555,3367701.0,0.03418622814713368,4.898335576272723,-0.16030311404775283,26.73182027600089,33.3579578862144,1.9917677334185306,2.4763602289616387,3.1580280585000153,3.3623630693122806,12.92870990018484,0.8438014984130859,-0.24045798784108996,-2.2608793258667,-4.511761162920983,-0.009997488812416577,-3.3863202443938434,-1.1354384073395565,2.8715356963691043,36.27329630591164,-11.939249104892774,1.1254409185271426,1,0.8878469467163086,1.0477981567382812,3.279005527496338,4.066013336181641,-3.518932342529297,2,-0.17785440424428678,1.2508069210011112,22.105758666992188,-1.1497773565141116,22.833654403686523,1.0,25.239879608154297,-0.17785440424428678
2681,2016-01-28,22.740928649902344,22.949560165405273,22.56938552856445,22.838289260864254,2387023.0,-0.005272737056873478,1.3768162603371297,-1.0,21.276623275302555,30.175333037210873,1.8228496403609284,2.473599693217249,3.2010382410356826,3.45770976320847,15.272397062473484,0.38017463684082387,-0.40468010222844697,-2.2226294517517076,-4.676476466002079,0.23121756249866365,-3.449552958876893,-0.995705944626522,2.73855854939897,33.04349870295,-14.277175709666892,1.2269235071251863,1,0.8183021545410156,1.1683406829833984,3.399548053741455,4.186555862426758,-1.9240550994873047,3,-0.17798165799364507,4.898335576272723,22.86147117614746,1.2508069210011112,22.105758666992188,-1.1497773565141116,22.833654403686523,-0.17798165799364507
2682,2016-01-29,22.91710662841797,22.986650466918945,22.407115936279297,22.86147117614746,3963425.0,0.007747176081851936,4.9523954119364095,-0.5714369673817429,22.21207310074999,27.052058523142268,1.387773939548243,2.162937821167894,2.946879756937413,3.25118239247859,17.646186983802234,0.5795345306396484,-0.5972271076130156,-1.8906726837158203,-4.451966795595119,0.6706214281634786,-3.1713197396554698,-0.6100256277761709,2.3240720780610076,62.04083071942398,16.003376295294416,1.2806470559396486,1,0.45667266845703125,0.9921627044677734,3.114417552947998,3.9616966247558594,-2.3042278289794886,4,-0.18369412186134126,1.3768162603371297,22.740928649902344,4.898335576272723,22.86147117614746,1.2508069210011112,22.105758666992188,-0.18369412186134126
2683,2016-02-01,22.555477142333984,23.130374908447266,22.555477142333984,23.1164665222168,1521628.0,-0.015779892808787332,-1.0495852033183735,-10.08330762110466,18.00530349491089,24.468787512361658,1.4847096652957994,2.4019737229401343,3.2286048225670854,3.581161932316636,19.770008486179023,0.5748977661132812,-0.8150584041798012,-2.0962915420532227,-4.810538207488218,0.6179551233817726,-3.453414874770722,-0.7391682093357232,2.461691580891994,64.57144200479571,22.20328212095108,1.3571233327174976,2,0.8183021545410156,1.3537921905517578,3.2766876220703125,4.274645805358887,-2.4525890350341797,0,-0.17081195098822333,4.9523954119364095,22.91710662841797,1.3768162603371297,22.740928649902344,4.898335576272723,22.86147117614746,-0.17081195098822333
2684,2016-02-02,22.4395694732666,22.606475830078125,22.06866836547852,22.606475830078125,1710595.0,-0.005138781517941671,5.44442158912997,0.2975214198286395,18.021210916404286,22.63404354586803,1.2981324395055793,2.3860741047009384,3.265649339471711,3.6693841988914784,22.104021533972638,0.5378074645996058,-0.990745488234257,-2.0508567810058587,-4.89181938404932,0.7901058220376029,-3.4713380825275912,-0.6303754794841261,2.3670298657015607,34.93442799655052,-5.032584053059047,1.420481301521731,2,0.9342098236083984,1.4696998596191406,3.3149380683898926,4.3905534744262695,-2.0538692474365234,1,-0.14876032285129948,-1.0495852033183735,22.555477142333984,4.9523954119364095,22.91710662841797,1.3768162603371297,22.740928649902344,-0.14876032285129948
2685,2016-02-03,22.01766967773437,22.648202896118164,21.781219482421875,22.397844314575195,1288007.0,-0.018801599381612966,-1.0326076506348698,2.277772063949191,16.4754008253566,21.034361821767753,1.3576679987184264,2.671829905145227,3.6061929416075422,4.06093826389171,24.263845069999686,0.8669834136962891,-1.1792114761355208,-2.299359893798833,-5.303230901945671,0.704511114348005,-3.801295397872252,-0.7974243897254141,2.5909944400314444,17.52579360030284,-19.95330060836752,1.501935504073419,2,1.3561096191406286,1.8915996551513707,3.725246906280521,4.8124532699585,-1.9472351074218714,2,-0.12971152846598988,5.44442158912997,22.4395694732666,-1.0495852033183735,22.555477142333984,4.9523954119364095,22.91710662841797,-0.12971152846598988
2686,2016-02-04,21.414953231811523,22.421024322509766,21.299047470092773,22.35148048400879,2085544.0,-0.027374216015800812,1.0862054290233574,2.463413288113121,15.666397211864265,18.63092460572786,1.5206759331395077,3.1297471180838485,4.119021667554158,4.634974184854258,26.004230009600704,1.1219768524169922,-1.3773299550935363,-2.708280086517334,-5.939148338666257,0.5225881656315892,-4.323714212591796,-1.0928459604428724,3.007651778024087,6.329057234182825,-31.88414808832465,1.6154341260744618,2,1.1242971420288086,2.390000343322754,4.327963352203369,5.415169715881348,-1.1266136169433594,3,-0.09677417343666317,-1.0326076506348698,22.01766967773437,5.44442158912997,22.4395694732666,-1.0495852033183735,22.555477142333984,-0.09677417343666317
2687,2016-02-05,20.7658748626709,21.507678985595703,20.742694854736328,21.345409393310547,2152716.0,-0.030309586115576104,-1.4444505392367493,0.6188122441498136,14.703723488296845,18.53599304648801,1.6409383262819794,3.5800683765784385,4.67763505624896,5.247827177374994,28.914477981630583,0.764984130859375,-1.6019395911752703,-3.1146494865417473,-6.59197910134726,0.36268012826376506,-4.8533142939445035,-1.3759846791389911,3.406845543985284,0.9708171703551276,-35.622008407035736,1.7386648074027564,2,1.1706600189208984,2.7609024047851562,5.014131546020508,6.064248085021973,0.009273529052737928,4,0.002455889197127803,1.0862054290233574,21.414953231811523,-1.0326076506348698,22.01766967773437,5.44442158912997,22.4395694732666,0.002455889197127803
2688,2016-02-08,19.85252952575684,20.942052841186523,19.85252952575684,20.90959930419922,2918091.0,-0.04398299339441292,-1.0614028281749375,1.8239979199784038,12.851656938075564,18.438245502995766,2.3321957077007767,4.2478304354226175,5.480414405438509,6.118676116008064,32.14371209551013,1.089523315429684,-1.8727925452218415,-3.7338232040405224,-7.530982969329351,0.06333656124830611,-5.632403086684935,-1.83524332139611,3.977188325707356,0.0,-34.80277843327236,1.8985798826444142,2,1.6389226913452113,3.229165077209469,5.943704128265377,6.977593421936032,0.4636268615722621,0,0.038299868673921766,-1.4444505392367493,20.7658748626709,1.0862054290233574,21.414953231811523,-1.0326076506348698,22.01766967773437,0.038299868673921766
2689,2016-02-09,19.34717559814453,20.102888107299805,19.157087326049805,19.85252952575684,2210441.0,-0.02545539231948546,-1.136122496892992,0.47807054739277555,12.014340122243667,16.80296993035607,2.687738061411828,4.464677144913313,5.863463314742813,6.578903872797987,35.89944241776358,0.94580078125,-2.2154580764054863,-3.9106970787048354,-7.9855046625050115,0.16411050509534064,-5.948100870604925,-1.8732932868047456,4.00527965423478,5.444914906985003,-26.59653075828993,2.0374037919000885,2,1.796555519104004,3.3867979049682617,6.460649013519287,7.48294734954834,0.8994369506835938,1,0.03906061147383966,-1.0614028281749375,19.85252952575684,-1.4444505392367493,20.7658748626709,1.0862054290233574,21.414953231811523,0.03906061147383966
2690,2016-02-10,19.416719436645508,19.639259338378906,19.21735954284668,19.41208267211914,1601763.0,0.0035945214922039614,-1.1411721430887698,-0.009175281467139142,12.79620032984873,15.860700714194536,2.322393918641115,4.103056735690469,5.671246092744084,6.465734699058903,39.46580542947071,0.42189979553222656,-2.2549557854774847,-3.5221776008605943,-7.7560149761140345,0.7116597743928459,-5.639096288487316,-1.4052589132338724,3.3483843060476737,7.954568696555661,-21.20842200479005,2.1169186876267205,2,1.7270116806030273,3.317254066467285,6.3911051750183105,7.413403511047363,1.7386016845703125,2,0.04990445437223534,-1.136122496892992,19.34717559814453,-1.0614028281749375,19.85252952575684,-1.4444505392367493,20.7658748626709,0.04990445437223534
2691,2016-02-11,18.605371475219727,19.203449249267575,18.605371475219727,19.203449249267575,1730192.0,-0.04178604753872639,1.000000000000012,-128.98601398601323,11.594195217681545,14.680936504964711,2.7775056523174833,4.581881411757571,6.336753671667978,7.230665388853872,43.424025740783435,0.8113479614257812,-2.236834514047189,-3.9732870101928697,-8.400131122557983,0.453557102172244,-6.186709066375425,-1.7598649540103146,3.654609969143383,0.0,-23.64180813275756,2.2134220561825564,2,2.2625017166137695,3.8527441024780273,7.202453136444092,8.224751472473145,3.3705711364746094,3,0.07874409264249693,-1.1411721430887698,19.416719436645508,-1.136122496892992,19.34717559814453,-1.0614028281749375,19.85252952575684,0.07874409264249693
2692,2016-02-12,18.656370162963867,18.78154945373535,18.447738647460934,18.735187530517575,1324293.0,0.0027410733406783017,2.891902109254297,0.13178447849727612,16.75275134986775,14.54176404440436,2.300482636389532,4.207654094094181,6.147514389039536,7.140921731099127,47.693228759008974,0.3338108062744176,-2.3476238904250586,-3.580131244659423,-8.112983014228522,0.952720524909676,-5.846557129443973,-1.3137053598748736,3.0188736863363026,8.36428369881159,-16.645667651307793,2.266425884784549,2,1.8916006088256836,3.722929000854492,7.200135231018066,8.173752784729004,3.036760330200199,4,0.08747518609724203,1.000000000000012,18.605371475219727,-1.1411721430887698,19.416719436645508,-1.136122496892992,19.34717559814453,0.08747518609724203
2693,2016-02-15,19.398174285888672,19.51871681213379,18.82327651977539,19.01799964904785,1801683.0,0.039761438931856796,1.2388070698976725,-4.823488130097258,28.497783061108507,15.705827616038164,1.1887232459071164,3.1681998425832063,5.281758696005724,6.366957864984236,50.378239198666954,0.8623466491699219,-2.422839725427373,-2.5462418556213393,-7.016649436571935,1.9241657253292566,-4.7814456460966355,-0.31103806514604315,1.696118627080434,57.42294949727761,29.98444606841658,2.2352037904752975,2,1.149796485900879,2.9811248779296875,6.458331108093262,7.431948661804199,2.4711341857910156,0,0.07098472699240843,2.891902109254297,18.656370162963867,1.000000000000012,18.605371475219727,-1.1411721430887698,19.416719436645508,0.07098472699240843
2694,2016-02-16,19.272993087768555,19.551170349121094,19.170995712280273,19.472354888916016,1147133.0,-0.00645324638675826,1.1298733216859809,-0.5243953221185926,18.33059068775316,15.911959822971115,0.9135589208547152,2.9760185639228958,5.29676432825174,6.462774376632208,53.18784430721949,0.3801746368408203,-2.5381561532053105,-2.3730787277221665,-6.711956066119232,1.9657986106748986,-4.542517396920701,-0.2036400585236322,1.3449200574090803,69.2606050904435,41.16585116141331,2.169438669198533,2,1.1613883972167969,3.1063060760498047,6.498900413513184,7.557129859924316,1.8591480255126953,1,0.05412565110203782,1.2388070698976725,19.398174285888672,2.891902109254297,18.656370162963867,1.000000000000012,18.605371475219727,0.05412565110203782
2695,2016-02-17,19.42599105834961,19.70416831970215,19.26835823059082,19.33326530456543,1245689.0,0.007938464455640393,-2.91669166488108,-0.4651129416492064,20.91130567747568,16.49472743026127,0.39590368742807414,2.4929403748184527,5.041317579930954,6.272564068808652,56.0501516908755,0.4358100891113281,-2.6100655309294396,-1.9293863296508782,-6.026781079925762,2.1680084206240053,-3.9780837047883217,0.11931104548656535,0.8012906772390203,77.8597029743553,48.309334556296115,2.048697375137442,2,0.5517177581787109,2.95330810546875,6.33083438873291,7.404131889343262,2.067779541015625,2,0.04224348132425404,1.1298733216859809,19.272993087768555,1.2388070698976725,19.398174285888672,2.891902109254297,18.656370162963867,0.04224348132425404
2696,2016-02-18,19.37499237060547,19.5975341796875,19.1246337890625,19.54653549194336,1164991.0,-0.0026252811293362432,2.457626173176956,-1.850005142445747,18.21963792981886,16.885384590430384,0.14204000207791978,2.1945432770114692,4.955326764038752,6.295151668743536,59.093988797593155,0.472900390625,-2.6948994200488663,-1.6871406555175774,-5.438877936362587,2.0645966253274324,-3.5630092959400805,0.1887279849049257,0.5319716091201769,73.80068647141253,46.362435399358155,1.8758686404225042,2,0.3199033737182617,2.844355583190918,6.410809516906738,7.455130577087402,1.8359642028808594,3,0.09188797169857765,-2.91669166488108,19.42599105834961,1.1298733216859809,19.272993087768555,1.2388070698976725,19.398174285888672,0.09188797169857765
2697,2016-02-19,19.314720153808594,19.49553680419922,19.129270553588867,19.33326530456543,1931523.0,-0.0031108253177077883,1.1351145504983962,0.10810780760079165,19.26121553422226,17.597557767780017,-0.028140870969632914,1.8847916153218094,4.8837535792705715,6.32356082277143,62.302318643804874,0.36626625061035156,-2.741999217286857,-1.4511548995971673,-4.718321368088969,1.816011568894634,-3.084738133843068,0.18242833464873343,0.3894481658935547,55.7893300941233,31.68299179872006,1.633583234245901,2,-0.039406776428222656,2.904627799987793,6.471081733703613,7.515402793884277,1.9055099487304723,4,0.137782087273006,2.457626173176956,19.37499237060547,-2.91669166488108,19.42599105834961,1.1298733216859809,19.272993087768555,0.137782087273006
2698,2016-02-22,19.42135429382324,19.718076705932614,19.34717559814453,19.49553680419922,848968.0,0.005520874191574432,-2.333344761088462,4.000102848915136,21.32158756371207,18.63169637238762,-0.22615148321974488,1.5909793378049635,4.660534768139183,6.181436704951974,62.85403649505648,0.4033565521240199,-2.7387269854952088,-1.1739057540893576,-4.341276389024639,1.9934648808459237,-2.7575910715569982,0.40977956337828303,-0.9736156463623047,49.9998392980536,26.136967620302116,1.5836853174676409,2,-0.33844661712646484,2.607906341552738,6.364447593688968,7.4087686538696325,1.409429550170902,0,0.116973109339926,1.1351145504983962,19.314720153808594,2.457626173176956,19.37499237060547,-2.91669166488108,19.42599105834961,0.116973109339926
2699,2016-02-23,19.208087921142575,19.46771812438965,19.157087326049805,19.31008529663086,1121536.0,-0.010981024775830961,-2.045421396114217,1.3749517908106679,22.201841095145852,19.676767568531744,-0.038766207370844796,1.6611993526936466,4.764441132752491,6.354429486391883,62.85160694879976,0.31063079833984375,-2.678091580756206,-1.2422885894775426,-4.383724404480407,1.8991472255253221,-2.813006496978975,0.32842931802388975,-0.7349425125122053,14.062705899367927,-10.163815620078168,1.5707179075014333,2,-0.12518024444580078,2.6357212066650426,6.3273549079895055,7.480628013610843,0.8206195831298864,1,0.13854687470520566,-2.333344761088462,19.42135429382324,1.1351145504983962,19.314720153808594,2.457626173176956,19.37499237060547,0.13854687470520566
2700,2016-02-24,18.79545783996582,19.249813079833984,18.582189559936523,19.249813079833984,1197747.0,-0.021482100814551486,1.9387732827343596,4.4545777545065395,23.069592328960496,20.95181169200718,0.30896082937139013,1.8483617952688753,5.073216579559734,6.721756823004004,62.96931530828614,0.6676235198974609,-2.505465056050731,-1.4516180038452156,-4.459491715213382,1.5562557075229506,-2.9555548595293004,0.05231885183886931,-0.2974138053894073,18.775481418294962,-7.396252381995009,1.5039368556840838,2,0.2874498367309535,3.048351287841797,6.639145851135254,7.893258094787598,1.2378864288330078,2,0.12432170012623,-2.045421396114217,19.208087921142575,-2.333344761088462,19.42135429382324,1.1351145504983962,19.314720153808594,0.12432170012623
2701,2016-02-25,18.69346046447754,19.101451873779297,18.68882369995117,19.055089950561523,988848.0,-0.005426703427856894,-1.2249922863313558,0.7959179389873768,25.993560822652157,21.978568300094338,0.4746859914022785,1.719758570770086,5.073563038291169,6.773030759960211,63.0933847737826,0.41262817382812855,-2.2617069639749516,-1.3512419700622544,-4.192665417808666,1.4901814776841569,-2.7719536939354583,0.06946975381094944,-0.17101577647400035,9.7959471531337,-18.755383741836983,1.4207117238732052,2,0.45667266845703125,3.150348663330078,6.741143226623535,7.995255470275879,1.0848884582519496,3,0.1498015918566291,1.9387732827343596,18.79545783996582,-2.045421396114217,19.208087921142575,-2.333344761088462,19.42135429382324,0.1498015918566291
2702,2016-02-26,18.707368850708008,18.920637130737305,18.591461181640625,18.85573005676269,970688.0,0.0007440241605827236,1.3666794657305066,0.4102574921676291,33.242866983205786,22.50579984699403,0.5238622498536181,1.4485652104551292,4.947998490068585,6.705521946523323,63.15891556960867,0.3291759490966797,-2.0201809971500744,-1.1268466949462876,-3.6815812016281164,1.4278878117355411,-2.404213948287204,0.15052055839462852,-0.16101152234588767,11.020398568003097,-20.269109474739544,1.277367253340915,2,0.4427642822265625,3.1364402770996094,6.727234840393066,7.339222908020023,1.516061782836914,4,0.13382896027538194,-1.2249922863313558,18.69346046447754,1.9387732827343596,18.79545783996582,-2.045421396114217,19.208087921142575,0.13382896027538194
2703,2016-02-29,18.70273208618164,18.80936622619629,18.35964775085449,18.6517333984375,1868447.0,-0.0002478576524240772,2.403516369305414,-0.3437467859714162,38.9506964965224,24.79692271463506,0.46877280487898787,1.2118993162923886,4.846245767551391,6.657319653243825,63.58264493718164,0.4497184753418004,-1.6559684072415592,-0.9388462066650405,-3.1929410917158485,1.3152486783857675,-2.0658936491904463,0.1882012358603653,1.015344619750973,30.962323650309713,-3.4477900336297296,1.1270474425254047,2,0.3361301422119105,2.366818428039551,6.731871604919434,7.34385967254639,0.973617553710934,0,0.13460589633412212,1.3666794657305066,18.707368850708008,-1.2249922863313558,18.69346046447754,1.9387732827343596,18.79545783996582,0.13460589633412212
2704,2016-03-01,19.101451873779297,19.180269241333008,18.66564178466797,18.71200561523437,859161.0,0.021318799080282336,-1.1346134067516358,7.636397636322906,45.142845724501775,27.489316053193512,0.04823317806467742,0.5800110424472997,4.341334182144873,6.206506530499791,63.4725937191855,0.5146274566650391,-1.4231176526010358,-0.373220539093019,-2.2108570797457325,1.4644160015596945,-1.292038809419374,0.545597731233336,0.589456253051754,83.33329762182808,43.69400749424055,0.9188182703263568,3,-0.06258964538574574,1.643559455871582,5.378079414367676,5.990067481994629,1.2703399658203125,1,0.0905340589627488,2.403516369305414,18.70273208618164,1.3666794657305066,18.707368850708008,-1.2249922863313558,18.69346046447754,0.0905340589627488
2705,2016-03-02,19.16172409057617,19.500171661376953,19.05972671508789,19.26835823059082,1166535.0,0.003155373591240407,-1.8358273107411933,-0.27380964041884864,61.15239944300895,32.259622887992414,-0.05975093839955292,0.31073993230686625,4.164861611988432,6.096183430353847,62.97801956091801,0.4404449462890625,-1.3278909905625227,-0.17015104293823669,-1.5666574785475582,1.2263553926710848,-0.8684042607428957,0.5281021748664223,0.5025588287353528,70.32525423813826,24.611382423333865,0.6982532178046608,3,-0.12286186218261719,1.5832872390747106,4.6675696372985875,5.359533309936527,1.553152084350593,2,0.04524558487525021,-1.1346134067516358,19.101451873779297,2.403516369305414,18.70273208618164,1.3666794657305066,18.707368850708008,0.04524558487525021
2706,2016-03-03,19.342538833618164,19.365720748901367,18.85573005676269,19.245176315307614,934921.0,0.009436246038576623,6.0966902885049725,-0.9130520328402555,63.074192361982355,37.1277314244102,-0.2745222902253417,-0.03509490249649616,3.883245502072306,5.865639029148113,62.280720058942705,0.5099906921386754,-1.16017947287731,0.11428442001342631,-0.8814694965659093,1.110038336592762,-0.38359253827623974,0.6121613783030924,0.29565138232421617,86.17891073527964,34.26416125024366,0.49787695828966755,3,-0.3036766052246129,1.4024724960327148,4.486754894256592,5.178718566894531,1.6366043090820312,3,0.03571431036653849,-1.8358273107411933,19.16172409057617,-1.1346134067516358,19.101451873779297,2.403516369305414,18.70273208618164,0.03571431036653849
2707,2016-03-04,20.81687355041504,21.18313980102539,19.249813079833984,19.37962913513184,3485213.0,0.07622239921444107,-1.2786887457118064,14.761783489401141,71.13257368914219,42.662285438346885,-1.691217930823548,-1.5867674172048538,2.31987482745658,4.350235199690339,60.29350470518651,1.9333267211914062,-0.977505902706735,1.5860692024230971,0.573614975313177,2.5985234295330173,1.079842088868137,2.092296315978057,-2.4572257995605504,87.02789864103984,34.33062940664338,0.5062271135549608,3,-1.0454797744750977,-0.07186222076416016,2.9173765182495117,3.7043838500976562,0.5563526153564453,4,-0.049888597592256834,6.0966902885049725,19.342538833618164,-1.8358273107411933,19.16172409057617,-1.1346134067516358,19.101451873779297,-0.049888597592256834
2708,2016-03-07,20.61287879943848,21.178504943847656,20.450607299804688,21.13214111328125,1575885.0,-0.009799490326081739,1.378789437104772,-0.3612901941528523,69.50071619715976,47.91771600523732,-1.4532563951380162,-1.3943790503664566,2.4182219356155166,4.513408361272777,57.870480082367926,0.7278976440429688,-0.7720188227329885,1.3440569877624533,0.1865885195102912,2.5015254560146154,0.7653227536363723,1.9227912218885344,-2.196761207580572,77.34810522663199,25.64113746628174,0.5787342341260816,3,-0.8414850234985387,0.1321325302123988,3.028645515441891,3.908378601074215,1.261066436767571,0,-0.0188934388875448,-1.2786887457118064,20.81687355041504,6.0966902885049725,19.342538833618164,-1.8358273107411933,19.16172409057617,-0.0188934388875448
2709,2016-03-08,20.102888107299805,20.93741607666016,20.075069427490234,20.93741607666016,1348176.0,-0.024741361801077888,1.066669256947467,1.607141414104329,58.92422197936278,51.90156374417091,-0.8973568474516078,-0.8694463559220189,2.8235779592548873,4.976828589197147,55.24063864319979,0.8623466491699254,-0.5832360025749921,0.7962806701660163,-0.4198136095116425,2.012374949843675,0.1882335303271887,1.404327810004844,-1.6314300712585457,53.58566765527575,4.972581794791445,0.6080471398388286,3,-0.3314943313598633,0.40103721618652344,3.5386362075805664,4.418369293212891,1.9611434936523438,1,-0.02121777055767149,1.378789437104772,20.61287879943848,-1.2786887457118064,20.81687355041504,6.0966902885049725,19.342538833618164,-0.02121777055767149
2710,2016-03-09,20.385700225830078,20.56651496887207,20.010162353515625,20.167795181274414,1317173.0,0.014068233231999017,-1.086958699268428,-0.2611117332864024,62.55760980224508,55.964235853014564,-1.040265839779849,-1.1340880471031554,2.422911562989327,4.646989114855767,52.492544292830544,0.5563526153564453,-0.4004200711572885,1.0306437492370613,-0.2776356001976126,2.338923098671735,0.37650407451972256,1.6847834239544,-1.8600085544891378,65.73703546781644,19.471026055308556,0.6541396747173371,3,-0.6143064498901367,0.11822509765625,3.255824089050293,4.068331718444824,1.53460693359375,2,-0.0006822618833983718,1.066669256947467,20.102888107299805,1.378789437104772,20.61287879943848,-1.2786887457118064,20.81687355041504,-0.0006822618833983718
2711,2016-03-10,20.0704345703125,20.835418701171875,20.0704345703125,20.42742729187012,1511205.0,-0.015465039318007578,-3.2857127591936615,-1.6382948925554892,58.82992938944739,58.80724278704141,-0.5689686401342726,-0.7414504083239422,2.6061585862090624,4.916396051404746,49.28864773446573,0.764984130859375,-0.21266837817181994,0.6421249389648445,-0.6534134200769337,1.9376632980066226,-0.005644240556044622,1.2898941184857335,-1.4915939363778712,42.44608433140625,-2.507254169551885,0.6477691795208895,3,-0.2990407943725586,0.3199014663696289,3.571089744567871,4.360415458679199,1.4511528015136683,3,0.03210900104612069,-1.086958699268428,20.385700225830078,1.066669256947467,20.102888107299805,1.378789437104772,20.61287879943848,0.03210900104612069
2712,2016-03-11,20.288339614868164,20.450607299804688,19.880346298217773,20.274429321289066,1724664.0,0.010857016762257032,2.3698821593413095,-0.03896520219909527,59.87331401026629,61.131978066346285,-0.6023751640628383,-0.8757223253694946,2.252308486000288,4.655580656482179,45.94413549671095,0.5702610015869141,0.01214529521425689,0.7784315109252944,-0.5179673964870197,2.0748304183376085,0.1302320572191391,1.4266309646314497,-1.6574129975917202,31.42861760570313,-12.35404972940767,0.6481994537061563,3,-0.3639488220214844,-0.3546762466430664,2.8837623596191406,4.03819465637207,0.9133453369140625,4,0.03404928845561028,-3.2857127591936615,20.0704345703125,-1.086958699268428,20.385700225830078,1.066669256947467,20.102888107299805,0.03404928845561028
2713,2016-03-14,20.775148391723636,20.775148391723636,20.34397315979004,20.41351890563965,1422584.0,0.02399451044770151,1.3846243103829936,25.997257644323362,66.79920517787608,63.53824022783231,-0.8541160112215174,-1.3218545177267274,1.6439172246474811,4.12825666419667,43.66793975860409,0.4868087768554723,0.23907605387377728,1.1963915824890172,-0.2160817062558067,2.608864871233841,0.4901549381166035,1.902628226861431,-2.0931775107722146,84.64929295626746,35.57438814196636,0.7062366443724126,3,-0.7557134628295934,-1.003754615783695,1.9565076828002894,3.2732095718383754,0.20399475097655895,0,0.028788134879754068,2.3698821593413095,20.288339614868164,-3.2857127591936615,20.0704345703125,-1.086958699268428,20.385700225830078,0.028788134879754068
2714,2016-03-15,20.3161563873291,20.50160789489746,20.288339614868164,20.404245376586914,1068892.0,-0.022093320140971318,-1.967777895742648,-0.2435890673952233,66.14174408029689,64.09261185419764,-0.22875382532384592,-0.822894510079685,1.9737853477110008,4.540914064047371,41.351256604492654,0.4868087768554723,0.4131989406994734,0.6852414131164544,-0.7564309315959221,2.126913757828831,-0.0355947592397321,1.4060775854726408,-1.5841621279761995,45.63110480036267,-6.975889691696516,0.7208361723561876,3,-0.2967214584350586,-0.5447626113891602,1.9704170227050781,3.287118911743164,0.9828910827636719,1,0.07667734088956513,1.3846243103829936,20.775148391723636,2.3698821593413095,20.288339614868164,-3.2857127591936615,20.0704345703125,0.07667734088956513
2715,2016-03-16,20.246612548828125,20.469152450561523,20.167795181274414,20.42279052734375,893273.0,-0.0034230804870329923,1.241392518193812,2.0,66.60060123484323,64.48443506229329,0.012142040746653038,-0.7259388129940412,1.916564036105484,4.554365140968059,39.246081219821725,0.3013572692871094,0.5704163140248895,0.5746665000915527,-0.8889921939983232,2.0383251941814287,-0.15716284695338345,1.306495847136489,-1.4655953786417726,38.34957951642892,-18.86006458456781,0.731829347044938,3,-0.0301361083984375,-0.4752187728881836,1.692239761352539,3.008941650390625,0.8252563476562464,2,0.08976410487142039,-1.967777895742648,20.3161563873291,1.3846243103829936,20.775148391723636,2.3698821593413095,20.288339614868164,0.08976410487142039
2716,2016-03-17,21.15532112121582,21.173866271972656,20.55724334716797,20.835418701171875,2455409.0,0.04488200533280273,2.454540597434377,-1.8157911830937121,71.96339730408327,64.57674879728674,-0.684347817267323,-1.5751918309049309,0.8953134941944896,3.5910952291501275,36.75087818152053,0.9272537231445312,0.7145012549143495,1.3943586349487305,-0.2036434904969795,2.9923607603944404,0.5953575722258755,2.1933596976715855,-2.3262614984126877,98.56630348714273,34.046982502251495,0.7990010627228549,3,-0.6258955001831055,-1.383927345275879,0.7835311889648438,2.1002330780029297,-0.16226768493652344,3,0.03616045503751941,1.241392518193812,20.246612548828125,-1.967777895742648,20.3161563873291,1.3846243103829936,20.775148391723636,0.03616045503751941
2717,2016-03-18,21.975942611694336,22.546205520629886,21.113595962524414,21.73485565185547,7303586.0,0.03879031123075438,1.0738221030063602,0.7536265583916146,75.61684912330352,65.25631912241383,-1.4787739195403482,-2.3043647589052227,-0.04124659228092398,2.7164289561558697,34.632758212357,1.4326095581054723,0.8357399204412523,2.0819190025329597,0.21912253346007304,3.9447154716058463,1.1505207679965146,3.013317237069405,-3.0998013853267565,76.02335898480467,6.959429180981147,0.931398234536444,3,-0.7626667022705078,-1.5230159759521484,-0.31294822692871094,1.003753662109375,-0.7278938293456996,4,-0.020675119511205264,2.454540597434377,21.15532112121582,1.241392518193812,20.246612548828125,-1.967777895742648,20.3161563873291,-0.020675119511205264
2718,2016-03-21,21.693130493164066,21.9481258392334,21.424226760864254,21.92958068847656,1390092.0,-0.012869168960232602,2.830504692707851,-0.9807672529054524,70.65781560049065,66.56005174698359,-1.147260198621499,-1.9422084334840477,0.11621360374076417,2.9407082106586664,32.848551217257295,0.5517158508300817,0.9444806060612976,1.6855180740356488,-0.32696254754158005,3.6979986956128776,0.6792777632470326,2.691758384824265,-2.6701866950259934,64.13255470050656,-2.9972478460143748,1.0062403107886144,3,-0.4798545837402379,-1.2402038574218786,-0.22949552536011097,1.2077493667602468,-0.7418041229248118,0,-0.02265443162003311,1.0738221030063602,21.975942611694336,2.454540597434377,21.15532112121582,1.241392518193812,20.246612548828125,-0.02265443162003311
2719,2016-03-22,21.869308471679688,21.887853622436523,21.37786293029785,21.651403427124023,1322800.0,0.008121371812663813,3.0,-0.9215684692824232,71.19014366654508,67.51922217635027,-1.1695071931780916,-2.0119455129484223,-0.19168267029630215,2.7020599354752903,30.82218391442381,0.5099906921386719,0.9093465791185054,1.7286350250244134,-0.4092655549267441,3.866535604975571,0.6596847350488346,2.797585314999992,-2.705434204641943,71.53993834665083,4.615463572562746,1.0689502899755783,3,-0.6560325622558594,-1.4163818359375,-0.4056735038757324,1.0315713882446254,-1.1729774475097656,1,-0.040703862681905956,2.830504692707851,21.693130493164066,1.0738221030063602,21.975942611694336,2.454540597434377,21.15532112121582,-0.040703862681905956
2720,2016-03-23,21.13214111328125,22.040851593017575,21.095050811767575,21.860036849975586,1494939.0,-0.03370784948929928,-1.358380953060364,-3.3404262768611317,62.88385502674768,67.96965835827253,-0.3523785984161343,-1.14968906798169,0.40637079949329546,3.3724284205493333,28.198405423146315,0.94580078125,0.876748921033002,0.8746335029602044,-1.2084228747710561,2.957689880691465,-0.1668946859054259,1.9161616918258346,-1.8329735960998192,28.904409233315604,-34.11454952959049,1.0415281888656305,3,0.08113479614257812,-0.6792144775390625,0.27469921112060547,1.5995149612426758,-0.5007171630859375,2,0.00789822270809215,3.0,21.869308471679688,2.830504692707851,21.693130493164066,1.0738221030063602,21.975942611694336,0.00789822270809215
2721,2016-03-24,21.493770599365234,21.535497665405273,20.863237380981445,21.10432243347168,1229892.0,0.017112770738441974,1.8431254713899095,-0.5350328986156639,55.80287343522769,67.51738718326823,-0.5485625868808697,-1.3605244365431943,-0.09348707494769926,2.9469793349604743,25.318402872867317,0.6722602844238281,0.9364017527759358,1.0962474822998054,-0.9195247613571205,3.1120197259567313,0.08836136047134246,2.1041336041282683,-2.0647215620458645,37.46554694229105,-21.58631138658007,1.0078861218284634,3,-0.13677024841308594,-1.0408439636230469,-0.31526660919189453,1.207749366760254,-0.9504375457763672,3,-0.01962902232209196,-1.358380953060364,21.13214111328125,3.0,21.869308471679688,2.830504692707851,21.693130493164066,-0.01962902232209196
2722,2016-03-29,21.210956573486328,21.860036849975586,21.076505661010746,21.530860900878906,1358563.0,-0.013157953118158705,-1.6614232403856322,-0.821429795820416,55.058810395079725,66.21289887406863,-0.1353452854017405,-0.9281159711740941,0.05497636012417928,3.1605721292271163,22.350385270831996,0.7835311889648402,0.9539949262738929,0.6882540702819817,-1.1919759955159641,2.5684841360799275,-0.2518609626169912,1.6283691031809546,-1.6572212768345373,29.527428333568274,-26.0860575656669,0.9401150328989734,3,0.1460437774658203,-0.7580299377441406,-0.25383472442626953,1.4905633926391602,-0.7928028106689418,1,-0.01027314050887318,1.8431254713899095,21.493770599365234,-1.358380953060364,21.13214111328125,3.0,21.869308471679688,-0.01027314050887318
2723,2016-03-30,21.220230102539066,22.32830047607422,20.051889419555664,21.836854934692386,2958357.0,0.0004372046597997947,1.8463750004471828,1.9275288870869653,60.32562043546025,65.56666291353123,-0.08364016031215726,-0.77905718182895,-0.08294001916438276,3.0632916670742,18.689933875198754,2.2764110565185547,1.018161235289206,0.57165269851685,-1.12353378999439,2.26683918702809,-0.27594054573877,1.41924594277247,-1.5467959969281502,51.3238011051577,-4.358391737865119,0.8475932442556204,3,0.07881736755370738,-0.7673034667968786,-0.47289943695068715,1.4812898635864222,-0.8484382629394567,2,0.0013109509027540156,-1.6614232403856322,21.210956573486328,1.8431254713899095,21.493770599365234,-1.358380953060364,21.13214111328125,0.0013109509027540156
2724,2016-03-31,20.83078384399414,21.271228790283203,20.575788497924805,21.271228790283203,2154369.0,-0.018352593570525322,2.157898839424909,0.7142835048516961,54.03362529834915,64.17033225392078,0.4319020281220318,-0.2671055473048831,0.17068565269813973,3.388371084429572,15.643346483381167,0.6954402923583984,1.0575144017787395,0.09573984146118164,-1.4356815260907787,1.627161209013142,-0.6699708423147968,0.86145052523716,-1.0424388817824664,34.21589533261555,-19.360216570466974,0.7657106837759802,3,0.4682636260986328,-0.3778572082519531,-0.27469968795776367,1.8707361221313477,-0.5563545227050746,3,0.00578674941605084,1.8463750004471828,21.220230102539066,-1.6614232403856322,21.210956573486328,1.8431254713899095,21.493770599365234,0.00578674941605084
2725,2016-04-01,20.02870750427246,20.654603958129886,19.90816307067871,20.585060119628906,1883187.0,-0.03850437629849113,1.1466713840229608,1.2631604018707778,49.6525047707726,61.69134419466404,1.340819445596992,0.635853877244795,0.8248208823198091,4.121947536011046,13.34773933250823,0.9226207733154297,0.9996169626993741,-0.7496856689453111,-2.13577724829684,0.6364059104062179,-1.4427314586210755,-0.05663987926954661,-0.1300481197240586,4.980892131372607,-47.93751719631415,0.693045789675765,4,1.198476791381836,0.42421913146972656,0.43465089797973633,2.55226993560791,0.05563545227050781,4,0.03333333015897533,2.157898839424909,20.83078384399414,1.8463750004471828,21.220230102539066,-1.6614232403856322,21.210956573486328,0.03333333015897533
2726,2016-04-04,20.033344268798828,20.0704345703125,19.759803771972656,20.065797805786133,1197448.0,0.00023150592844678464,13.888695890661426,0.05833267624079071,47.79823708769338,58.600387301818465,1.2966498512224511,0.7226760594255097,0.6692466620924833,4.045181289708282,10.81555175587033,0.31063079833984375,0.9788858733687533,-0.7795891761779785,-2.0441254084635183,0.4849470561075613,-1.4118572923207502,-0.14732106003520684,2.5128612518310582,10.649828609449353,-43.12853262257803,0.6322681161427702,4,1.0107078552246094,0.4195823669433594,0.43001413345336914,2.3459548950195312,0.27817535400390625,0,0.029854210728458952,1.1466713840229608,20.02870750427246,2.157898839424909,20.83078384399414,1.8463750004471828,21.220230102539066,0.029854210728458952
2727,2016-04-05,19.77834892272949,19.931346893310547,19.653169631958008,19.889619827270508,1127008.0,-0.012728546100337579,1.8571288641617365,3.4286218042904415,41.03419430412881,55.30887382444493,1.3489953855162966,0.9442928966225566,0.7672294808955513,4.228571150289223,11.08102279144946,0.3801746368408203,0.9574855048094868,-0.9826582908630392,-2.329148416865202,0.3638318351391234,-1.6559033538641224,-0.30941322786195613,2.7121285629272514,4.6793707697253435,-43.32710665537758,0.6732450630010817,4,1.2123861312866246,0.6745777130126989,0.7186222076416051,2.6009502410888707,0.815984725952152,1,0.03867785596502693,13.888695890661426,20.033344268798828,1.1466713840229608,20.02870750427246,2.157898839424909,20.83078384399414,0.03867785596502693
2728,2016-04-06,20.223430633544922,20.55724334716797,19.66707801818848,19.787620544433594,1480356.0,0.022503481587582863,-1.6301424674827159,-3.9166580959236295,49.16387729781103,52.86151089458559,0.7526631988776735,0.49385915242311995,0.24464157128741348,3.7129307953028494,11.073393562299907,0.8901653289794886,0.8207771661700249,-0.5181041717529311,-1.884727551195958,0.8485192076900958,-1.2014158614744446,0.16520751796858235,2.1535545379638705,35.243519907960234,-12.523789518597205,0.6833116897215126,4,0.7673044204711914,0.22949600219726562,0.2735404968261719,2.1558685302734375,-0.1483612060546875,2,0.00962859036139374,1.8571288641617365,19.77834892272949,13.888695890661426,20.033344268798828,1.1466713840229608,20.02870750427246,0.00962859036139374
2729,2016-04-07,19.676349639892575,20.24197578430176,19.676349639892575,20.18634033203125,1190042.0,-0.027051839204021877,-1.2181822261782738,-1.170213138430574,45.265580503278485,50.90392483642234,1.0683031925714879,1.061784768739873,0.7297270726109524,4.188072547462905,10.664746618984164,0.5656261444091868,0.5442931905819499,-1.043858242034915,-2.4646834669931046,0.3769669829232747,-1.7542708545140115,-0.33344562955581836,2.591682910034187,2.3146807862254484,-44.71709640505597,0.7104126124790952,4,1.3143854141235387,0.9295740127563512,0.3778567314147985,2.658904075622562,0.20863342285156605,3,0.035344065969282745,-1.6301424674827159,20.223430633544922,1.8571288641617365,19.77834892272949,13.888695890661426,20.033344268798828,0.035344065969282745
2730,2016-04-08,20.37179183959961,20.418153762817386,19.708803176879886,19.708803176879886,1020471.0,0.035344065969282745,-1.1398573635560951,-1.3000014959869988,43.256198938642825,49.50984989235736,0.28347324015505393,0.384985572470093,-0.04527033330064967,3.4225981973479414,10.085998911293242,0.7418041229248118,0.32998207712075,-0.3477206230163574,-1.7692486529024585,1.0738074068697436,-1.0584846379594097,0.3630433919266949,1.7916461936084005,79.48712539161805,37.364138525504515,0.7107640149430512,4,0.6189432144165039,0.3291759490966797,-0.4798550605773926,1.9634618759155273,-0.33844757080078125,4,-0.0047792810311995115,-1.2181822261782738,19.676349639892575,-1.6301424674827159,20.223430633544922,1.8571288641617365,19.77834892272949,-0.0047792810311995115
2731,2016-04-11,20.71487617492676,20.775148391723636,20.153886795043945,20.36715507507324,1006009.0,0.016841146720351308,1.6534585712772554,0.5244751824670659,38.173921318071905,47.633751106023155,-0.20307150061977097,0.09766392984504435,-0.46167742044459104,3.00654616008611,9.968574167868276,0.621261596679691,0.08719196366809712,-0.03685836791991903,-1.425267404389917,1.3515506685500789,-0.7310628861549162,0.6573461503150781,1.348151122231247,94.62804297565621,54.44715563986439,0.6942045182349982,4,0.2758588790893519,-0.013908386230472303,-0.8229393959045446,1.6203775405883754,-0.3152675628662145,0,-0.030438667026500887,-1.1398573635560951,20.37179183959961,-1.2181822261782738,19.676349639892575,-1.6301424674827159,20.223430633544922,-0.030438667026500887
2732,2016-04-12,20.979143142700195,20.993053436279297,20.43670082092285,20.65924072265625,1020173.0,0.012757352037339409,2.1999758648872505,0.9199971476528286,43.28097060883468,45.739901125286984,-0.5628711791034959,-0.11825944186552562,-0.8033877028568597,2.6696632223841448,9.720955441977274,0.5563526153564453,-0.04993159109981704,0.19286842346191335,-1.1812990899556226,1.5670359368794493,-0.4942153332468564,0.8799521801706831,0.9874898478498118,98.95093880404434,59.24689129396373,0.6870837567087682,4,-0.5169439315795898,-0.08113384246826172,-1.0872063636779785,1.3561105728149414,-0.5795345306396484,1,-0.03182320247096293,1.6534585712772554,20.71487617492676,-1.1398573635560951,20.37179183959961,-1.2181822261782738,19.676349639892575,-0.03182320247096293
2733,2016-04-13,21.373226165771484,21.438135147094727,21.02550506591797,21.057960510253906,1068332.0,0.018784514714959233,-1.170728770532104,0.985505690998742,45.515500996938506,44.7934428695747,-1.0426110999682443,-0.4903806824035968,-1.2602732919534532,2.2064433117135707,10.096263728936488,0.45899200439453125,-0.1438977217021815,0.5570475578308098,-0.841907017268646,1.9560021329302657,-0.14242972971891632,1.256524845380536,0.5008682904348412,96.3157273653407,58.13378354485221,0.699477287549727,4,-0.8275737762451172,-0.27353858947753906,-1.1150236129760742,0.9620275497436523,-0.8716182708740234,2,-0.03644244023100329,2.1999758648872505,20.979143142700195,1.6534585712772554,20.71487617492676,-1.1398573635560951,20.37179183959961,-0.03644244023100329
2734,2016-04-14,21.87394523620605,22.040851593017575,21.428861618041992,21.92958068847656,1617676.0,0.02342739774290381,3.3999999999999746,-0.17647165587754854,57.00524980808097,45.61041454038673,-1.5419488466863953,-0.915340226967924,-1.8155347596414337,1.6407959061168818,10.640420274982313,0.6676254272460902,-0.2058144208993724,0.9798771858215289,-0.47423594624595466,2.4339903178890125,0.25282061978778714,1.7069337518552707,-2.2207756042480433,92.84292917520332,51.2779286671176,0.727056566033741,4,-1.0269346237182582,-0.7742576599121058,-1.615742683410641,0.4613084793090856,-1.3398838043212855,3,-0.08223828803129185,-1.170728770532104,21.373226165771484,2.1999758648872505,20.979143142700195,1.6534585712772554,20.71487617492676,-0.08223828803129185
2735,2016-04-15,22.06403160095215,22.28193664550781,21.776582717895508,21.781219482421875,1356580.0,0.008690081404769456,-2.4603133142218816,-5.0833076211045976,55.565599505281675,46.47345480900765,-1.5790127699263223,-1.0142922378295438,-2.0454780752326407,1.3882261097619164,11.143415969359454,0.5053539276123011,-0.3005043139409409,1.0790925979614272,-0.43074038246023605,2.5889255783830905,0.3241761077505956,1.8340090881722588,-2.363108329772949,89.7603411636169,45.70730844412535,0.7549164902108321,4,-1.0964784622192383,-0.9643440246582031,-1.9263720512390137,0.2712221145629883,-1.8637828826904297,4,-0.09876021651972133,3.3999999999999746,21.87394523620605,-1.170728770532104,21.373226165771484,2.1999758648872505,20.979143142700195,-0.09876021651972133
2736,2016-04-18,21.920307159423828,22.02694129943848,21.725584030151367,21.781219482421875,668246.0,-0.006513970072546393,-1.4074051500838316,0.4918023941999663,57.11628173972941,48.26035341296327,-1.2733839551085886,-0.8541090719582769,-1.924672113873818,1.4680710608355625,12.216635228936484,0.33844757080078125,-0.3304745911358893,0.8971188545227058,-0.6686130292655648,2.4628507383109763,0.11425291262856874,1.6799847964168428,-2.116143353271486,80.40199083142552,33.085929620560336,0.7828659418941359,4,-0.9457998275756836,-0.8206195831298828,-1.7826476097106934,0.4149465560913086,-1.4279727935791016,0,-0.08608286721994085,-2.4603133142218816,22.06403160095215,3.3999999999999746,21.87394523620605,-1.170728770532104,21.373226165771484,-0.08608286721994085
2737,2016-04-19,21.52158737182617,22.01766967773437,21.424226760864254,21.920307159423828,1180508.0,-0.018189516446910026,-1.0000064280984802,-2.866679465730532,52.80413540666859,48.66482653616966,-0.6720549330216841,-0.5177173718587547,-1.5330515573753694,1.8043119664555824,11.71567907450752,0.5934429168701172,-0.27576054206767253,0.5211168289184549,-0.9989275958601205,2.0411612536970303,-0.2389053834708328,1.2811390413077426,-1.6183126520996076,39.483431805347074,-7.023061091421432,0.7600222123892881,4,-0.5424442291259766,-0.421899795532223,-1.4407224655151332,0.8136663436889684,-0.8901634216308558,1,-0.052132714022498194,-1.4074051500838316,21.920307159423828,-2.4603133142218816,22.06403160095215,3.3999999999999746,21.87394523620605,-0.052132714022498194
2738,2016-04-20,21.201684951782227,21.56331443786621,21.12286758422852,21.43349838256836,1521407.0,-0.014864257664503167,-1.2619023131210958,0.5813943476014567,53.496494317583135,49.579372515536846,-0.22215620811368098,-0.24930245243487903,-1.1946676783599486,2.0554655541716684,11.02931217088427,0.44044685363769176,-0.20750924570192453,0.22578668594360352,-1.2626724253749622,1.7142457972621692,-0.5184428697156811,0.9700162416028881,-1.203263755024416,6.800057924651612,-39.556658892421616,0.7442295556592836,4,-0.2063150405883789,-0.10199737548828125,-1.272657871246338,1.1335687637329102,-0.4265365600585902,2,-0.03783078286210717,-1.0000064280984802,21.52158737182617,-1.4074051500838316,21.920307159423828,-2.4603133142218816,22.06403160095215,-0.03783078286210717
2739,2016-04-21,20.979143142700195,21.299047470092773,20.93741607666016,21.23413848876953,1410999.0,-0.010496420901836112,-1.1369889261461537,1.1000024683841134,60.0588713115601,51.446336112527646,0.22866806427371955,-0.10210386613256617,-0.9395577578776368,2.20548983035712,10.278077747909778,0.36163139343261363,-0.06872942773591006,0.047753143310547586,-1.3802291665090074,1.4757354531301026,-0.6662380115992299,0.7617442982203251,-0.8893813279923855,3.103490344948654,-46.48404248329225,0.713991154909778,4,0.2387685775756836,0.12054443359375,-1.0837287902832031,1.3561105728149414,-0.12517929077148438,3,-0.022762380930171355,-1.2619023131210958,21.201684951782227,-1.0000064280984802,21.52158737182617,-1.4074051500838316,21.920307159423828,-0.022762380930171355
2740,2016-04-22,21.299047470092773,21.32686424255371,20.89569091796875,21.0023250579834,1099779.0,0.015248684143894131,1.4473735492811364,-1.1636385396174762,62.55749428794506,54.15562199806912,0.06048818682332069,-0.43095831518113314,-1.2247471225086421,1.8148582480780568,9.875178395447692,0.43117332458496094,-0.0005632423718786583,0.35931215286255025,-1.0755443142622205,1.794168619987321,-0.3581160806998369,1.0767403864249374,-1.1215986621529623,35.65581578854181,-18.078108445221247,0.7174282335623856,4,0.060271263122558594,-0.19935989379882812,-1.4036331176757812,1.0362062454223633,-0.35699462890625,4,-0.03591644364764057,-1.1369889261461537,20.979143142700195,-1.2619023131210958,21.201684951782227,-1.0000064280984802,21.52158737182617,-0.03591644364764057
2741,2016-04-25,21.07186889648437,21.294410705566406,20.75196647644043,21.248048782348636,627315.0,-0.010666137719416602,3.0344864274416063,-0.5937532140286159,62.90470327880391,56.33603673917682,0.38401485174954075,-0.24981640746688427,-0.9386215021179147,1.9637183829011704,9.702209381449867,0.5470809936523438,0.14489669970118513,0.15322866439818839,-1.259567463666773,1.5660247924631499,-0.5531693996342923,0.8596267284306691,-0.810240575041842,25.274678907100977,-33.23236927369652,0.7063980640324804,4,0.44508266448974965,0.027818679809573865,-1.077933788299557,1.2633848190307653,-0.1437244415283203,0,-0.04136416102930829,1.4473735492811364,21.299047470092773,-1.1369889261461537,20.979143142700195,-1.2619023131210958,21.201684951782227,-0.04136416102930829
2742,2016-04-26,20.993053436279297,21.18777656555176,20.90496253967285,21.03014373779297,669396.0,-0.0037403165610158107,-1.652142806038525,0.21052517619546834,58.2834415747046,57.75469680337305,0.5196586515846917,-0.19833127242376847,-0.8022035689263625,1.9679218801607021,9.159798152419233,0.2828140258789098,0.26259485222306367,0.08530836105346751,-1.3213435552773412,1.4919602773842762,-0.6180175971119368,0.7886343192188718,-0.6506127818741554,29.71437303117213,-30.424400239444083,0.7033259581654041,4,0.5238981246948242,0.10663414001464844,-0.8426437377929688,1.3422002792358398,-0.09736251831054688,1,-0.02385165511793763,3.0344864274416063,21.07186889648437,1.4473735492811364,21.299047470092773,-1.1369889261461537,20.979143142700195,-0.02385165511793763
2743,2016-04-27,21.248048782348636,21.405681610107425,20.955961227416992,20.955961227416992,766503.0,0.012146653503423588,-2.079353263069935,-7.8750385683432,68.0511323483474,58.982017085624875,0.2738363924527505,-0.475515585502837,-1.0193599583845092,1.643259471236174,9.825739726424434,0.44972038269043324,0.40034458139545137,0.3389127731323285,-1.0690945303771109,1.7469200766417678,-0.365090878622393,1.04291642488705,-0.8280282882993895,75.88661794097493,8.085107259630291,0.7040036517547201,4,0.26890277862548473,-0.2573137283325231,-0.41494750976562855,1.0872049331665004,-0.38481140136719105,2,-0.029020303862704377,-1.652142806038525,20.993053436279297,3.0344864274416063,21.07186889648437,1.4473735492811364,21.299047470092773,-0.029020303862704377
2744,2016-04-28,20.951326370239254,21.178504943847656,20.90032768249512,21.15532112121582,735112.0,-0.013964689894531812,1.2221968277185802,-0.6984027478483497,57.327079590532506,59.177737095097186,0.4759762107785761,-0.17844854495433893,-0.6834307911130182,1.8766914798551149,10.494650657060383,0.3477210998535156,0.48492781782810823,0.036163234710688386,-1.371463819046781,1.4437902884681577,-0.667650292168048,0.7399767615894248,-0.4568292301316639,30.496447692823192,-34.346938567780896,0.7038135268787353,4,0.43812751770019887,0.03940868377685902,-0.11822509765624645,1.3839273452758825,-0.09272575378417613,3,-0.008408917669569305,-2.079353263069935,21.248048782348636,-1.652142806038525,20.993053436279297,3.0344864274416063,21.07186889648437,-0.008408917669569305
2745,2016-04-29,20.696331024169922,20.951326370239254,20.65924072265625,20.835418701171875,825386.0,-0.012170845013017684,-1.7391382116729235,0.68181988181613,49.760191314204825,58.360393714483344,0.5772663977877315,0.13610622904933933,-0.39631573622651217,2.0703426488740497,10.310858216588969,0.29208564758300426,0.5232234283588824,-0.25221328735351634,-1.6017952093841998,1.0973686346771672,-0.9270042483688563,0.42257767366182364,-0.1303363038463239,4.968953622077401,-53.789156793353925,0.6747909610153416,4,0.6421241760253906,0.2944040298461914,0.13677024841308594,1.6389226913452148,0.3848114013671875,4,0.007616462433592597,1.2221968277185802,20.951326370239254,-2.079353263069935,21.248048782348636,-1.652142806038525,20.993053436279297,0.007616462433592597
2746,2016-05-02,20.631423950195312,20.80296516418457,20.496971130371094,20.71023941040039,364889.0,-0.0031361633083085705,1.3157947918471042,0.5666602671347467,45.25918764000357,57.5220661848539,0.4918409046795773,0.2615258760062815,-0.29773684881769924,2.0571373321230553,9.873168531802518,0.30599403381347656,0.44179098776089987,-0.3470243453979478,-1.636381853322188,0.9423331625262925,-0.9917030993600697,0.29765440856417413,1.6505126953124964,14.796001897461458,-37.27197653983665,0.6446787539621207,5,0.39871883392333984,0.3593111038208008,0.2016773223876953,1.7038297653198242,0.6908035278320312,0,0.015056105276159082,-1.7391382116729235,20.696331024169922,1.2221968277185802,20.951326370239254,-2.079353263069935,21.248048782348636,0.015056105276159082
2747,2016-05-03,20.543333053588867,20.70096778869629,20.399608612060547,20.66851234436035,857182.0,-0.004269743902267642,2.1706969557103006,1.5882580707613378,37.65518861527412,55.76192110681956,0.47670390626264236,0.43201562891264444,-0.174360471871708,2.070104207204846,9.354395226988693,0.3013591766357422,0.3448225090922108,-0.4733644485473647,-1.6535901141631015,0.7068612170683721,-1.0634772813552331,0.11674838426050371,1.702904281616206,14.28568720235382,-30.85570916031891,0.5901128328078689,5,0.3593120574951172,0.4474020004272461,0.3616304397583008,1.7919206619262695,0.20399665832519887,1,0.018731692679244016,1.3157947918471042,20.631423950195312,-1.7391382116729235,20.696331024169922,1.2221968277185802,20.951326370239254,0.018731692679244016
2748,2016-05-04,20.418153762817386,20.663877487182614,20.306884765625,20.41351890563965,556143.0,-0.006093426536236457,-2.2766184657399626,-0.03702575041904407,25.621119202759857,51.93550420584176,0.5353486673233547,0.6034713594308307,-0.018060447881786956,2.126960060124585,9.68511982611809,0.35699272155761363,0.23564884356395055,-0.6082798957824664,-1.7639083538009608,0.5473485622360279,-1.1860941247917118,-0.030465666773221045,1.7542184234619072,12.76576655433539,-25.253557986897032,0.5778142290092466,5,0.4381294250488246,0.5725812911987269,0.4868097305297816,1.7571487426757777,0.0741806030273402,2,0.02338787143531973,2.1706969557103006,20.543333053588867,1.3157947918471042,20.631423950195312,-1.7391382116729235,20.696331024169922,0.02338787143531973
2749,2016-05-05,20.37179183959961,20.55724334716797,20.32542991638184,20.487699508666992,471033.0,-0.0022706226898048243,-1.2222283170145685,-25.007818930021983,20.228422324933447,47.23227398772936,0.5436704510820647,0.7426831911596885,0.06640038555464756,2.110031589191575,10.033717193540117,0.23181343078612926,0.1708410318540068,-0.6894139289855943,-1.7076852652396433,0.3288574072684547,-1.198549597112617,-0.18027826085857157,1.6886511014404277,10.071831723754247,-20.518482774398827,0.5091356681270245,5,0.48449134826660156,0.5957612991333008,0.5041952133178711,1.8035106658935547,-0.41726493835448863,3,0.02412382500524779,-2.2766184657399626,20.418153762817386,2.1706969557103006,20.543333053588867,1.3157947918471042,20.631423950195312,0.02412382500524779
2750,2016-05-06,20.274429321289066,20.691694259643555,20.13534164428711,20.38106346130371,739888.0,-0.0047792810311995115,-1.8915742672898772,0.9199921012357968,20.563878996275008,42.527737956337255,0.5368631204309509,0.8773602773141107,0.21481830611084618,2.149113364804986,10.74455617642428,0.5563526153564453,0.1166808439579512,-0.7819083213806124,-1.8148820645804022,0.25106542181917746,-1.2983951929805073,-0.26542144978071747,1.6808001292260677,20.833250006428607,-3.3134494552268237,0.5164868715998948,5,0.4960823059081996,0.6931238174438441,0.6015577316284144,1.7107858657836879,-0.7000770568847692,4,0.028813205339032866,-1.2222283170145685,20.37179183959961,-2.2766184657399626,20.418153762817386,2.1706969557103006,20.543333053588867,0.028813205339032866
2751,2016-05-09,20.08434295654297,20.36715507507324,20.04261589050293,20.306884765625,587850.0,-0.00937567029551345,-1.121199276943192,2.0869658540076177,22.22226318164269,38.52094035710815,0.6393746706801906,1.0727890914243794,0.4580920880743804,2.2819610208361674,11.218740982846764,0.32453918457030895,0.03292771517210369,-0.9404680252075188,-2.05276429500703,0.17182824459199253,-1.4966161601072763,-0.38431989030776137,1.7252954694739238,6.338109779062828,-15.213080847096952,0.5561481348997562,5,0.639805793762207,0.8832101821899414,0.7557125091552734,1.7154207229614258,-0.9504375457763672,0,0.04963067356253292,-1.8915742672898772,20.274429321289066,-1.2222283170145685,20.37179183959961,-2.2766184657399626,20.418153762817386,0.04963067356253292
2752,2016-05-10,20.311519622802734,20.362518310546875,20.130704879760746,20.130704879760746,628226.0,0.0113111325947437,-1.5640987774133253,-0.8124978573142561,32.15613795086341,34.5326076462766,0.3412408267694005,0.8358876276859135,0.2873908836090209,1.9942880557118485,11.455016994941795,0.27817535400390625,-0.09678455685248721,-0.6799101829528809,-1.837141649051091,0.4773212831453293,-1.258525916001986,-0.10129444990377579,1.3214165496627608,41.42854624100804,17.26740267128202,0.5786157330491055,5,0.2990407943725586,0.6560335159301758,0.4369697570800781,1.4882440567016602,-1.1544322967529297,1,0.0497603268487079,-1.121199276943192,20.08434295654297,-1.8915742672898772,20.274429321289066,-1.2222283170145685,20.37179183959961,0.0497603268487079
2753,2016-05-11,20.59433364868164,21.12286758422852,20.59433364868164,21.03014373779297,1696880.0,0.013923824072789026,-1.4255240929581325,-2.4102574921676863,42.46827357633345,32.88162920025449,-0.04923166852923089,0.5183026508088417,0.06565252454450743,1.6557835457915502,11.13249209402751,0.8113479614257848,-0.21305084695912058,-0.35815153121948384,-1.5137065706875141,0.7974035082485464,-0.9359290509534972,0.21962598851452952,0.8795704955875969,51.073075041978214,23.246608527913104,0.5777775197340148,5,-0.011591911315917969,0.3801736831665039,0.12749719619750977,1.205430030822754,-1.6505146026611328,2,0.007429036833256353,-1.5640987774133253,20.311519622802734,-1.121199276943192,20.08434295654297,-1.8915742672898772,20.274429321289066,0.007429036833256353
2754,2016-05-12,20.075069427490234,20.640695571899414,19.986980438232425,20.640695571899414,1038416.0,-0.02521393651523396,1.3114742489487348,1.2978729922534904,27.777773930075142,30.439138379795633,0.3717583795349171,0.9443046612582506,0.6283638678225145,2.1146619892219007,10.094477187911078,0.6537151336669886,-0.31107914933862446,-0.787471961975097,-1.9208583588865906,0.34591443493639673,-1.354165160430842,-0.22077876351935188,1.2557058914023713,7.755082850291527,-18.29280623213717,0.5666931984557465,5,0.4798545837402379,0.9040737152099574,0.646761417388916,1.7246942520141602,-1.191522598266598,3,0.02078523015133893,-1.4255240929581325,20.59433364868164,-1.5640987774133253,20.311519622802734,-1.121199276943192,20.08434295654297,0.02078523015133893
2755,2016-05-13,19.88498306274414,20.010162353515625,19.685623168945312,19.945253372192386,1111562.0,-0.009468777452186328,2.4146155467033243,0.10655502763437609,28.15701311976285,28.538896766435556,0.4857316964205225,1.0148012867127107,0.8586412690588361,2.2384245644949416,8.929802584793837,0.3894462585449219,-0.4931172786960225,-0.8686058998107917,-1.9324926537361016,0.19528085411451812,-1.4005492767734466,-0.3366625228481368,1.2845368704692426,13.870980584714577,-11.767658595142322,0.5319433769626555,5,0.5192623138427734,1.0987968444824219,0.9133462905883789,1.1845674514770508,-0.20863342285156605,4,0.0034973043870112352,1.3114742489487348,20.075069427490234,-1.4255240929581325,20.59433364868164,-1.5640987774133253,20.311519622802734,0.0034973043870112352
2756,2016-05-16,20.033344268798828,20.0565242767334,19.685623168945312,19.875709533691406,458768.0,0.007460967182449041,2.6363789363452765,-2.615462514636385,32.77871252767176,27.997066090035297,0.27224003065079927,0.7566174193771715,0.747194630358976,2.0317018980720505,7.75290517866476,0.37090110778808594,-0.5992236565908868,-0.6258965492248549,-1.5835033238176344,0.3317102253679245,-1.1046999365212429,-0.147093161928467,0.928430117417026,24.193595477286845,-0.8910944759326007,0.4788033872963892,5,0.37090110778808594,0.9504356384277344,0.812507152557373,0.7116670608520508,-0.13445281982421875,0,-0.022911402022346983,2.4146155467033243,19.88498306274414,1.3114742489487348,20.075069427490234,-1.4255240929581325,20.59433364868164,-0.022911402022346983
2757,2016-05-17,20.399608612060547,20.561878204345703,20.075069427490234,20.075069427490234,938455.0,0.018282735940007955,-2.0,2.0588050238366042,35.35997209084951,29.07916085537859,-0.13025313036985153,0.3183072130042994,0.37533249025924675,1.606984799394155,6.7421655910581135,0.528533935546875,-0.6468486056640117,-0.20353326797485494,-1.076112804593123,0.6690462686434131,-0.639823036283989,0.23275650033427908,0.3835046037374319,49.67738510742758,29.73744285810063,0.4362897683091342,5,0.0046367645263671875,0.5841712951660156,0.4462428092956543,0.34540271759033203,-0.39871788024902344,1,-0.062045464957873886,2.6363789363452765,20.033344268798828,2.4146155467033243,19.88498306274414,1.3114742489487348,20.075069427490234,-0.062045464957873886
2758,2016-05-18,20.399608612060547,20.640695571899414,20.190977096557614,20.246612548828125,699971.0,0.0,-2.4035163693053225,0.4714255489209648,39.39391939409545,31.208660529729915,-0.14880929264700882,0.2689245903930626,0.3761956456633726,1.5417942791844865,6.175167702270565,0.4497184753418004,-0.6727981599083144,-0.16342945098876882,-0.9928404197069831,0.6659815177294455,-0.578134935347876,0.2512760333703383,-0.7139854431152344,74.75720593609768,53.832985032381416,0.414705484359108,5,0.0046367645263671875,0.5841712951660156,0.28049564361572266,0.34540271759033203,-0.1437244415283203,2,-0.06090907475921603,-2.0,20.399608612060547,2.6363789363452765,20.033344268798828,2.4146155467033243,19.88498306274414,-0.06090907475921603
2759,2016-05-19,20.50160789489746,20.738056182861328,20.17243194580078,20.36715507507324,1038343.0,0.005000060774529302,-1.1592870093274208,0.8787992121076353,46.02273745493531,34.03742258069217,-0.25754081583961863,0.1363035863217803,0.29270359489776254,1.3790515035669237,5.905629477466796,0.5656242370605469,-0.6617559834227436,-0.03755340576172017,-0.8436956642008226,0.7685888526773823,-0.4406245349812714,0.36551772345783107,-0.7968832778930661,77.53317457383223,52.33563334669809,0.4030711292195519,5,-0.09736251831054688,0.48217201232910156,0.3210620880126953,0.24340343475341797,-1.6551513671875,3,-0.07598374024432797,-2.4035163693053225,20.399608612060547,-2.0,20.399608612060547,2.6363789363452765,20.033344268798828,-0.07598374024432797
2760,2016-05-20,20.534061431884766,20.677785873413086,20.214157104492188,20.636058807373047,816948.0,0.001582975206319448,4.0,-0.7586109062021021,47.98463066696778,36.899907856839405,-0.2785891193762495,0.04595694522825866,0.27039870718760284,1.27831979327226,5.683637890466123,0.46362876892089844,-0.601207673875841,0.03314943313598562,-0.6894481042946126,0.7557469705665838,-0.32814933557931525,0.3944482018512865,-0.7880035522460922,80.61684228077233,51.86861335569681,0.36129876871529926,5,-0.12981605529785156,0.4497184753417969,0.4392876625061035,0.21094989776611328,-2.7678565979003906,4,-0.08037935447579081,-1.1592870093274208,20.50160789489746,-2.4035163693053225,20.399608612060547,-2.0,20.399608612060547,-0.08037935447579081
2761,2016-05-23,20.20024871826172,20.56651496887207,20.14461326599121,20.450607299804688,688018.0,-0.01625653623031975,-1.3333368495448263,2.4545590545291347,43.55400871673617,38.166337941936376,0.08201901709923831,0.32793536381014476,0.6208538896817579,1.5372225427367674,5.620970850976963,0.4219017028808594,-0.5285619075988244,-0.25708227157592844,-0.9386624398746193,0.4244978967227624,-0.5978723557252756,0.08370781257341875,-0.41451090649414013,18.88111485747822,-11.213356809085663,0.34079008414934625,5,0.2039966583251953,0.6560335159301758,0.833371639251709,0.3036766052246094,-2.536041259765625,0,-0.02593527860355116,4.0,20.534061431884766,-1.1592870093274208,20.50160789489746,-2.4035163693053225,20.399608612060547,-0.02593527860355116
2762,2016-05-24,20.492334365844727,20.538698196411133,20.000890731811523,20.14461326599121,706106.0,0.014459507487101009,1.442088670633374,-1.3888922748742953,51.31147850553761,39.14891626740351,-0.20307642577940754,-0.0037800970794918953,0.3421230977366143,1.1693142095002784,5.482453857060676,0.5378074645996094,-0.4414707198995842,0.060039329528809304,-0.5737978511200943,0.6938765101777129,-0.2568792607956425,0.3769579198532611,-0.668503819233397,66.66666666666666,32.9600184942355,0.31691859032445185,5,-0.28049468994140625,0.3593120574951172,0.5447630882263184,0.011590957641601562,-1.752511978149414,1,-0.02895926380448044,-1.3333368495448263,20.20024871826172,4.0,20.534061431884766,-1.1592870093274208,20.50160789489746,-0.02895926380448044
2763,2016-05-25,20.631423950195312,20.70096778869629,20.441335678100586,20.59433364868164,785105.0,0.006787395807010155,1.947384375541313,0.10666681294087962,54.444451700111664,42.111880464074225,-0.3758791696048327,-0.20177962590891596,0.2025862474006246,0.9601411276415348,5.11226020031472,0.2596321105957031,-0.3446708313601228,0.22996015548705984,-0.28579117299892687,0.7457114839730465,-0.027915508755935292,0.48783581973005496,-0.7710243781339834,85.5348304082673,46.82106732697342,0.25787566424299385,5,-0.4195842742919922,-0.006955146789550781,0.4079914093017578,-0.178497314453125,-1.2749767303466761,2,-0.030561788653362454,1.442088670633374,20.492334365844727,-1.3333368495448263,20.20024871826172,4.0,20.534061431884766,-0.030561788653362454
2764,2016-05-26,20.775148391723636,20.918872833251953,20.64533233642578,20.691694259643555,684304.0,0.006966288021383216,-2.105274553958081,2.250025712228832,58.43751627105111,45.476380814217364,-0.4580197046652863,-0.3788009454269776,0.074872356821583,0.7466054790750682,4.956909725890238,0.2874488830566406,-0.29057723537584934,0.38249349594116566,-0.0985660141181306,0.8635530060004619,0.14196374091151753,0.6230232509708138,-0.8796425552303084,84.34343749155948,41.57642614264479,0.24052975502964788,5,-0.47290039062500355,-0.22949600219726918,0.2723803520202601,-0.32222175598144887,-1.4465179443359446,3,-0.02499448915600877,1.947384375541313,20.631423950195312,1.442088670633374,20.492334365844727,-1.3333368495448263,20.20024871826172,-0.02499448915600877
2765,2016-05-27,20.85396385192871,21.006961822509766,20.696331024169922,20.770511627197266,616665.0,0.0037937375328915834,-1.6800069114755178,0.9999771449467052,63.47400288111109,48.886968631266186,-0.43016722819194797,-0.46926068101412,0.015555341755327134,0.600615478619325,5.256307207502987,0.31063079833984375,-0.28560418246490116,0.4534273147583008,-0.053073800673899996,0.9599284301905016,0.2001767570422004,0.7066778724744012,-0.8970559956298665,84.79252887836488,35.87182788407857,0.2532505577160995,5,-0.3500375747680664,-0.30831146240234375,0.30483579635620117,-0.40103721618652344,-1.6505146026611364,4,-0.09626502368915746,-2.105274553958081,20.775148391723636,1.947384375541313,20.631423950195312,1.442088670633374,20.492334365844727,-0.09626502368915746
2766,2016-05-30,20.942052841186523,20.955961227416992,20.71023941040039,20.85396385192871,249502.0,0.004224088517812641,3.240027646129542,1.0555619043265605,61.60408082745432,51.80298071311116,-0.4199640247196328,-0.5616826922428757,-0.08090446017102693,0.4482914167057075,5.825522636710474,0.24572181701660156,-0.18421392735418607,0.5259848594665542,-0.027223476527417745,1.079193195460526,0.2493806914695682,0.8025890274635401,-0.9011406675908056,93.54827090020115,41.87549264522271,0.27660416799698534,5,-0.4381265640258789,-0.39640045166015625,0.28745031356811523,-0.48912620544433594,-2.230047225952152,0,-0.15164931686908178,-1.6800069114755178,20.85396385192871,-2.105274553958081,20.775148391723636,1.947384375541313,20.631423950195312,-0.15164931686908178
2767,2016-05-31,20.92814445495605,21.15532112121582,20.89569091796875,20.918872833251953,1013673.0,-0.0006641367174434754,-8.333264767390038,0.10525290143768702,56.818158797537464,53.7390073134936,-0.3611804187382681,-0.5454316048370984,-0.1021562221582748,0.3919757252134417,6.394748613651148,0.2596302032470703,-0.06260053854563807,0.49283590316771964,-0.10405240949276973,1.089724215828209,0.19439174683747495,0.7912800594979643,-0.8099483094472077,68.18189103848385,15.75441357393457,0.29844415633024424,5,-0.35003852844237926,-0.38249206542968395,0.38017511367798207,-0.47521781921386363,-2.4943161010742116,1,-0.15595921575775518,3.240027646129542,20.942052841186523,-1.6800069114755178,20.85396385192871,-2.105274553958081,20.775148391723636,-0.15595921575775518
2768,2016-06-01,20.89569091796875,21.02550506591797,20.807601928710934,20.951326370239254,503192.0,-0.001550712585014491,1.1363802114987585,-6.000617156965504,70.92201547552821,56.50559376022615,-0.28044961245077005,-0.5010573094455353,-0.09684759765075768,0.3514528250468203,6.7651731694151644,0.2179031372070348,0.04222646612538128,0.43650550842285085,-0.19471134881376884,1.0677223656594705,0.12089707980454278,0.7521139370411589,-0.6737822748892093,49.0909974904724,-8.615983944398558,0.31560842861830973,6,-0.3175849914550781,-0.3500385284423828,0.4126286506652832,-0.4427642822265625,-2.3459548950195312,2,-0.10317287610813342,-8.333264767390038,20.92814445495605,3.240027646129542,20.942052841186523,-1.6800069114755178,20.85396385192871,-0.10317287610813342
2769,2016-06-02,20.863237380981445,21.085777282714844,20.835418701171875,20.835418701171875,457430.0,-0.0015531210293409092,-16.999314364072678,-0.500017141485856,77.12083540001206,59.74294984167551,-0.21378626431845404,-0.45313036778432547,-0.09815536714136641,0.30711324204916934,7.196469815426837,0.25035858154296875,0.11869138631953291,0.3794796943664558,-0.2752374961065662,1.0341968848394778,0.05212109912994478,0.7068382896029668,-0.5479874900882749,36.36382525151365,-25.777395161603337,0.3273585952365104,6,-0.28513145446777344,-0.43117332458496094,0.3906059265136719,-0.4103107452392578,-1.7571487426757812,3,-0.07222226031451728,1.1363802114987585,20.89569091796875,-8.333264767390038,20.92814445495605,3.240027646129542,20.942052841186523,-0.07222226031451728
2770,2016-06-03,20.858600616455078,21.164594650268555,20.687057495117188,20.770511627197266,961190.0,-0.0002222456870760725,-2.745429793854531,3.1665409667466573,74.86032042987523,63.22142892091318,-0.1768723466411224,-0.4242357947706097,-0.104265130568443,0.23607505600868706,7.190028138457483,0.4775371551513672,0.18151756826077659,0.3456343650817857,-0.32176205306632966,1.013030783229901,0.011936156007728016,0.6793325741558434,-0.4593436025296427,35.92246582017598,-29.737516248769857,0.3336982090740579,6,-0.27585792541503906,-0.43349170684814453,0.3314938545227051,-0.4056739807128906,-1.29815673828125,4,-0.07334960754080566,-16.999314364072678,20.863237380981445,1.1363802114987585,20.89569091796875,-8.333264767390038,20.92814445495605,-0.07334960754080566
2771,2016-06-06,21.08114242553711,21.22486686706543,20.7890567779541,20.821510314941406,762642.0,0.010669067075692151,-1.6857163007193567,2.947384375541313,72.47708384181246,65.57316284716595,-0.2920286568903485,-0.5989809953963317,-0.3468472653050796,-0.06183800864770106,7.068339265327259,0.4358100891113281,0.22421933222116053,0.5183362007141099,-0.1630186688760027,1.1996910703042225,0.17765876591905538,0.8590136355091644,-0.5900448952505002,73.27595073182323,5.36318379805256,0.3406774347950556,6,-0.24804115295410156,-0.6258974075317383,0.08345270156860352,-0.6282157897949219,-1.251794815063473,0,-0.0890698017387781,-2.745429793854531,20.858600616455078,-16.999314364072678,20.863237380981445,1.1363802114987585,20.89569091796875,-0.0890698017387781
2772,2016-06-07,21.322227478027344,21.405681610107425,21.108959197998047,21.108959197998047,633121.0,0.01143605254515001,-1.7826211386767643,0.8214248982530377,76.25329442975429,67.99636759490402,-0.45037528135922855,-0.8015603829169287,-0.596467065926845,-0.3726977146112418,7.070546782496584,0.32453918457031605,0.2684238536761683,0.7088858604431145,-0.040522375156303525,1.4582940960425326,0.3341817426434055,1.0835899782428235,-0.7284022405916986,88.38695636018068,20.458432990043974,0.37470411779970897,6,-0.2967205047607422,-0.7765750885009766,-0.31178855895996094,-0.8693008422851562,-1.1451587677001953,1,-0.12241787897079792,-1.6857163007193567,21.08114242553711,-2.745429793854531,20.858600616455078,-16.999314364072678,20.863237380981445,-0.12241787897079792
2773,2016-06-08,20.747329711914066,21.345409393310547,20.71487617492676,21.308319091796875,704975.0,-0.02696236904449656,-1.0148163949413493,-2.630439837587405,55.50934110625598,67.67101479881568,0.15946184868374402,-0.22621078330482547,-0.03725933753147004,0.1325196140246554,6.9020079367542,0.6305332183837855,0.3447377370431681,0.12633829116821715,-0.625372943814611,0.8780495261510453,-0.2495173263231969,0.5021939086596312,0.6583518981933594,8.38716869356622,-55.91702619913863,0.37585561749141483,6,0.29903984069823863,-0.20167732238769887,0.19936037063598278,-0.29440307617187855,-0.227178573608402,2,-0.11150839120774703,-1.7826211386767643,21.322227478027344,-1.6857163007193567,21.08114242553711,-2.745429793854531,20.858600616455078,-0.11150839120774703
2774,2016-06-09,20.492334365844727,20.719512939453125,20.42279052734375,20.622150421142575,678124.0,-0.012290513989513974,-1.2069043785420936,0.2314055487556051,49.14932617238384,66.07938405340153,0.41361746542193956,0.0649793508996197,0.21131434578632025,0.3156443275553329,6.994356494116732,0.32453918457031605,0.3720662344257697,-0.14952030181884624,-0.8594347180711921,0.5603941144334996,-0.5044775099450192,0.2054369063073267,0.9133472442626989,7.075436914681782,-52.88649541871008,0.3549572081261732,6,0.4219017028808594,0.053318023681640625,0.43117475509643555,-0.03940773010253906,-0.176177978515625,3,-0.09479634229145228,-1.0148163949413493,20.747329711914066,-1.7826211386767643,21.322227478027344,-1.6857163007193567,21.08114242553711,-0.09479634229145228
2775,2016-06-10,19.95452690124512,20.506244659423828,19.95452690124512,20.496971130371094,910938.0,-0.02624432409691635,-1.0341916405588099,4.178560409044914,45.3752293018097,64.2761783283299,0.9056626217738994,0.6411353434029898,0.7621756508884339,0.7777241905896553,6.943158034937329,0.5517177581787074,0.3654677816925087,-0.6908049583435023,-1.385631068705937,0.0040211520189323835,-1.0382180135247197,-0.34339190316228496,1.4118390655517565,0.0,-62.46675401596987,0.3474130551812174,6,0.7255773544311523,0.5911254882812464,0.9573912620544398,0.49839973449706676,0.2781753540039027,4,-0.04251858573938505,-1.2069043785420936,20.492334365844727,-1.0148163949413493,20.747329711914066,-1.7826211386767643,21.322227478027344,-0.04251858573938505
2776,2016-06-13,19.574352264404297,19.92207336425781,19.44917297363281,19.8432559967041,749945.0,-0.01905204962875373,1.217386832655909,0.4957260449301537,33.27702104032039,61.66049635530578,1.1973394001029867,1.0383996350906166,1.151106128000201,1.0791917273306701,7.2510971948939265,0.5053539276123118,0.32141742051183186,-1.048029994964601,-1.8500216718228728,-0.24603831810632926,-1.449025833393737,-0.6470341565354651,1.7073033584594768,6.398095486920279,-53.24320520870091,0.40099583842913517,6,0.8530750274658203,0.8530750274658203,1.294680118560791,0.8785743713378906,0.6444435119628906,0,-0.0007105413268647665,-1.0341916405588099,19.95452690124512,-1.2069043785420936,20.492334365844727,-1.0148163949413493,20.747329711914066,-0.0007105413268647665
2777,2016-06-14,19.1339054107666,19.44917297363281,19.11072540283203,19.398174285888672,1275536.0,-0.02250122240001995,-1.1791119925825178,0.9827638793329693,25.41851988450823,56.604552400748005,1.5159235923870753,1.4536928825866156,1.6035918372941893,1.43757125387609,8.435498229120332,0.4636268615722656,0.23810559629592376,-1.4251916885375984,-2.465534808809789,-0.3848485682654079,-1.9453632486736936,-0.9050201284015031,2.001151600158696,1.0372834831830853,-53.04308998250525,0.5201715601360958,6,1.124298095703125,1.124298095703125,1.7119455337524414,1.319021224975586,1.2147045135498047,1,0.036346066564942436,1.217386832655909,19.574352264404297,-1.0341916405588099,19.95452690124512,-1.2069043785420936,20.492334365844727,0.036346066564942436
2778,2016-06-15,19.157087326049805,19.48162651062012,19.157087326049805,19.300811767578125,989493.0,0.001211562134626254,-3.516130744628664,0.5438568634385398,22.34544574970097,50.51839799515789,1.363580319263992,1.404669695427497,1.5786178595965765,1.3700442051929187,9.527974641390937,0.3477210998535192,0.14888151346038114,-1.339883708953856,-2.5541838068609977,-0.12558361104671434,-1.9470337579074268,-0.7327336600002852,1.7755365240661654,2.8817927888194927,-45.41367984449027,0.607150048953571,6,1.1011161804199219,1.1011161804199219,1.6319694519042969,1.2958393096923828,1.2471580505371094,2,0.05324303047313328,-1.1791119925825178,19.1339054107666,1.217386832655909,19.574352264404297,-1.0341916405588099,19.95452690124512,0.05324303047313328
2779,2016-06-16,18.943819046020508,19.17563247680664,18.84645652770996,19.1246337890625,881791.0,-0.011132604680425207,1.3278772551003204,1.2580653723143074,18.787875010129085,44.28812628185277,1.4258943691312957,1.5760535660409047,1.8052156866277116,1.548899426107461,10.660228200378063,0.3291759490966797,0.0644408302557018,-1.4752625465393052,-2.8741280080714375,-0.0763970850071729,-2.1746952773053714,-0.7758298157732391,1.8066149593670673,5.865960627758683,-36.25086878613545,0.699432730766066,6,1.1822500228881836,1.1822500228881836,1.8348054885864258,1.5091075897216797,1.5253334045410156,3,0.08321089261123893,-3.516130744628664,19.157087326049805,-1.1791119925825178,19.1339054107666,1.217386832655909,19.574352264404297,0.08321089261123893
2780,2016-06-17,18.883546829223636,19.240541458129886,18.883546829223636,19.119997024536133,1716332.0,-0.003181629673005837,-2.0196179659267814,1.3076931191257095,16.055044140237257,38.01901075945553,1.3148086829177288,1.5877374481001638,1.8559722976219923,1.561992161591231,11.795335340677287,0.35699462890625,-0.060052490166878414,-1.45300903320312,-3.0092090931165103,0.10319102671027025,-2.231109063159817,-0.6749090032464231,1.6384098788426265,3.4482819767599917,-30.834203234380873,0.7781000299566955,6,1.242522239685055,1.242522239685055,1.8834867477416957,1.5693798065185511,1.6366043090820277,4,0.07586549132223408,1.3278772551003204,18.943819046020508,-3.516130744628664,19.157087326049805,-1.1791119925825178,19.1339054107666,0.07586549132223408
2781,2016-06-20,19.676349639892575,19.713441848754886,19.37962913513184,19.416719436645508,1204301.0,0.04198378714755102,-1.0000114277225547,-1.0980333634486334,33.57663466413349,33.27715967438655,0.3372450549952468,0.7944024289327452,1.051609802166059,0.7280657243084114,12.730934272231575,0.82989501953125,-0.1839852783231919,-0.6340112686157262,-2.2172738948511004,0.949251357619648,-1.4256425817334133,0.15762004450196088,0.6445470465309313,95.72170278297136,63.012138927735826,0.7916313131176879,6,0.41958332061767933,0.44971942901611683,1.0176630020141637,0.9295740127563512,0.6490802764892649,0,0.028275194613765153,-2.0196179659267814,18.883546829223636,1.3278772551003204,18.943819046020508,-3.516130744628664,19.157087326049805,0.028275194613765153
2782,2016-06-21,19.89889144897461,20.130704879760746,19.629987716674805,19.629987716674805,1304436.0,0.011310116619946964,-2.7241369526822647,1.0357182212884266,37.54345168972965,31.280949739216954,-0.12117199822926494,0.5535000348760022,0.8113365102467824,0.46246380321166214,13.624238383540504,0.500717163085941,-0.3030718876527274,-0.38179731369018555,-1.9729244636217977,1.2093298362414266,-1.1773608886559934,0.4137662612756223,0.24507241840327154,81.94948582834783,49.19241475678199,0.7955635749658067,6,-0.1159067153930664,0.22717761993408203,0.7951211929321289,0.8020763397216797,0.6119880676269496,1,0.016076489899595092,-1.0000114277225547,19.676349639892575,-2.0196179659267814,18.883546829223636,1.3278772551003204,18.943819046020508,0.016076489899595092
2783,2016-06-22,20.000890731811523,20.214157104492188,19.85252952575684,19.94989013671875,644657.0,0.0051258776449163435,-1.9433900752160402,0.1896611648212905,39.407757682759836,30.19855324036984,-0.3801672391643329,0.42355672013719925,0.6797209829816069,0.3233345662386604,14.269111038045073,0.361627578735348,-0.4389706732059615,-0.2482713699340806,-1.8351186111980233,1.338575871329862,-1.0416949905660537,0.5451522506978925,-1.1544342041015625,84.40693991791585,49.953649792394856,0.7934236206319719,6,-0.3245401382446289,0.12517833709716797,0.6931219100952148,0.7000770568847656,0.30599403381347656,2,0.017385185348362198,-2.7241369526822647,19.89889144897461,-1.0000114277225547,19.676349639892575,-2.0196179659267814,18.883546829223636,0.017385185348362198
2784,2016-06-23,20.255884170532227,20.404245376586914,20.02870750427246,20.051889419555664,649273.0,0.01274910413440411,-2.0,3.999850405774337,43.02574363714452,29.93749927762927,-0.7512280158302289,0.13456594902526575,0.38132158118035875,0.034167712150662055,14.419087145508733,0.4033546447753906,-0.6162126337934559,0.032685279846191406,-1.5348002450530913,1.6001708047454741,-0.75105748260345,0.8164280422958328,-1.3820736312866195,90.24387796569351,53.664100156670216,0.7837427624496406,6,-0.6305332183837891,-0.12981510162353516,0.4381284713745117,0.642125129699707,0.15763473510742188,3,0.007324351028355602,-1.9433900752160402,20.000890731811523,-2.7241369526822647,19.89889144897461,-1.0000114277225547,19.676349639892575,0.007324351028355602
2785,2016-06-24,18.84645652770996,19.106088638305664,17.738386154174805,18.58682632446289,2389069.0,-0.06958114644398816,2.511907239846706,1.2727298227242128,29.713791800667835,29.541584917667876,0.5414271440904308,1.4607797721990856,1.7239426624136271,1.4076157881392675,15.398127071738093,2.517498016357422,-0.7580551114991287,-1.2763669967651374,-2.9285969062793704,0.37586291274909556,-2.102481951522254,-0.45025204200802094,1.5577888488769531,41.5652246082431,9.229573454842452,0.8261149547571169,6,0.22485923767089844,0.7255773544311523,1.8475561141967773,2.2532310485839844,1.418701171875,4,0.08610084980514565,-2.0,20.255884170532227,-1.9433900752160402,20.000890731811523,-2.7241369526822647,19.89889144897461,0.08610084980514565
2786,2016-06-27,17.766204833984375,18.735187530517575,17.7198429107666,18.73055076599121,1812353.0,-0.057318557052743135,1.0857114311293685,-3.7143056545279567,21.986856940915104,29.160289035046414,1.4954866297089566,2.414709050037157,2.728091146115542,2.4548646955921143,16.435530761435185,1.1266136169433594,-0.9049272050355874,-2.197826290130614,-4.108740477620451,-0.2869121026407768,-3.1532833838755323,-1.2423691963856953,2.638040542602539,1.727085405712662,-22.54692958909403,0.9554570937449179,6,1.2958393096923828,1.7965574264526367,2.9278078079223633,3.3334827423095703,1.9982357025146484,0,0.15501038798412137,2.511907239846706,18.84645652770996,-2.0,20.255884170532227,-1.9433900752160402,20.000890731811523,0.15501038798412137
2787,2016-06-28,17.664207458496094,18.276195526123047,17.654935836791992,18.20665168762207,1504222.0,-0.005741089694810575,-1.2148790115565469,0.5624996291498136,23.75691289428495,29.31711871777797,1.5277416028704813,2.381756749796196,2.7640849068881863,2.5332950550930953,17.17773726757975,0.6212596893310547,-1.0161429070775867,-2.1366268157959,-4.247853799735996,-0.025399831855803967,-3.192240307765946,-1.0810133238258537,2.632661819458008,0.33723455179925493,-24.874542301607114,1.0556134919700475,6,1.3653831481933594,1.8661012649536133,2.9660563468933105,3.4354801177978516,1.789602279663086,1,0.1506562048786262,1.0857114311293685,17.766204833984375,2.511907239846706,18.84645652770996,-2.0,20.255884170532227,0.1506562048786262
2788,2016-06-29,18.739822387695312,18.841821670532227,18.123197555541992,18.25765037536621,1716647.0,0.06089234015884881,1.0945932047443927,-0.8888877168183912,36.911355663672246,31.330838790393877,0.4321592932432132,1.1977579952276827,1.6439172398491628,1.4547120220754017,17.82159396493787,1.1776142120361328,-1.0401063388484566,-0.9532184600830078,-3.049165613969844,1.1427286938038286,-2.001192037026428,0.09475511686041216,1.3985308837890642,39.46032759135026,11.460600715009257,1.0479735769434182,6,0.2897682189941406,0.7904863357543945,1.7919206619262695,2.359865188598633,0.9040737152099609,2,0.09450767954285055,-1.2148790115565469,17.664207458496094,1.0857114311293685,17.766204833984375,2.511907239846706,18.84645652770996,0.09450767954285055
2789,2016-06-30,19.356447219848636,19.407445907592773,18.66564178466797,18.800094604492188,1616637.0,0.03290451848456177,1.2535251256645372,1.1538467624220299,45.58521404459643,34.61196877976712,-0.13385518864776458,0.48745218759216513,0.9961606086210715,0.8467436579645131,18.07354548830405,0.7418041229248047,-0.9812030850112841,-0.26125411987304403,-2.2872503403723563,1.7647421006262682,-1.2742522301226984,0.7517439903766103,0.6329010055541957,97.08996321368733,62.84071996207089,1.012998110249656,6,-0.32685661315918324,0.17386150360107067,1.0617070198059047,1.743240356445309,0.662988662719723,3,0.0491018591883825,1.0945932047443927,18.739822387695312,-1.2148790115565469,17.664207458496094,1.0857114311293685,17.766204833984375,0.0491018591883825
2790,2016-07-01,19.32863044738769,19.50480842590332,19.240541458129886,19.472354888916016,702187.0,-0.0014370804799560544,1.5333369902086822,-0.25833336190257905,48.08664819687877,36.224192505627705,-0.040525495418883395,0.41610431363090683,0.9815674279581685,0.8820326106542495,18.663573968394804,0.26426696777343395,-0.91417959611924,-0.2125723838806195,-2.155106203184065,1.729961435422826,-1.1838392935323405,0.7586945257711015,0.5206530346984906,90.47621011562403,50.52683676888036,0.971266909651722,7,-0.29903984069823863,0.20167827606201527,1.0953197479248082,1.7710571289062536,0.7232589721679723,4,0.056128573682703964,1.2535251256645372,19.356447219848636,1.0945932047443927,18.739822387695312,-1.2148790115565469,17.664207458496094,0.056128573682703964
2791,2016-07-04,19.203449249267575,19.551170349121094,19.180269241333008,19.46771812438965,340173.0,-0.006476464975667007,-1.3880657501274107,1.8387190954573598,50.56947373386155,37.67152828830903,0.011756668888981636,0.4146606185524213,1.0693334200646838,1.0269888390581379,19.183926636276958,0.37090110778808594,-0.8116193070182192,-0.24386892318726083,-2.049719399648989,1.5619815532744674,-1.146794161418125,0.6590563150436033,0.514173374100956,81.6625476652452,35.271256050677565,0.9029252382308637,7,-0.17385864257812145,0.32685947418213246,1.3213400840759313,1.8962383270263707,1.1590690612793004,0,0.055287382830867315,1.5333369902086822,19.32863044738769,1.2535251256645372,19.356447219848636,1.0945932047443927,18.739822387695312,0.055287382830867315
2792,2016-07-05,18.71200561523437,19.198814392089844,18.605371475219727,19.180269241333008,847032.0,-0.025591425147331148,1.3486229529233706,1.771921214264567,46.6149548290251,38.47232797122739,0.3544047177070482,0.7383837735877741,1.5194206562107304,1.534736238999141,19.586508945724628,0.598077774047848,-0.7014910414695095,-0.6048014640808148,-2.2057842198237587,0.9961812916621291,-1.405292841952285,0.19568991379065537,0.8818558009395652,41.23384299336531,-10.22070824591951,0.8004913778714712,7,0.3175849914550817,0.8183031082153356,1.8127837181091344,2.387681961059574,1.6644229888916051,1,0.05624383312539272,-1.3880657501274107,19.203449249267575,1.5333369902086822,19.32863044738769,1.2535251256645372,19.356447219848636,0.05624383312539272
2793,2016-07-06,18.43382835388184,18.957727432250977,18.32255744934082,18.73055076599121,1014646.0,-0.014866245076693096,-1.446423061665271,0.6336653021323271,46.159214025184866,38.82049134767632,0.4323878591063668,0.879442020274734,1.7439358764125679,1.815920701353317,21.09910844306749,0.6351699829101562,-0.7073062988884296,-0.767303657531734,-2.264007718945159,0.7294004038816908,-1.5156556882384464,-0.018951626825021606,1.1173419952392543,9.056628378305241,-46.17494414515138,0.7483520307067132,7,0.16922473907470348,1.0964803695678675,2.12805080413818,2.665859222412106,2.3227729797363246,2,0.05533204306215378,1.3486229529233706,18.71200561523437,-1.3880657501274107,19.203449249267575,1.5333369902086822,19.32863044738769,0.05533204306215378
2794,2016-07-07,18.54973602294922,18.934545516967773,18.540462493896484,18.563644409179688,602606.0,0.006287769791616382,-23.284555712270805,0.04687339298570456,47.5069323500075,40.797506964269616,0.05477156572136366,0.6435319612684935,1.5841723421036562,1.7057235472348928,22.55437224517916,0.500717163085934,-0.7498516460641333,-0.5542660713195815,-1.9466523813720613,0.8381202387328983,-1.2504592263458214,0.1419270837066584,0.8876602554321273,18.490655083389353,-41.502842455785,0.6961931550262397,7,0.05331707000732422,0.9805727005004883,2.012143135070801,2.5499515533447266,2.47576904296875,3,0.05898521028021042,-1.446423061665271,18.43382835388184,1.3486229529233706,18.71200561523437,-1.3880657501274107,19.203449249267575,0.05898521028021042
2795,2016-07-08,19.106088638305664,19.189542770385746,18.470918655395508,18.48482894897461,813514.0,0.02999248154626799,-1.2142842450155118,-44.66799232035107,45.585073943636004,43.41953107568305,-0.515041287751469,0.021457552694226223,0.9977450344137466,1.1559316430696498,23.049443114637015,0.7186241149902379,-0.8039334878641498,0.04450845718383789,-1.2892344206710007,1.3782513350386765,-0.6223629817435814,0.7113798961112572,0.22436001358031987,63.77364173084715,7.956677181285649,0.6668714389274187,7,-0.5030355453491211,0.42422008514404297,1.398996353149414,1.8846464157104492,1.9704170227050817,4,0.04780398864221391,-23.284555712270805,18.54973602294922,-1.446423061665271,18.43382835388184,1.3486229529233706,18.71200561523437,0.04780398864221391
2796,2016-07-11,19.560443878173828,19.629987716674805,19.11072540283203,19.249813079833984,678634.0,0.023780651731994507,1.3092772136973985,0.5000015350655013,47.47055077002203,46.05437972854272,-0.7689853280956562,-0.4574466203114831,0.5200671439195759,0.711660077214848,22.530548478236966,0.5238990783691406,-0.8928794382793228,0.4995591163635247,-0.8330720689843147,1.832190301711364,-0.1667564763103968,1.1658747090374462,-1.905508041381836,94.68087589537106,40.42752100882994,0.6663155926739206,7,-0.6838512420654297,-0.030135154724121094,0.9434819221496582,1.4302911758422852,1.4418811798095703,0,0.025124457524719368,-1.2142842450155118,19.106088638305664,-23.284555712270805,18.54973602294922,-1.446423061665271,18.43382835388184,0.025124457524719368
2797,2016-07-12,19.829347610473636,20.0565242767334,19.639259338378906,19.694896697998047,822163.0,0.013747322605488499,-2.3961857006465834,0.4328318801424651,48.7491474431082,47.36968992625783,-0.7805486597810258,-0.7078711177841548,0.23332445069856433,0.45546842791308606,21.305601313320498,0.4960803985595703,-0.7715537911148331,0.7336907386779821,-0.6425416509478694,2.1099231283038336,0.04557454386505455,1.4218069334909096,-2.134910736083988,86.89844219215111,34.953216404980765,0.6881161948129265,7,-0.639806747436527,-0.29903888702392933,0.8148255348205531,1.161387443542477,1.0802516937255824,1,0.026887959732554423,1.3092772136973985,19.560443878173828,-1.2142842450155118,19.106088638305664,-23.284555712270805,18.54973602294922,0.026887959732554423
2798,2016-07-13,20.17706871032715,20.538698196411133,19.77834892272949,20.08434295654297,1214228.0,0.017535680279761268,-1.1578951641933124,0.6896625101076551,49.43296400017125,47.79721769909948,-1.0090709559088609,-1.0279640129950813,-0.12452734114682329,0.12090780469481999,20.153941275577182,0.7603492736816442,-0.4645229982672241,1.0304127693176284,-0.42851501406195425,2.489340552697211,0.3009488776278353,1.7598766610074215,-2.388148339843749,82.51121655327125,33.947740940285044,0.7294638916897921,7,-0.7464408874511719,-0.6768960952758789,0.6085109710693359,0.8136663436889648,0.9597091674804652,2,0.009880518159547602,-2.3961857006465834,19.829347610473636,1.3092772136973985,19.560443878173828,-1.2142842450155118,19.106088638305664,0.009880518159547602
2799,2016-07-14,20.520151138305664,20.547969818115234,20.065797805786133,20.17243194580078,1152460.0,0.017003581288441483,1.3907979666627261,3.749974287771264,64.22379864955462,49.59023441606347,-1.3071872273094058,-1.314280339531095,-0.47246807422964565,-0.20348027541858116,18.53910770220031,0.48217201232910156,-0.14653461656600086,1.2946785926818833,-0.2835508565876985,2.872908041951465,0.5055638680470942,2.0837933173166725,-2.5662440982666013,98.66066468130981,47.17906218598808,0.7891147246347907,7,-1.0848875045776367,-1.3329267501831055,0.2758598327636719,0.4705839157104492,0.41726493835449574,3,0.011522829131171086,-1.1578951641933124,20.17706871032715,-2.3961857006465834,19.829347610473636,1.3092772136973985,19.560443878173828,0.011522829131171086
2800,2016-07-15,20.3161563873291,20.483062744140625,20.218795776367188,20.362518310546875,635458.0,-0.009941191446478093,-1.1923305141735958,-0.1333315048956419,75.46298359630367,52.356179956334806,-1.059833387777271,-1.0513587678906546,-0.2726634677301405,0.024800918483144585,17.00414630841153,0.30135536193847656,0.022921340624627362,1.0190533638000474,-0.6226016716857785,2.6607083992858733,0.19822584605713445,1.8398808815429604,-2.1547243250439436,83.8709805847146,25.017777109217946,0.8208275177429133,7,-0.8808927536010742,-1.2147035598754883,0.413787841796875,0.6745786666870117,1.0107078552246094,4,0.034915496074408914,1.3907979666627261,20.520151138305664,-1.1578951641933124,20.17706871032715,-2.3961857006465834,19.829347610473636,0.034915496074408914
2801,2016-07-18,20.232702255249023,20.524789810180664,20.116796493530273,20.39497375488281,646924.0,-0.004107771691112205,-1.0705957514773998,3.5001028510304906,75.7434871394494,55.59268354638195,-0.9108070066963805,-0.9740258116918454,-0.1883276269066414,0.13393137981059766,16.46322096921851,0.4079933166503906,0.08124151552511094,0.9077816009521484,-0.7791614441998576,2.5947246461041544,0.06431007837614544,1.7512531235281514,-1.8803471724974585,65.30604962785407,-0.9098269074197276,0.8434715225760033,7,-0.7974386215209961,-1.1312494277954102,0.3801760673522949,0.7348508834838867,1.321340560913086,0,0.04170492873945264,-1.1923305141735958,20.3161563873291,1.3907979666627261,20.520151138305664,-1.1578951641933124,20.17706871032715,0.04170492873945264
2802,2016-07-19,20.218795776367188,20.35788345336914,19.90816307067871,20.223430633544922,674147.0,-0.0006873268190474846,2.2881448115246767,0.028562361155189453,68.83120478638921,58.11179363096021,-0.7383280021095686,-0.9854485277869465,-0.1810065582991527,0.17347191633785997,16.68520888119819,0.4497203826904297,0.12357939836953591,0.8778799057006843,-0.8377996926733928,2.5935595040747614,0.020040106513643963,1.7357197048877246,-1.690791514786529,57.22906645055943,-11.860165280861565,0.8578397991870389,7,-0.7093515396118164,-1.1173429489135742,0.2086315155029297,0.6467590332031214,1.3862457275390625,1,0.038752519699122745,-1.0705957514773998,20.232702255249023,-1.1923305141735958,20.3161563873291,1.3907979666627261,20.520151138305664,0.038752519699122745
2803,2016-07-20,20.348609924316406,20.547969818115234,20.3161563873291,20.404245376586914,539388.0,0.006420468824407166,-2.846168452032469,12.003703703703703,64.42050355703478,59.99107932062991,-0.6347137154326212,-1.1466669596680674,-0.32515077792785974,0.07038096689641549,17.139589032251767,0.3291740417480469,0.16351482548667562,0.9903080940246589,-0.7602243577193413,2.740840545768659,0.11504186815265882,1.865574319896659,-1.6590084182129807,68.84060779327635,3.1572382670366608,0.8752662258719999,7,-0.8391656875610352,-1.247157096862793,-0.09040641784667969,0.3477210998535156,1.1590690612792969,2,0.02756892888356144,2.2881448115246767,20.218795776367188,-1.0705957514773998,20.232702255249023,-1.1923305141735958,20.3161563873291,0.02756892888356144
2804,2016-07-21,20.404245376586914,20.622150421142575,20.195613861083984,20.353246688842773,712362.0,0.002734115621530586,-1.3291186701939106,-0.9166580959237547,65.50802609622525,62.2047406709176,-0.4465857919090439,-1.2549601278010485,-0.3780252691045547,0.03569711161662781,17.917207556497523,0.4265365600585902,0.2823283764431146,1.0385254859924302,-0.7291951188093648,2.8062460907942253,0.1546651835915327,1.9223857883933277,-1.5659744055225424,69.48054550068822,6.646895948723454,0.8838603024008972,7,-0.5378074645996094,-1.265702247619629,-0.1460418701171875,0.2920856475830078,1.1822509765625,3,0.03590098470690095,-2.846168452032469,20.348609924316406,2.2881448115246767,20.218795776367188,-1.0705957514773998,20.232702255249023,0.03590098470690095
2805,2016-07-22,20.469152450561523,20.5294246673584,20.246612548828125,20.353246688842773,550702.0,0.003181057313155433,1.392149586990191,2.2727204727354327,68.57146535332905,64.5492867357295,-0.33280709291389243,-1.2564864188421865,-0.43323224184943143,-0.008630604597229308,15.928976686773936,0.28281211853027344,0.4423377574781,1.0222977638244615,-0.7933792026047861,2.837974730253709,0.11445928060983945,1.9301362470390835,-1.4524935344893315,78.5713331641448,17.3709183480397,0.9078384832146233,7,-0.33844757080078125,-1.3306093215942383,-0.34308338165283203,0.09504413604736328,1.7339668273925781,4,0.02287655178833692,-1.3291186701939106,20.404245376586914,-2.846168452032469,20.348609924316406,2.2881448115246767,20.218795776367188,0.02287655178833692
2806,2016-07-25,20.520151138305664,20.603605270385746,20.390336990356445,20.469152450561523,447498.0,0.002491489956280013,-1.044468011190175,0.44000131648235913,80.4687746075173,68.07368975399717,-0.2607786081792973,-1.1495244680900996,-0.47852108093717405,-0.0414315498881237,13.861809860877832,0.21326828002930043,0.6011703001219111,0.9355991363525398,-0.7569488558794681,2.6281471285845477,0.08932514023653582,1.7818731324685437,-1.3429430717264346,85.71413306263149,21.079776241179687,0.8462739961160042,7,-0.31990146636963246,-1.381608009338379,-0.39408206939697266,0.044045448303222656,1.5670623779296875,0,0.03931321454753456,1.392149586990191,20.469152450561523,-1.3291186701939106,20.404245376586914,-2.846168452032469,20.348609924316406,0.03931321454753456
2807,2016-07-26,20.32542991638184,20.492334365844727,20.075069427490234,20.43206214904785,677006.0,-0.00948926840798614,2.6734841233858915,-2.0908818909416613,82.79754589865331,71.78086552049518,0.013088557542253909,-0.7854807086360083,-0.2920425642575779,0.1469989454686349,11.702774984919945,0.4450817108154297,0.7434738312456091,0.6078167915344288,-0.8514177247013563,2.067051307770214,-0.12180046658346555,1.3374340496523232,-1.0037276143462748,45.76296595869396,-24.831631361635708,0.7296172581178927,7,-0.06027317047119496,-1.1868867874145543,-0.21442890167236683,0.23876667022704723,1.6644229888916016,1,0.06044708057023862,-1.044468011190175,20.520151138305664,1.392149586990191,20.469152450561523,-1.3291186701939106,20.404245376586914,0.06044708057023862
2808,2016-07-27,20.51087951660156,20.696331024169922,20.3161563873291,20.3161563873291,503687.0,0.009124018580795257,-2.904771233507361,-1.826118842342531,83.2026158987018,73.88962299262265,-0.1341362435330069,-0.876376342192934,-0.4837498758906058,-0.04046965111101031,10.312758877189978,0.3801746368408203,0.8532848587764086,0.7047135353088336,-0.71920619915727,2.1286332697749373,-0.007246331924218197,1.4166734025418855,-1.059132402655294,70.1492079086326,-6.745530029533882,0.7119598672330512,7,-0.20863246917724254,-1.335246086120602,-0.5563526153564418,0.05331707000732777,1.7339668273925817,2,0.05334544461728585,2.6734841233858915,20.32542991638184,-1.044468011190175,20.520151138305664,1.392149586990191,20.469152450561523,0.05334544461728585
2809,2016-07-28,20.306884765625,20.687057495117188,20.306884765625,20.534061431884766,480859.0,-0.009945685206304566,-2.3469346632411465,-1.166665034136233,73.08389818141298,73.62528016874589,0.04070595490943418,-0.6298173875238291,-0.2918005384422635,0.16844248395900863,9.740588085532343,0.3801727294921875,0.935891472572461,0.4531969070434556,-0.970967184524266,1.8773609986111772,-0.2588851387404034,1.1652789528273146,-0.7057875824518973,37.313643620287365,-39.53720881412494,0.7120820457838605,7,-0.004637718200683594,-1.131251335144043,-0.40567493438720703,0.2573118209838867,2.128049850463867,3,0.059132369825793285,-2.904771233507361,20.51087951660156,2.6734841233858915,20.32542991638184,-1.044468011190175,20.520151138305664,0.059132369825793285
2810,2016-07-29,20.41351890563965,20.636058807373047,20.24197578430176,20.390336990356445,652974.0,0.0052511323743342775,-1.4637555001729377,-0.10204355783923563,68.93015105791342,72.868242826353,-0.056619008084503264,-0.6861883049137738,-0.41053557885972936,0.06288001945741684,9.324019749760598,0.3940830230712855,0.9944805208547649,0.5055866241455078,-0.9170153157027379,1.9281885639937535,-0.20571434577861325,1.2168875940696289,-0.6809936615469283,54.47777231978387,-19.28666054056407,0.7113009699241224,7,-0.11127185821533203,-1.2378854751586914,-0.537808895111084,0.15067768096923828,2.1234130859375,4,0.057460815694334144,-2.3469346632411465,20.306884765625,-2.904771233507361,20.51087951660156,2.6734841233858915,20.32542991638184,0.057460815694334144
2811,2016-08-01,20.26515769958496,20.524789810180664,20.13997840881348,20.492334365844727,334562.0,-0.007267791836404025,1.6349044652535378,-9.799736712193516,60.21745118661773,71.91115909304506,0.10820954371901337,-0.47875425286588325,-0.26548730981325974,0.2164949613198104,8.879312015126075,0.38481140136718395,0.915002284677449,0.30413999557494975,-1.0866556677582935,1.694935658908193,-0.39125783609167186,0.9995378272415714,-0.416975761882977,30.597138646690407,-39.79136319554368,0.6953978316666218,8,0.12054252624511719,-1.089524269104004,-0.9434828758239746,-0.25499629974365234,2.5916767120361293,0,0.09563022440278512,-1.4637555001729377,20.41351890563965,-2.3469346632411465,20.306884765625,-2.904771233507361,20.51087951660156,0.09563022440278512
2812,2016-08-02,19.764440536499023,20.260520935058594,19.764440536499023,20.218795776367188,702283.0,-0.024708278638078007,-1.1836675580258005,2.0000083958826593,40.97358868444105,69.30594632942353,0.600888448858715,0.1105176621970152,0.2166139994368308,0.7161282290469515,7.988549017783697,0.5007171630859375,0.7789824393228919,-0.24919891357421875,-1.5150429351578367,1.0166451080093992,-0.8821209243660277,0.38372309721759024,0.9318904876708984,0.0,-66.01072845985784,0.6329220107918088,8,0.4659452438354492,-0.5888071060180664,-0.45203733444213867,0.2364492416381836,3.319572448730465,1,0.11752282972274686,1.6349044652535378,20.26515769958496,-1.4637555001729377,20.41351890563965,-2.3469346632411465,20.306884765625,0.11752282972274686
2813,2016-08-03,19.45380973815918,19.79225730895996,19.157087326049805,19.79225730895996,1096111.0,-0.01571665020146673,2.7534320687090013,0.7448963742532944,26.337384114256935,64.9536527758715,0.8618795777292654,0.5285815664138553,0.5001516092994578,1.0160848770303232,7.071624645999712,0.6351699829101562,0.6336417266602687,-0.6108287811279283,-1.6747642034488628,0.45310664119300625,-1.1427964922883938,-0.07886106996746278,1.223883476257324,19.39399983793454,-40.73164823084474,0.5319677111604666,8,0.4728994369506836,-0.044045448303222656,-0.1738600730895996,0.3871288299560547,3.3010272979736293,2,0.13036228899369484,-1.1836675580258005,19.764440536499023,1.6349044652535378,20.26515769958496,-1.4637555001729377,20.41351890563965,0.13036228899369484
2814,2016-08-04,19.643896102905273,19.736621856689453,19.527990341186523,19.527990341186523,577619.0,0.009771163967602359,-2.600019747235387,-0.3424629742341246,34.989574496356084,61.222331569541176,0.6175356963990666,0.4476195646176322,0.2799888961809458,0.8236501323794876,6.105148541801811,0.28281211853027344,0.5556146552787027,-0.47545042037963725,-1.296109790979994,0.3452089502207194,-0.8857801056798174,-0.06512073507945715,0.9729728759765628,32.91535928873482,-23.206711597058607,0.4103296853001785,8,0.28281307220458984,-0.13445186614990234,-0.36394643783569336,0.19240665435791016,2.8003101348876953,3,0.1324050090401463,2.7534320687090013,19.45380973815918,-1.1836675580258005,19.764440536499023,1.6349044652535378,20.26515769958496,0.1324050090401463
2815,2016-08-05,20.01943588256836,20.13534164428711,19.671714782714844,19.671714782714844,528479.0,0.019117377616731712,-1.666659352956019,3.0000329120589786,45.7875753194176,57.36886498197454,0.19164894565885504,0.15179655636452338,-0.12442438254170796,0.44903229390547494,5.2321242620525314,0.49144554138183594,0.503327971046776,-0.14557800292968892,-0.8168876416380293,0.5257316357786515,-0.4812328222838609,0.19007681642448304,0.539041830200194,63.05088763997936,7.756316920642043,0.33565481935417046,8,-0.0927267074584961,-0.5099916458129883,-0.7394862174987793,-0.4103107452392578,2.1975936889648438,4,0.12065768224886741,-2.600019747235387,19.643896102905273,2.7534320687090013,19.45380973815918,-1.1836675580258005,19.764440536499023,0.12065768224886741
2816,2016-08-08,20.051889419555664,20.27906608581543,20.03797912597656,20.0704345703125,311403.0,0.0016211014724727413,-9.399358262370521,-0.05333340647043981,46.72725436736341,53.36105481183122,0.09586886329995536,0.1665897992597749,-0.1888094205415456,0.4031892886500117,4.92422071999166,0.2596302032470703,0.43879062718642814,-0.1376967430114746,-0.7491377178947403,0.47374423187179104,-0.44341723045310744,0.16802374443015822,0.45053267774413897,79.75214198286413,23.68184658938879,0.30572048744163344,8,-0.12518024444580078,-0.542445182800293,-0.771939754486084,-0.521580696105957,2.00750732421875,0,0.12393059427097874,-1.666659352956019,20.01943588256836,-2.600019747235387,19.643896102905273,2.7534320687090013,19.45380973815918,0.12393059427097874
2817,2016-08-09,20.362518310546875,20.418153762817386,20.088979721069336,20.088979721069336,427980.0,0.015491252943389489,-1.4067832065433659,-14.74987143885632,50.25466157809156,49.70017099843008,-0.23350088890726184,-0.10756199578699466,-0.5279702586133013,0.06773830332836539,5.131578165919021,0.3662643432617223,0.3607478204358898,0.14627361297607422,-0.4452018794216812,0.7377491053738297,-0.1494641332228035,0.44201135917495193,0.08609039590292866,95.58822194862957,39.43411160700697,0.2957377461988785,8,-0.4404458999633789,-0.8530740737915039,-1.082568645477295,-0.832209587097168,1.6412410736083984,1,0.12249546264531874,-9.399358262370521,20.051889419555664,-1.666659352956019,20.01943588256836,-2.600019747235387,19.643896102905273,0.12249546264531874
2818,2016-08-10,20.376428604125977,20.56651496887207,20.153886795043945,20.232702255249023,473814.0,0.0006831322809368601,-1.7384650438613147,0.5254335381032403,49.482773785170956,47.07782384329209,-0.30004124742784555,-0.11148694805410031,-0.5697928928223455,0.03335050745028667,5.078818504375956,0.412628173828125,0.24000512286337994,0.15021591186523509,-0.44518618731056847,0.7456180110410386,-0.14748513772266847,0.44791696145313864,-1.2193412780761719,81.69649908353934,26.103328721690453,0.297701049587902,8,-0.4798555374145508,-0.8669843673706055,-1.0964789390563965,-0.8461198806762695,1.5206966400146484,2,0.13287826015572035,-1.4067832065433659,20.362518310546875,-9.399358262370521,20.051889419555664,-1.666659352956019,20.01943588256836,0.13287826015572035
2819,2016-08-11,20.756601333618164,20.826147079467773,20.43206214904785,20.524789810180664,652727.0,0.018657476090545577,1.1250025712228735,1.61286726650211,54.78395904306854,45.506024730531536,-0.6813659841816033,-0.4986006725709089,-0.972989580045752,-0.36810999009762924,5.026412859288179,0.4497184753417969,0.13244726822907538,0.5185661315917969,-0.10988379936422987,1.1470160625478236,0.20434116611378172,0.832791097069812,-1.5713254547119142,93.97576228201336,39.58356174967348,0.31422496547801404,8,-0.764984130859375,-1.1080684661865234,-1.689920425415039,-1.226292610168457,0.9875278472900391,3,0.09626988881258836,-1.7384650438613147,20.376428604125977,-1.4067832065433659,20.362518310546875,-9.399358262370521,20.051889419555664,0.09626988881258836
2820,2016-08-12,21.02550506591797,21.280502319335934,20.7658748626709,20.7658748626709,1023399.0,0.012955094525242794,-2.964311164331707,1.1200055950500263,57.84174271604153,45.24205712268974,-0.9547303189674388,-0.7500947402962979,-1.2621178096969103,-0.6451834851490048,5.23682251115021,0.5239009857177699,0.008448305746245666,0.7520024299621575,0.03164340555440148,1.4723614543699135,0.3918229177582795,1.1121819421660355,-1.7745943389892567,79.47746530762647,27.847365472268763,0.36017951220387834,8,-0.8067102432250977,-1.149794578552246,-1.9588241577148438,-1.4951963424682617,0.8762569427490234,4,0.06747524815347683,1.1250025712228735,20.756601333618164,-1.7384650438613147,20.376428604125977,-1.4067832065433659,20.362518310546875,0.06747524815347683
2821,2016-08-15,21.076505661010746,21.173866271972656,20.969871520996094,20.98841667175293,386320.0,0.0024256537444824477,-2.259241200670425,0.3392863702147491,62.19879406101073,47.60041327564193,-0.9817829554995683,-0.774339211858944,-1.3403415413762758,-0.7099144098526509,5.617448099445483,0.2039947509765625,-0.0553947082622841,0.7608128547668507,-0.043439700096463696,1.565065409630165,0.3586865773351917,1.1629391321985096,-1.7038194385376002,82.87932947121958,29.246860791194173,0.40212627743165774,8,-0.8577108383178746,-0.8808917999267614,-2.0098247528076207,-1.5461969375610387,0.8298931121826136,0,0.05411351999550407,-2.964311164331707,21.02550506591797,1.1250025712228735,20.756601333618164,-1.7384650438613147,20.376428604125977,0.05411351999550407
2822,2016-08-16,21.0023250579834,21.220230102539066,20.951326370239254,21.062597274780273,708388.0,-0.003519587365213628,-2.3142836992805855,-0.684219643166437,58.28126054606527,51.149732879176184,-0.7973972298925958,-0.6729513935309868,-1.3025794230278755,-0.6455191524299906,6.242596029684587,0.2689037322998118,-0.1091343645922862,0.6474557876586928,-0.21140321369652426,1.50631478901391,0.2180262869810825,1.0768852883363031,-1.5151698696984859,75.30858972253614,22.783654244326947,0.42942950067760927,8,-0.598078727722168,-0.7835302352905273,-1.7988743782043457,-1.4720163345336914,1.06170654296875,1,0.05033117442343382,-2.259241200670425,21.076505661010746,-2.964311164331707,21.02550506591797,1.1250025712228735,20.756601333618164,0.05033117442343382
2823,2016-08-17,20.90959930419922,21.04405212402344,20.858600616455078,21.04405212402344,584619.0,-0.00441502326662313,1.7586109062020292,2.230759493670945,60.55192615161036,53.98999417420443,-0.5324431950362296,-0.5650112401053669,-1.2295669967208127,-0.5633653545640165,6.663819097427334,0.18545150756836293,-0.1289083646825091,0.5266805648803725,-0.36724454700070197,1.420605676761447,0.07971800893983527,0.9736431208209098,-1.3148432880512466,56.28412843644857,1.7592621219756381,0.44696255594053746,8,-0.4334907531738281,-0.6908044815063477,-1.5496745109558105,-1.3792905807495117,1.4511547088623047,2,0.05232812279364518,-2.3142836992805855,21.0023250579834,-2.259241200670425,21.076505661010746,-2.964311164331707,21.02550506591797,0.05232812279364518
2824,2016-08-18,21.136777877807614,21.18777656555176,20.872509002685547,21.113595962524414,555875.0,0.01086479804339291,4.037056224287444,-0.17241672813933234,62.149527919217526,55.807988907515536,-0.58735298923812,-0.7741895750637262,-1.466004989193575,-0.7936838340227439,7.390999745565622,0.3152675628662145,-0.048653944438378005,0.7172325134277315,-0.2382782162268242,1.6727432430822873,0.23947714860045366,1.1949878782550094,-1.440877083468365,72.07213885172304,16.81670181608724,0.4777553648272773,8,-0.4775371551513672,-0.9179830551147425,-1.6713776588439906,-1.6064691543579066,1.1173419952392614,3,0.035972718771451584,1.7586109062020292,20.90959930419922,-2.3142836992805855,21.0023250579834,-2.259241200670425,21.076505661010746,0.035972718771451584
2825,2016-08-19,20.93741607666016,21.178504943847656,20.90032768249512,21.178504943847656,440874.0,-0.009431986384110691,1.307674050632882,-10.3998683560982,61.10256747877031,57.40524591989408,-0.272766069647691,-0.5670192921791362,-1.2610723230062355,-0.5858462226148973,8.157478139518016,0.2781772613525355,0.10177578630418438,0.49445753097534606,-0.48871876678459714,1.4776338287352893,0.0028693820953726856,0.9860456798553194,-1.1464391908211091,21.794533697613613,-35.06892967443312,0.49158814887997243,8,-0.2526750564575231,-0.7186212539672887,-1.6261720657348668,-1.4071073532104528,0.9504375457763636,4,0.03852973553634076,4.037056224287444,21.136777877807614,1.7586109062020292,20.90959930419922,-2.3142836992805855,21.0023250579834,0.03852973553634076
2826,2016-08-22,21.32686424255371,21.35468292236328,20.90959930419922,20.914236068725586,899875.0,0.018600583972139928,-1.1098924945071835,-1.7115189873417973,76.78849398929984,60.35344952113944,-0.5166734585888086,-0.9411868872289588,-1.6280533030310096,-0.9645419439712626,8.950206707132487,0.4450836181640625,0.23662107906332608,0.8435700416564949,-0.2161529149137067,1.9032929982266964,0.31370856337139585,1.3734315199415938,-1.446515830704847,94.39232573339997,29.082867117762177,0.5298614782851001,8,-0.5725793838500977,-1.070979118347168,-2.0585060119628906,-1.796555519104004,0.176177978515625,0,0.026956507040832633,1.307674050632882,20.93741607666016,4.037056224287444,21.136777877807614,1.7586109062020292,20.90959930419922,0.026956507040832633
2827,2016-08-23,21.55404281616211,21.934215545654297,21.308319091796875,21.32686424255371,965989.0,0.010652225804256066,-3.736815514640607,0.5505648620664152,87.07031505123607,64.52984299514668,-0.6225249624868567,-1.1295121242597048,-1.8154625402783893,-1.1754663311648272,9.885097914441388,0.6258964538574219,0.332417993562764,1.0093179702758803,-0.14966684131614016,2.168302781867901,0.4298255644798701,1.5888103760718906,-1.5557476434720918,64.65531305192825,-6.195197866716853,0.5794924057960096,8,-0.37090396881103516,-1.0083913803100586,-2.285684585571289,-2.0237340927124023,0.09272384643554688,1,0.016347557626963605,-1.1098924945071835,21.32686424255371,1.307674050632882,20.93741607666016,4.037056224287444,21.136777877807614,0.016347557626963605
2828,2016-08-24,21.60504150390625,22.11503028869629,21.43349838256836,21.503042221069336,850314.0,0.0023660845521704665,-4.653826375208665,0.44898284735573896,86.40269354547492,68.04303571763627,-0.5374341173246115,-1.1534752631987288,-1.8260266616453933,-1.2168559477722454,11.320409895321761,0.6815319061279297,0.43507332581553726,1.0056085586547852,-0.2462266335723271,2.2574437508818974,0.379690962541229,1.6315261547683413,-1.4131542939198027,58.955328127422526,-16.004123810647293,0.6259175961135552,8,-0.16458892822265625,-0.9689826965332031,-2.299592971801758,-2.074732780456543,0.10663414001464844,2,0.0212445829813801,-3.736815514640607,21.55404281616211,-1.1098924945071835,21.32686424255371,1.307674050632882,20.93741607666016,0.0212445829813801
2829,2016-08-25,21.507678985595703,21.600404739379886,21.308319091796875,21.558677673339844,457872.0,-0.0045064721719207945,3.3448050842647046,-0.4999906501860613,80.80605170480575,70.59462560527675,-0.3602066749218835,-1.0135024988099097,-1.6816519387759392,-1.1016176398423312,12.703191637463117,0.296722412109375,0.5108041414725335,0.8482063293457038,-0.45853046610915627,2.154943124800564,0.19483793161827379,1.5015747270731339,-1.0850146061640764,49.99999999999986,-25.372530117834103,0.6533683977274298,8,-0.02086353302001953,-0.8716201782226562,-2.202230453491211,-1.977370262145996,0.3245391845703125,3,0.03966374186806254,-4.653826375208665,21.60504150390625,-3.736815514640607,21.55404281616211,-1.1098924945071835,21.32686424255371,0.03966374186806254
2830,2016-08-26,21.586496353149414,21.81367301940918,21.465953826904297,21.609676361083984,493503.0,0.0036646152105253016,-1.6315941422292153,0.4545216545740145,81.16752716296548,72.70226261660505,-0.39233735078004983,-1.0539755065356573,-1.7096288962871355,-1.1730236491131336,14.146834253924172,0.3477191925048828,0.5989623760229605,0.8683748245239258,-0.49590643081161545,2.232656079859467,0.18623419685615517,1.5505154521916964,-0.9607480646060296,56.15394474305886,-17.89357880623305,0.6821406276677712,8,-0.09968090057373047,-0.9504375457763672,-2.084005832672119,-2.056187629699707,0.2874488830566371,4,0.030927831407900452,3.3448050842647046,21.507678985595703,-4.653826375208665,21.60504150390625,-3.736815514640607,21.55404281616211,0.030927831407900452
2831,2016-08-29,22.2031192779541,22.699201583862305,21.92958068847656,22.629657745361328,1442216.0,0.028565215712494485,1.7213059473750003,18.40113552209331,83.24950367189774,75.47651185280867,-0.9301602559111686,-1.599999832250937,-2.292756294125688,-1.7840524204420092,15.83772749006738,1.1127052307128906,0.6626908368523949,1.3880996704101562,-0.10949546942077149,2.885694810241084,0.6393021004946924,2.13689724032562,-1.398657149392367,64.33326979538495,-6.700771229613679,0.7487975699154635,8,-0.42421817779541016,-1.2749748229980469,-2.568495273590088,-2.6728105545043945,-0.48217201232910156,0,-0.014199160558066803,-1.6315941422292153,21.586496353149414,3.3448050842647046,21.507678985595703,-4.653826375208665,21.60504150390625,-0.014199160558066803
2832,2016-08-30,22.08721351623535,22.434934616088867,22.07794189453125,22.34684562683105,998370.0,-0.005220246771084791,-1.5666739804174323,0.6086956521739048,79.80609212086418,77.61586362717019,-0.719882687113433,-1.3714714387038427,-2.151185520595302,-1.6673892886233723,16.95797708435014,0.3569927215576172,0.6964044289506894,1.1560552597045906,-0.35866239364754904,2.67077291305673,0.39869643302852253,1.9134140863806586,-1.0174878639315388,56.000016455871524,-13.119969900444467,0.7573588266760689,8,-0.3013582229614258,-1.1590690612792969,-2.4178171157836914,-2.5569047927856445,-0.5378074645996058,1,-0.02644839262936527,1.7213059473750003,22.2031192779541,-1.6315941422292153,21.586496353149414,3.3448050842647046,21.507678985595703,-0.02644839262936527
2833,2016-08-31,21.98985290527344,22.277301788330078,21.980579376220703,22.08721351623535,828719.0,-0.004408007868006769,-4.119978936628874,0.3749944902366909,73.83513337565275,78.91426423344078,-0.5064300371684674,-1.1324358232339016,-2.032050324513495,-1.5761221480321659,17.143632079752155,0.296722412109375,0.7132182926444628,0.9318924903869679,-0.4834338005629739,2.3472187813369096,0.22422934491199698,1.6395556358619388,-0.6920006225514399,49.000100106552026,-16.274545065624608,0.7076631454749706,8,-0.19008827209473012,-1.0617084503173864,-2.288002967834476,-2.459544181823734,-0.5099925994873082,2,-0.015602025359319649,-1.5666739804174323,22.08721351623535,1.7213059473750003,22.2031192779541,-1.6315941422292153,21.586496353149414,-0.015602025359319649
2834,2016-09-01,22.24484634399414,22.4395694732666,21.9713077545166,22.12894058227539,967785.0,0.011595959273540624,-1.172044342602341,-1.190478989127284,73.69368688216436,80.31327750048456,-0.6567820977314085,-1.2464898679124374,-2.270077645660521,-1.8437832006975192,17.401994910395057,0.46826171875,0.763193096389891,1.0568384170532212,-0.2876104932732595,2.401287327379702,0.3846139618899791,1.7290628722164634,-0.7508051591124953,63.157829616580855,-0.3070249521633954,0.6722244551632407,9,-0.4404458999633789,-1.316701889038086,-2.505906105041504,-2.7145376205444336,-1.0014362335205043,3,-0.023968279745712584,-4.119978936628874,21.98985290527344,-1.5666739804174323,22.08721351623535,1.7213059473750003,22.2031192779541,-0.023968279745712584
2835,2016-09-02,22.434934616088867,22.56475067138672,22.25875663757324,22.295846939086914,898759.0,0.008545272426484951,-1.8695691058364161,1.2000065824117956,75.04272193959726,80.11930282829537,-0.6840426473182895,-1.3136900629692079,-2.395204136116689,-2.048597474082669,18.567447952873472,0.3199043273925781,0.8256644049684105,1.1261517524719231,-0.2102505256739562,2.4625540306178024,0.4579506133989817,1.7943528915448645,-0.7721709753499297,65.66270882744382,4.461417085806545,0.6682011390729403,9,-0.43117427825927734,-1.5067901611328125,-2.6959943771362305,-2.90462589263916,-0.9318923950195312,4,-0.026865085913404974,-1.172044342602341,22.24484634399414,-4.119978936628874,21.98985290527344,-1.5666739804174323,22.08721351623535,-0.026865085913404974
2836,2016-09-05,22.53693199157715,22.67138481140137,22.407115936279297,22.52766036987305,652984.0,0.004546363839863288,-1.1111068786616263,0.06666026713472117,78.0033691362066,79.1118643932921,-0.6664222449188522,-1.2858972225729488,-2.394890071469753,-2.1625823728394167,20.121608437099365,0.26426887512207387,0.8743378217667015,1.1038969993591294,-0.2022149330132521,2.410008931731511,0.45084103317293867,1.7569529655453202,-0.7290670388009381,80.79456846900314,20.49466203544185,0.6530559661861917,9,-0.5331716537475586,-1.6087875366210938,-2.7979917526245117,-3.0066232681274414,-0.9040737152099609,0,-0.029417791011610572,-1.8695691058364161,22.434934616088867,-1.172044342602341,22.24484634399414,-4.119978936628874,21.98985290527344,-0.029417791011610572
2837,2016-09-06,22.85683441162109,23.00519561767578,22.61574935913086,22.68529319763184,1443290.0,0.014194586031652356,-1.507469651661867,18.501748611403155,82.812487947362,78.71295266016845,-0.8739998073771993,-1.4855134847796343,-2.603366133703293,-2.4863673807421343,22.152969092693166,0.4682636260986328,0.9584579825334849,1.2990836143493603,-0.05219476554121272,2.6503619942399332,0.6234444244040738,1.9747228042946467,-0.924182330492826,85.65016465118819,23.816079962716515,0.6756391899452865,9,-0.7000770568847621,-1.7756929397582972,-3.0761675834655726,-3.326525688171383,-0.9875259399414027,1,-0.049695733255982755,-1.1111068786616263,22.53693199157715,-1.8695691058364161,22.434934616088867,-1.172044342602341,22.24484634399414,-0.049695733255982755
2838,2016-09-07,23.08401298522949,23.28337287902832,22.750200271606445,22.949560165405273,1939238.0,0.009939196719773946,1.0,0.7837930996141861,82.81248794736203,78.93589002045249,-0.9714859689676985,-1.5804780405453336,-2.7488567337295784,-2.7110389971677655,24.673022121620832,0.533172607421875,0.9734145404067149,1.3908829689025843,-0.0038953736563627217,2.7856613114615314,0.6934937976231126,2.088272140182056,-0.9797539382536229,84.80564035470245,23.264172421007416,0.6973891712794733,9,-0.70934963226318,-1.8637828826904261,-3.381003379821774,-3.5537042617797816,-1.2796115875244105,2,-0.06647920942410124,-1.507469651661867,22.85683441162109,-1.1111068786616263,22.53693199157715,-1.8695691058364161,22.434934616088867,-0.06647920942410124
2839,2016-09-08,22.75483703613281,23.00983238220215,22.583295822143555,23.00983238220215,1214623.0,-0.014259910064480796,2.3454458415300956,-1.896541451512305,79.34134613015911,78.73298101680733,-0.4993033544972967,-1.1530405427814685,-2.3600123379687368,-2.3776914236867306,27.115809825657518,0.500717163085934,0.9356809379323465,0.9617952346801708,-0.4367882588188934,2.360378728179235,0.2625034879306405,1.6610869814297011,-0.4383374993875009,48.41621462637317,-17.403092577509817,0.6992917467495313,9,-0.14836025238036754,-1.349155426025387,-3.086600303649899,-3.224528312683102,-0.5238990783691371,3,-0.05603102005618055,1.0,23.08401298522949,-1.507469651661867,22.85683441162109,-1.1111068786616263,22.53693199157715,-0.05603102005618055
2840,2016-09-09,22.44420623779297,22.6760196685791,22.34684562683105,22.662111282348636,1051127.0,-0.013651198549415433,1.6792414751337332,0.8545451825478175,68.5099907546261,77.0952573593327,-0.060582488104635956,-0.7701611845091101,-1.9911956609529184,-2.0697609127187633,28.6990386990782,0.4079914093017578,0.8985096469329967,0.5802293777465835,-0.7982088557071414,1.9586676112003083,-0.1089897389802772,1.269448494473444,0.8391666412353516,10.395918616729123,-49.66891368099412,0.6892191167268621,9,0.1831340789794922,-0.9666624069213867,-2.7261295318603516,-2.9138975143432617,-0.4079914093017578,4,-0.05350138537300353,2.3454458415300956,22.75483703613281,1.0,23.08401298522949,-1.507469651661867,22.85683441162109,-0.05350138537300353
2841,2016-09-12,22.217029571533203,22.28193664550781,21.87394523620605,22.249483108520508,1104585.0,-0.010121840079923672,7.381036340484498,0.14893430784716813,60.98310680151572,75.00381454607177,0.1886091232134106,-0.47764752287346113,-1.703237680367291,-1.8430055748419356,29.95568440315634,0.5702610015869176,0.8963536892983832,0.29602651596069407,-1.0389233088111425,1.6309763407325306,-0.3714483964252224,0.9635014283466106,1.0476127624511733,24.342103482528007,-33.69038146382192,0.6674749123859178,9,0.3616294860839844,-0.5563535690307617,-2.498952865600586,-2.686720848083496,0.2318134307861328,0,-0.0321369401865812,1.6792414751337332,22.44420623779297,2.3454458415300956,22.75483703613281,1.0,23.08401298522949,-0.0321369401865812
2842,2016-09-13,22.059396743774414,22.37929916381836,22.03621482849121,22.254119873046875,817274.0,-0.007095135164277955,-1.8461459346988505,6.000058771672054,57.27004325775387,73.16324897741634,0.3820587461414995,-0.24955591701989022,-1.4695589453821967,-1.685456521903756,31.250024414757732,0.34308433532714844,0.8861495212092478,0.08554010391235423,-1.1780592610482366,1.349139468872945,-0.5462595785679412,0.7173397863926496,1.1496177062988302,13.157930349443886,-42.90892171830684,0.6317996824802962,9,0.5192623138427734,-0.37322044372558594,-2.341320037841797,-2.529088020324707,0.30599403381347656,1,-0.019335908065011065,7.381036340484498,22.217029571533203,1.6792414751337332,22.44420623779297,2.3454458415300956,22.75483703613281,-0.019335908065011065
2843,2016-09-14,22.003759384155273,22.268028259277344,21.9573974609375,22.17993927001953,738400.0,-0.002522161429226011,-1.3103494747593682,0.9047712335073611,58.045102734832014,71.42451740549053,0.4915700285862208,-0.11356649556391218,-1.3279864310424543,-1.6342988647499297,32.75294022924679,0.31063079833984375,0.8101732923232277,-0.024805259704589133,-1.184899368449532,1.1352888490403537,-0.6048523140770605,0.5552417946678823,1.151852297363284,11.4284370949003,-43.53016291765029,0.5800470543724706,9,0.5748996734619141,-0.2851295471191406,-2.28800106048584,-2.4734506607055664,0.11590766906738281,2,-0.006110360967335526,-1.8461459346988505,22.059396743774414,7.381036340484498,22.217029571533203,1.6792414751337332,22.44420623779297,-0.006110360967335526
2844,2016-09-15,21.897125244140625,22.013032913208008,21.76267433166504,21.9666690826416,624828.0,-0.004846178244042876,2.085675329407478,0.39473199883077653,54.992529246910095,69.19671821741417,0.607587104661377,0.05581322197107852,-1.1386210598892887,-1.528072167463499,33.92038801873446,0.25035858154296875,0.7461834119583912,-0.16945676803588938,-1.253865255282136,0.9149517192103573,-0.711661011659011,0.3727474755872322,1.2072197795654311,14.720709357301567,-38.43074787211,0.5422042436231225,9,0.6258983612060547,-0.03940773010253906,-2.1941165924072266,-2.366816520690918,0.26890563964844105,3,-0.004234521445245831,-1.3103494747593682,22.003759384155273,-1.8461459346988505,22.059396743774414,7.381036340484498,22.217029571533203,-0.004234521445245831
2845,2016-09-16,21.744129180908203,21.952760696411133,21.57722282409668,21.790491104125977,799393.0,-0.006987038779136645,1.025002699797901,0.6666575244782096,41.33101048810726,65.12201170095868,0.7289435894447145,0.2870628592172011,-0.9209015060894714,-1.3723057994280552,35.002329934846856,0.3755378723144531,0.7145903456800724,-0.3627884864807136,-1.3232866259994047,0.5977096530379775,-0.8430375562400592,0.11746058327863196,1.2797156012753916,20.809285668424018,-29.650154128055952,0.48024906975934606,9,0.6861686706542969,0.28049468994140625,-1.9240541458129883,-2.213820457458496,0.5702610015869176,4,0.022388055773826743,2.085675329407478,21.897125244140625,-1.3103494747593682,22.003759384155273,-1.8461459346988505,22.059396743774414,0.022388055773826743
2846,2016-09-19,21.901762008666992,22.06866836547852,21.85540008544922,21.860036849975586,448356.0,0.007249443123120924,-7.363677163587543,-0.899987657876332,46.55171190852796,61.09303658553269,0.5271748734068957,0.18414970959165444,-1.025292146256934,-1.5251871895955773,35.892734661339865,0.32453918457031605,0.6676748054810631,-0.2339005470275879,-1.1282364473909432,0.6604353533357674,-0.6810684972092673,0.21326740315409154,1.0063530168696495,40.46238101013272,-8.912196127547446,0.4471679501816778,9,0.5285358428955078,0.16922473907470703,-1.8545093536376953,-2.371453285217285,0.10199737548828125,0,0.006138904247567467,1.025002699797901,21.744129180908203,2.085675329407478,21.897125244140625,-1.3103494747593682,22.003759384155273,0.006138904247567467
2847,2016-09-20,21.90639877319336,22.11503028869629,21.771947860717773,21.88321685791016,600361.0,0.00021170737425291186,-1.792467476014531,0.555586030352813,48.39283405425729,57.26863059740993,0.4174389311918212,0.21846486540774634,-0.9842040023170071,-1.5235907559910942,35.8484840924315,0.3430824279785156,0.5949724214017387,-0.24688158035278462,-1.106171000654804,0.6124078399492348,-0.6765262905037943,0.18276312979822507,0.8952448762280838,47.651036360272904,-1.6977551543544607,0.4296447101510089,9,0.3871288299560547,0.16458797454833984,-1.6991944313049316,-2.3760900497436523,0.2086315155029297,1,0.02476190791294086,-7.363677163587543,21.901762008666992,1.025002699797901,21.744129180908203,2.085675329407478,21.897125244140625,0.02476190791294086
2848,2016-09-21,22.06403160095215,22.4302978515625,22.00839614868164,22.03621482849121,718936.0,0.0071957435537821635,-9.110984138593043,1.199934178048563,46.382189805758166,53.60650211692094,0.11164714566564626,0.1022225237713954,-1.1045472712001896,-1.6720117214043597,35.74086244930829,0.5238990783691406,0.502639192100844,-0.11219825744628764,-0.9335146424590981,0.7091181275665228,-0.5228564499526911,0.2984599350601158,0.6396583824433151,57.065177291803145,9.072223829708868,0.4106581925064047,9,0.06258964538574219,0.006955146789550781,-1.7525110244750977,-2.5337228775024414,0.060272216796875,2,0.01365839127164481,-1.792467476014531,21.90639877319336,-7.363677163587543,21.901762008666992,1.025002699797901,21.744129180908203,0.01365839127164481
2849,2016-09-22,22.360754013061523,22.620384216308594,22.16139411926269,22.254119873046875,890151.0,0.013448240896127617,-2.142845948399094,3.833447613823368,48.57650880842822,51.39167078956562,-0.27586477231799833,-0.1341929097398058,-1.3708236183997364,-1.956963056448135,36.05812891160009,0.5563526153564453,0.3605495130821126,0.1418704032897935,-0.6196882358989626,0.9034290424785496,-0.23890891630458455,0.5226497228841716,-0.7835311889648438,75.1112143158834,28.14080879755167,0.38077931959437883,9,-0.2619504928588867,-0.28281307220458984,-2.0133023262023926,-2.8304452896118164,0.1344528198242223,3,-0.010781700818230044,-9.110984138593043,22.06403160095215,-1.792467476014531,21.90639877319336,-7.363677163587543,21.901762008666992,-0.010781700818230044
2850,2016-09-23,22.254119873046875,22.38857078552246,22.16139411926269,22.370025634765625,764869.0,-0.004768807883328119,1.9697060363528027,-1.0869479671597475,44.58260778701491,49.56939312128776,-0.22241979887972718,0.02637466380025799,-1.2277784129081262,-1.8375038075809265,36.08889078042903,0.22717666625976918,0.18783402860714915,0.001855087280272727,-0.6991076804192531,0.7028178549797985,-0.3486262965694884,0.35233647113003386,-0.6560338211059573,56.83066374416905,13.554728636770811,0.3504813838497628,9,-0.15531635284423828,-0.16226959228515625,-1.8151021003723145,-2.7539472579956055,0.4358081817626953,4,-0.003958322762721234,-2.142845948399094,22.360754013061523,-9.110984138593043,22.06403160095215,-1.792467476014531,21.90639877319336,-0.003958322762721234
2851,2016-09-26,21.887853622436523,22.19384765625,21.836854934692386,22.147485733032227,502897.0,-0.01645835704578713,1.0263186384895,2.240027646129542,31.762679519276446,46.735241594790274,0.1030826277242447,0.3876879497003749,-0.8259160376339487,-1.457376928203221,34.80454497255599,0.41726493835448863,0.026927689625271256,-0.34864788055419993,-1.0681970671138572,0.37090130600545734,-0.7084224738340268,0.01112671272562693,-0.2693216072082514,13.66110268082954,-23.25283753897087,0.3597745932798285,9,0.21094989776611328,0.2086324691772461,-1.4360857009887695,-2.4201345443725586,0.7000770568847656,0,0.01948736351294711,1.9697060363528027,22.254119873046875,-2.142845948399094,22.360754013061523,-9.110984138593043,22.06403160095215,0.01948736351294711
2852,2016-09-27,21.503042221069336,21.9713077545166,21.363954544067386,21.9713077545166,822484.0,-0.017581047827034513,1.5940547277866783,1.8035732651591954,21.91103532317338,42.720345215717074,0.4477628101736322,0.7657512157987298,-0.4087978227587641,-1.0644292053705513,33.0917744318484,0.6073532104492152,-0.08664880397751062,-0.7042507171630845,-1.493378178225857,0.08487674389968802,-1.0988144476944726,-0.30968698663169647,1.1173419952392578,11.070072609304608,-18.968554943049448,0.39456373053138705,9,0.48912715911865234,0.7928037643432617,-0.9979572296142578,-1.9982328414916992,0.7881660461425781,1,0.023285875456046767,1.0263186384895,21.887853622436523,1.9697060363528027,22.254119873046875,-2.142845948399094,22.360754013061523,0.023285875456046767
2853,2016-09-28,21.646766662597656,21.82758140563965,21.586496353149414,21.61431312561035,615119.0,0.006683911980951862,-4.47378905657926,-0.06930584181242007,28.92415790665146,39.823859511243896,0.2772269130664142,0.6271605813679244,-0.5220642019613209,-1.2036147068868743,31.544536835356148,0.3245391845703125,-0.15860302716111363,-0.5433719635009773,-1.3665818990982963,0.27983797209634176,-0.9549769312996368,-0.13176699570231776,0.9484889602661148,22.509188120795677,-4.989793415922797,0.4116049677986603,9,0.34540271759033203,0.6490793228149414,-0.7823715209960938,-1.8521909713745117,0.8762569427490234,2,0.021632035555116946,1.5940547277866783,21.503042221069336,1.0263186384895,21.887853622436523,1.9697060363528027,22.254119873046875,0.021632035555116946
2854,2016-09-29,21.7116756439209,21.89249038696289,21.651403427124023,21.790491104125977,538928.0,0.0029985531943390598,-1.4186104360804423,-2.428563032618278,34.63037946923451,39.079344953591374,0.20478031455455437,0.5483752277169245,-0.55692646498062,-1.2552700563767942,29.78039025187938,0.24572372436523438,-0.20862717797652053,-0.451804447174073,-1.301655787977488,0.398046893629342,-0.8767301175757787,-0.026878776772367274,0.8589539573669462,33.93671559995063,4.097744224451937,0.4249256704017071,9,0.28049373626708984,0.5841703414916992,-0.6734199523925781,-1.8266925811767578,0.2874488830566406,3,0.019004897668672527,-4.47378905657926,21.646766662597656,1.5940547277866783,21.503042221069336,1.0263186384895,21.887853622436523,0.019004897668672527
2855,2016-09-30,21.832218170166016,21.938852310180664,21.363954544067386,21.540132522583008,997098.0,0.005551967900684351,1.2752282497518268,-3.7059435651710952,41.547856046438355,38.52336096891475,0.10956969576010422,0.4009188271226414,-0.647494529122568,-1.3586883111349835,27.80417246319248,0.5748977661132777,-0.25722233638923697,-0.3011260986328139,-1.1531896281853307,0.5509374309197028,-0.7271578634090723,0.12490566614344445,0.7142779299774205,56.42457073382605,24.82078167321756,0.42603176477625804,9,0.15995121002197266,0.49144554138183594,-0.7707810401916504,-1.947235107421875,0.5238990783691442,4,0.030367444001897725,-1.4186104360804423,21.7116756439209,-4.47378905657926,21.646766662597656,1.5940547277866783,21.503042221069336,0.030367444001897725
2856,2016-10-03,21.87394523620605,22.02694129943848,21.836854934692386,21.836854934692386,423060.0,0.0019112609499778443,-9.249922863315756,0.12698433428888037,45.70814882301832,38.22506260988819,0.07094219591745343,0.3235651073432635,-0.6597883441022603,-1.3852435212901035,25.53841327007735,0.1947231292724645,-0.28732799388250996,-0.2262496948242223,-1.0636624351157167,0.6111630454672721,-0.6449560649699713,0.19245667532152666,0.6489000328158632,76.92320970321761,41.21043032161781,0.4187063701457473,10,0.11822414398193715,0.4497184753418004,-0.8125081062316859,-1.9889621734619105,0.1344509124755895,0,0.037303870417161544,1.2752282497518268,21.832218170166016,-1.4186104360804423,21.7116756439209,-4.47378905657926,21.646766662597656,0.037303870417161544
2857,2016-10-04,21.720947265625,22.05012321472168,21.716310501098636,21.9666690826416,779593.0,-0.006994530201520632,-1.6181867141393664,-6.624961431658165,43.73718609902403,37.93117330913996,0.21776804936553162,0.4080215062272039,-0.47225071498113635,-1.2236575401222858,22.894947040372795,0.3338127136230433,-0.26177009705336474,-0.32245330810546946,-1.0953901505333938,0.4504835343224549,-0.7089217293194316,0.06401511310849273,0.7787201888978252,52.02696316886703,12.695348842384831,0.386468421213962,10,0.2712221145629883,0.6027164459228516,-0.36742448806762695,-1.5438785552978516,2.2764110565185547,1,0.03991462264946222,-9.249922863315756,21.87394523620605,1.2752282497518268,21.832218170166016,-1.4186104360804423,21.7116756439209,0.03991462264946222
2858,2016-10-05,21.549406051635746,21.76267433166504,21.34077262878418,21.452043533325195,984956.0,-0.007897501517382333,-1.637674246670085,-0.39623066235088267,42.515004479378064,37.25767282813439,0.34490297757697164,0.4834876676357034,-0.2734295429886373,-1.0444386321574548,20.102604294044195,0.4219017028808594,-0.2687186252734257,-0.4172641754150348,-1.0465836819463377,0.21205533111626806,-0.7319239286806862,-0.10260442214938337,0.9275471446779697,29.411891240750805,-12.494463991425746,0.3146597532656513,10,0.3152656555175746,0.7626667022705043,-0.1924061775207555,-1.3723373413085973,2.5592231750488246,2,0.03442332534821113,-1.6181867141393664,21.720947265625,-9.249922863315756,21.87394523620605,1.2752282497518268,21.832218170166016,0.03442332534821113
2859,2016-10-06,21.479860305786133,21.683856964111328,21.294410705566406,21.32686424255371,935753.0,-0.00322726972998566,-2.5744896887363886,1.5714061826587211,44.09936195276013,37.20397884655052,0.30883007298922394,0.47707787665240176,-0.1702731464538303,-0.9691702897046532,17.675680016289792,0.3894462585449219,-0.28537154473179527,-0.42306108474731374,-0.9689940174965308,0.12287184800190332,-0.6960275511219223,-0.1500946183727052,0.9516456678264014,24.539702330323994,-19.207653139335452,0.27296646637460786,10,0.2642688751220703,0.8090314865112305,-0.11590576171875,-1.3027915954589844,3.0367603302001953,3,0.04856471525932338,-1.637674246670085,21.549406051635746,-1.6181867141393664,21.720947265625,-9.249922863315756,21.87394523620605,0.04856471525932338
2860,2016-10-07,21.243410110473636,21.49840545654297,21.19241142272949,21.49840545654297,810809.0,-0.011007995021680927,1.3999970080259982,-1.6666791333183502,35.80000888615358,37.65257099842576,0.43229426931250003,0.6524039661304677,0.0942954434309975,-0.7288325376603666,15.84400042233806,0.3059940338134801,-0.3164159407745615,-0.5994714736938427,-1.158714085431491,-0.04022886195619435,-0.8790927795626686,-0.31985016782501674,1.1198701470561296,5.945900268631499,-36.63827825701667,0.27962130586882467,10,0.3778572082519496,0.9944820404052699,0.12286233901977184,-1.066341400146488,3.514297485351559,4,0.035574063324763205,-2.5744896887363886,21.479860305786133,-1.637674246670085,21.549406051635746,-1.6181867141393664,21.720947265625,0.035574063324763205
2861,2016-10-10,21.503042221069336,21.586496353149414,21.322227478027344,21.36859130859375,672141.0,0.012221771798666792,-1.326529926872476,-0.5272681033128706,42.16216416555166,39.90269642535667,0.12553792267443953,0.3547260991674861,-0.12883872754441938,-0.9776978389794877,15.013963787541625,0.3430862426757777,-0.37560811680809536,-0.30413999557494975,-0.8538937392303794,0.24561374808047987,-0.5790168674026646,-0.029263123747234943,0.7665685296764089,36.21622102435493,-5.4904561923219575,0.2748768718277144,10,0.11822509765625,0.7348499298095703,-0.03708982467651367,-1.3259735107421875,3.7275657653808594,0,0.03967229467791089,1.3999970080259982,21.243410110473636,-2.5744896887363886,21.479860305786133,-1.637674246670085,21.549406051635746,0.03967229467791089
2862,2016-10-11,21.632858276367188,21.693130493164066,21.447406768798828,21.503042221069336,613864.0,0.006037101818581414,-1.0384654941890659,0.9655275141507427,41.53007798537405,41.303354211881405,0.017961655082377348,0.20165538581851905,-0.20375378047042858,-1.1005466791725098,13.907900892829092,0.24572372436523793,-0.4171293658361144,-0.15299701690673828,-0.6945869790891201,0.3885929452756436,-0.42379199799792744,0.11779796418445088,0.5505765281372561,77.23575332294266,35.92390071552545,0.2707949810911905,10,-0.011590957641601562,0.6050338745117188,-0.16690587997436523,-1.455789566040039,3.338117599487301,1,0.017359604889785052,-1.326529926872476,21.503042221069336,1.3999970080259982,21.243410110473636,-2.5744896887363886,21.479860305786133,0.017359604889785052
2863,2016-10-12,21.869308471679688,21.90639877319336,21.55404281616211,21.600404739379886,798936.0,0.010930141190395037,1.0540486448922863,2.0714212250774766,40.111951897372,41.9124178150078,-0.20517788166419848,-0.04783660213855967,-0.37140937057678514,-1.3308048445647103,12.746141337231448,0.35235595703125,-0.385846612255456,0.09017572402954244,-0.4433028113585813,0.6236542594176662,-0.17656354366451765,0.3569149917236025,0.23484446228275857,94.80518786648325,55.38236066996665,0.26673926769406114,10,-0.24804115295410156,0.36858367919921875,-0.25035905838012695,-1.5392427444458008,2.9857616424560582,2,0.09730759677287693,-1.0384654941890659,21.632858276367188,-1.326529926872476,21.503042221069336,1.3999970080259982,21.243410110473636,0.09730759677287693
2864,2016-10-13,21.804401397705078,21.85076332092285,21.493770599365234,21.651403427124023,767340.0,-0.002967952738819446,1.905665649814871,0.5689693083563342,40.79698424048632,41.82898761434646,-0.14051062390404923,0.010295514403047434,-0.24317151076352772,-1.2623151789607299,12.03347155974423,0.3755378723144531,-0.28670372373385433,0.029904842376708984,-0.500860898700715,0.560670583454133,-0.23547802816200303,0.295287712915421,0.22681221535873064,85.71440020302677,46.49032884014731,0.2653828705387126,10,-0.1831340789794922,0.2967205047607422,-0.006954669952392578,-1.3352470397949219,2.8188552856445312,3,0.10567718814890337,1.0540486448922863,21.869308471679688,-1.0384654941890659,21.632858276367188,-1.326529926872476,21.503042221069336,0.10567718814890337
2865,2016-10-14,22.230937957763672,22.485933303833008,21.822946548461914,21.822946548461914,1328359.0,0.019561947713157002,-2.250003506229401,2.666645889172848,56.85184324582532,43.067175883547236,-0.5638340905787516,-0.39832281500839883,-0.6122217710633819,-1.684010945098347,11.853292679707433,0.6815319061279297,-0.21238836492539193,0.4321009635925286,-0.13612818379131397,1.0003301109763711,0.14798638990060908,0.7162155372844481,-1.0385265350341832,78.0876454843907,34.15819069742428,0.28411457369192117,10,-0.3917655944824219,-0.296722412109375,-0.22485876083374023,-1.5276527404785156,2.4062271118164062,4,0.10281539548916929,1.905665649814871,21.804401397705078,1.0540486448922863,21.869308471679688,-1.0384654941890659,21.632858276367188,0.10281539548916929
2866,2016-10-17,22.03621482849121,22.24484634399414,21.901762008666992,22.1706657409668,566410.0,-0.008759105425169778,1.4262350362502108,-0.32954348893201124,61.523057161842935,45.043383779416,-0.38406043394424216,-0.203440869502149,-0.3621360334017325,-1.4869367126985367,11.466000810832465,0.34308433532714844,-0.16735653929448802,0.23065519332885742,-0.34582259248102787,0.8071329791387427,-0.05758369957608522,0.5188940862338001,-0.817932968139651,56.69648678480846,8.254848572121276,0.2882388929049425,10,-0.19704246520996094,-0.12981700897216797,0.016227245330810547,-1.2332496643066406,2.7446746826171875,0,0.12350091830722643,-2.250003506229401,22.230937957763672,1.905665649814871,21.804401397705078,1.0540486448922863,21.869308471679688,0.12350091830722643
2867,2016-10-18,22.448843002319336,22.56011390686035,22.189210891723636,22.2077579498291,767344.0,0.01872500232184282,-1.6666483825405305,-1.793108340071735,65.52962682571052,47.6005640401196,-0.7627942356035682,-0.6043311908134328,-0.7234793960340511,-1.8945684245634773,11.462485354668797,0.5238990783691406,-0.14068227886503237,0.6161611557006843,-0.027428154323818177,1.2597504657251868,0.29436650068843306,0.9379558107129355,-1.2052081130981485,89.56518939454917,36.28000417687586,0.3217946550122513,10,-0.5725803375244141,-0.542445182800293,-0.3291754722595215,-1.6458778381347656,2.1234130859375036,1,0.123915739614886,1.4262350362502108,22.03621482849121,-2.250003506229401,22.230937957763672,1.905665649814871,21.804401397705078,0.123915739614886
2868,2016-10-19,22.36539077758789,22.47202491760254,22.24484634399414,22.4302978515625,618823.0,-0.0037174399020396542,2.062506428057184,-0.2692289434959414,62.56685197855464,49.652507376319,-0.6162248148999154,-0.5240105909006942,-0.5891031394860917,-1.8060360929641845,10.919969621769607,0.22717857360839844,-0.13002988348168643,0.5176409721374498,-0.16186340274203204,1.1971453470169315,0.17788878469770708,0.8573931595771924,-1.0690967276611367,81.7391708745401,24.93223126763027,0.3397521874397414,10,-0.48912811279296875,-0.45899295806884766,-0.2329730987548828,-1.5624256134033203,2.146595001220703,2,0.11650076335252879,-1.6666483825405305,22.448843002319336,1.4262350362502108,22.03621482849121,-2.250003506229401,22.230937957763672,0.11650076335252879
2869,2016-10-20,22.119667053222656,22.407115936279297,22.11503028869629,22.407115936279297,688332.0,-0.010986784304769293,1.0322614892572293,4.428621804290332,55.272102418144016,51.816073324317934,-0.3019539192463725,-0.3133396603309535,-0.30651674968666853,-1.556091368500951,9.925509623371195,0.2920856475830078,-0.10635128443366426,0.28397159576416087,-0.3650858512158237,0.9330290427441454,-0.040557127725829645,0.6085003192541514,-0.7728202090185583,40.25144377056985,-15.917974476919014,0.3245287234899921,10,-0.1784963607788086,-0.21326923370361328,0.028977394104003906,-1.316701889038086,2.5545883178710938,3,0.12366384423108046,2.062506428057184,22.36539077758789,-1.6666483825405305,22.448843002319336,1.4262350362502108,22.03621482849121,0.12366384423108046
2870,2016-10-21,22.166030883789066,22.198484420776367,21.975942611694336,22.11503028869629,760283.0,0.002096045589422779,2.839984202471655,-0.17742492004300997,55.34804907980617,53.281171648123994,-0.22761726008936023,-0.38645501894251666,-0.32338803205529487,-1.597847707220975,8.750880402742132,0.22254180908203125,-0.06153358775446094,0.3347398757934599,-0.3034670653781042,0.9729468169650239,0.015636405207676063,0.6538433463792437,-0.770653357078718,40.14097564650106,-12.849554054625827,0.31910347058578264,10,-0.1622705459594762,-0.2596330642700231,0.02433967590331676,-1.3630657196044957,2.1651382446289027,4,0.11085547125884476,1.0322614892572293,22.119667053222656,2.062506428057184,22.36539077758789,-1.6666483825405305,22.448843002319336,0.11085547125884476
2871,2016-10-24,22.31439018249512,22.485933303833008,22.24484634399414,22.24484634399414,531542.0,0.006693092664350475,-5.93338087271331,1.3635887654736274,60.88434921992036,55.43164622974025,-0.2780204548679137,-0.5283074299754666,-0.4415669152561712,-1.7442433939915887,8.53172740544158,0.31990242004394176,-0.00805843813370899,0.46177234649658416,-0.21191386580333216,1.1354585587965005,0.12492924034662423,0.7986154526465441,-0.8724232005787727,57.9363576405447,4.624671133657799,0.3368431061499589,10,-0.28744792938232777,-0.40799236297607777,-0.08692932128906605,-1.4372444152832067,1.6505146026611293,0,0.1040931375712475,2.839984202471655,22.166030883789066,1.0322614892572293,22.119667053222656,2.062506428057184,22.36539077758789,0.1040931375712475
2872,2016-10-25,22.003759384155273,22.37929916381836,21.89249038696289,22.32830047607422,723240.0,-0.01392064922229097,1.2826019881142428,-4.666712377608714,57.928771135667624,57.411292811773095,0.10142106042615495,-0.18787312911278065,-0.10135157521114024,-1.4372847925664445,9.024586628925395,0.48680877685546875,0.08728436971314579,0.12610569000243999,-0.5298639912946719,0.7820753712995518,-0.20187915064611417,0.45409053065099414,-0.5170665252411659,18.749738859337587,-36.032508846930455,0.32798484064855554,10,0.02318286895751953,-0.09736156463623047,0.24688291549682617,-1.1266136169433594,1.6968784332275355,1,0.12621162040850686,-5.93338087271331,22.31439018249512,2.839984202471655,22.166030883789066,1.0322614892572293,22.119667053222656,0.12621162040850686
2873,2016-10-26,22.11503028869629,22.11503028869629,21.744129180908203,21.98985290527344,559003.0,0.005056904258875949,4.926008319492907,-0.38570580595110365,60.92504573262751,59.64774408867766,0.03204075872913492,-0.2764372600305194,-0.1781457057183644,-1.5424386618771777,9.425920563700748,0.37090110778808594,0.15774820507813914,0.21396341323852397,-0.4407333576056054,0.8686601840826533,-0.11338497218353893,0.5413117986605869,-0.5854005878643314,49.99987143852576,-8.252273259314322,0.3273483854220642,10,0.03709125518798828,-0.2086324691772461,0.06722688674926758,-0.9179811477661133,1.692239761352539,2,0.11111112069407914,1.2826019881142428,22.003759384155273,-5.93338087271331,22.31439018249512,2.839984202471655,22.166030883789066,0.11111112069407914
2874,2016-10-27,22.124303817749023,22.35148048400879,21.911035537719727,22.10112190246582,648685.0,0.00041933151036532834,-1.183909133037631,0.18519252159868876,66.43600930980725,60.71265142912011,0.08148670343894082,-0.2668966414000238,-0.15944763005630236,-1.5414075806165641,9.888747503736173,0.4404449462890625,0.22671458489097773,0.20260553359985423,-0.4529673274451298,0.8581783946448382,-0.125180896922636,0.5303919641223445,-0.5534547486759287,51.25000321403685,-13.05596221273099,0.3277864305224917,10,0.027817726135253906,-0.21790599822998047,-0.025499820709228516,-0.9040737152099609,1.5067882537841797,3,0.10792122458307918,4.926008319492907,22.11503028869629,1.2826019881142428,22.003759384155273,-5.93338087271331,22.31439018249512,0.10792122458307918
2875,2016-10-28,22.495206832885746,22.703838348388672,21.975942611694336,22.054758071899414,816017.0,0.01676450559493614,-1.4341095654503357,18.999670890242047,67.77411180694699,61.40721305635388,-0.2771308299306945,-0.6172291613251524,-0.49106539112613845,-1.8911573362906964,10.552065751871943,0.7278957366943359,0.29635821322389333,0.5403591156005909,-0.16157244546419847,1.2422906766653803,0.18939333506819622,0.8913248961329856,-0.8847871703011592,78.2609646159109,9.972146344819038,0.350965780532395,10,-0.27122306823730824,-0.5470819473266637,-0.4068346023559606,-1.2749767303466832,1.0385246276855433,4,0.09686723729174407,-1.183909133037631,22.124303817749023,4.926008319492907,22.11503028869629,1.2826019881142428,22.003759384155273,0.09686723729174407
2876,2016-10-31,22.68992805480957,22.89856147766113,22.48129653930664,22.509113311767575,873703.0,0.00865612054027265,-2.529439286261636,0.41052389984497406,68.50648851928452,61.737975466751,-0.41277926707196144,-0.7880904050856472,-0.6559837037795511,-2.057307947310857,11.56022663745106,0.41726493835448863,0.3793387129908723,0.6942811965942397,-0.07907364075533607,1.4676360339438155,0.3076037779194536,1.0809586152690258,-1.0139032710767388,81.92761728527671,14.16037092835397,0.3866774186747877,10,-0.36858272552490234,-0.6444416046142614,-0.5946011543273926,-1.4696979522705078,1.1915245056152344,0,0.07233346309621758,-1.4341095654503357,22.495206832885746,-1.183909133037631,22.124303817749023,4.926008319492907,22.11503028869629,0.07233346309621758
2877,2016-11-01,22.58793067932129,22.977378845214844,22.509113311767575,22.76411056518555,756786.0,-0.0044952709960955906,-1.8055423820814975,-0.9743668182153825,63.20273049980898,61.80862863577926,-0.32293783942384735,-0.651197750994907,-0.5320779309388328,-1.920010335780404,12.416427620121127,0.4682655334472692,0.38301102718200397,0.5489346504211419,-0.25613172052570476,1.3540010213679885,0.14640146494771855,0.9514678358945652,-0.8141029600741945,68.42097937139835,3.905564201233659,0.40253318547342287,11,-0.22717666625976562,-0.5030355453491211,-0.49028587341308594,-1.3677005767822266,1.6876049041748011,1,0.06096061323118662,-2.529439286261636,22.68992805480957,-1.4341095654503357,22.495206832885746,-1.183909133037631,22.124303817749023,0.06096061323118662
2878,2016-11-02,22.291208267211914,22.509113311767575,22.2077579498291,22.495206832885746,674255.0,-0.0131363256033461,1.600003291205947,1.1578992952180895,58.24172701456938,62.13858692427097,-0.04229231685016899,-0.31205094109497367,-0.21808744980786088,-1.5897248881005908,12.325701632019562,0.3801727294921875,0.38377881548871784,0.21512212753295756,-0.5628679256716183,0.9931121807375334,-0.17387289906933034,0.6041171541352455,-0.39702543536804313,35.652001266386556,-25.100338212021626,0.3889950266022878,11,0.06954574584960938,-0.2063131332397461,-0.1472005844116211,-1.0709781646728516,2.1095066070556605,2,0.0632280463793442,-1.8055423820814975,22.58793067932129,-2.529439286261636,22.68992805480957,-1.4341095654503357,22.495206832885746,0.0632280463793442
2879,2016-11-03,22.52302360534668,22.648202896118164,22.1706657409668,22.2077579498291,894257.0,0.010399406589177262,-1.4523664929671543,-1.5454307459281291,55.29412090081331,62.13259490438288,-0.23565626349668634,-0.4866593231042273,-0.4264462090791774,-1.7828831708715498,12.233962026567601,0.47753715515136363,0.3423332113375501,0.3947793006896987,-0.35423884306408127,1.1437974444434786,0.02027022881280871,0.7692883725665887,-0.5205211721657115,54.62963844728317,-3.767561234839036,0.3745090718768899,11,-0.16226959228515625,-0.4381284713745117,-0.3790159225463867,-1.3027935028076172,1.6551494598388707,3,0.05701927357556391,1.600003291205947,22.291208267211914,-1.8055423820814975,22.58793067932129,-2.529439286261636,22.68992805480957,0.05701927357556391
2880,2016-11-04,21.99912452697754,22.53693199157715,21.91567039489746,22.476659774780273,1086939.0,-0.0232606015759258,1.0775211598196233,-1.5147074838163228,49.39939810090458,60.856489224492236,0.2928764207893977,0.10198784436984099,0.11276441085659883,-1.222018655210853,11.73571784593905,0.6212615966796875,0.30111637908297695,-0.1669054985046401,-0.7943596704977587,0.4605486734884785,-0.4806325845011976,0.14682158749191743,0.9782543182373047,7.860362423896191,-48.655454637968894,0.31372708599655885,11,0.3616294860839844,0.0857706069946289,0.1448831558227539,-0.7788944244384766,2.1558666229248047,4,0.07418329500132526,-1.4523664929671543,22.52302360534668,1.600003291205947,22.291208267211914,-1.8055423820814975,22.58793067932129,0.07418329500132526
2881,2016-11-07,22.35611724853516,22.35611724853516,22.09185028076172,22.19384765625,686462.0,0.01622758765331045,2.257134797122474,-0.3398065232499695,48.47094464577441,59.8056196145041,-0.06434099987369635,-0.19796766337005423,-0.24433143289928339,-1.5522535641818358,11.440434753160014,0.35699272155762074,0.30887771006798914,0.14743347167969034,-0.40129951462189695,0.6961664579812776,-0.1269330214711033,0.421799964830484,0.6000274276733357,41.48472714011398,-10.402340878596078,0.2743664931507945,11,0.004636764526363635,-0.27122211456299183,-0.19820070266723988,-1.1358871459960973,1.9194183349609304,0,0.052675256572707774,1.0775211598196233,21.99912452697754,-1.4523664929671543,22.52302360534668,1.600003291205947,22.291208267211914,0.052675256572707774
2882,2016-11-08,22.00839614868164,22.61111259460449,21.9666690826416,22.35611724853516,1159157.0,-0.015553733950661841,-1.9892417942139091,-2.142860501198903,44.585074005068705,57.9900672003309,0.3174949828906506,0.18902156190814878,0.10298042984045708,-1.183078340538387,11.58136347068765,0.6444435119628871,0.30529770382528554,-0.2190645217895515,-0.7071868470584732,0.26905780347937025,-0.4631256844240106,0.024996640844907603,0.9269390419006349,12.658244327679673,-33.988217598655545,0.24406116263446007,11,0.43581104278564453,0.07649898529052734,0.1495203971862793,-0.7881660461425781,2.1929588317871094,1,0.08510644751618424,2.257134797122474,22.35611724853516,1.0775211598196233,21.99912452697754,-1.4523664929671543,22.52302360534668,0.08510644751618424
2883,2016-11-09,23.997358322143555,23.997358322143555,22.00839614868164,22.00839614868164,5416981.0,0.09037288133243004,1.0,-5.7199927594264,68.6292468565247,58.233760261077286,-1.5381303205326802,-1.7205516531916842,-1.8601488003941142,-3.1404315034180925,12.94285125936095,1.988962173461914,0.32221380540092426,1.6634951591491713,0.7562626916831547,2.570727626615188,1.209878925416163,2.1171113928821796,-2.0816879272460938,100.0,50.374047594682494,0.45361623373300747,11,-1.0408439636230469,-1.4024734497070312,-1.8394417762756348,-2.777128219604492,0.296722412109375,2,0.011591995152893553,-1.9892417942139091,22.00839614868164,2.257134797122474,22.35611724853516,1.0775211598196233,21.99912452697754,0.011591995152893553
2884,2016-11-10,24.10862922668457,24.56761932373047,23.99272155761719,24.09008407592773,1994117.0,0.0046367980611574655,-4.39126235299393,0.00932403391290267,69.02814349486906,58.37309711529085,-1.4956022040691224,-1.739531130493468,-1.9519816231054108,-3.223196979736116,14.433868402720362,0.5748977661132777,0.3806384213651022,1.6595546722412102,0.48853823672825314,2.8305711077541673,1.07404645448473,2.2450628899976905,-2.1513250732421874,82.69234780294667,30.550232855263673,0.5855082177564791,11,-0.8669843673706055,-1.2286138534545898,-2.020256996154785,-2.888399124145508,-0.0741806030273402,3,0.012115398384397125,1.0,23.997358322143555,-1.9892417942139091,22.00839614868164,2.257134797122474,22.35611724853516,0.012115398384397125
2885,2016-11-11,24.516620635986328,24.906068801879886,24.20599174499512,24.27089881896973,1610455.0,0.016923044668594178,-2.7284155031515924,13.249922863311062,70.52721707057844,58.59762250987906,-1.7731695078790182,-2.073831456929085,-2.3415213343339545,-3.57751657714957,15.68943213638796,0.797439575195316,0.43902147487830945,1.9532619476318374,0.4679284888908697,3.438595406372805,1.2105952182613535,2.695928677002321,-2.5082244873046875,86.75075855302593,33.88165227448538,0.742666729370484,11,-1.1057510375976562,-1.4673805236816406,-2.500110149383545,-3.2963905334472656,-0.3013572692871094,4,-0.013804821464830752,-4.39126235299393,24.10862922668457,1.0,23.997358322143555,-1.9892417942139091,22.00839614868164,-0.013804821464830752
2886,2016-11-14,24.757707595825195,25.21206283569336,24.57225608825684,24.753070831298828,1552923.0,0.009833613017814935,-2.493670226892861,0.018869974928005614,76.00700310889039,60.02031946644367,-1.8887145173504827,-2.214094855446092,-2.5642628938631127,-3.745736389903726,17.097266164561738,0.6954421997070312,0.49803467377576993,2.058274269104004,0.30229297907319364,3.814255559134814,1.1802836240885988,2.936264914119409,-2.5754510879516594,85.9999964737432,27.62470094327064,0.8779906450154042,11,-1.1938409805297852,-1.4905624389648438,-2.828127861022949,-3.537477493286133,-0.5702610015869141,0,-0.024344598286817343,-2.7284155031515924,24.516620635986328,-4.39126235299393,24.10862922668457,1.0,23.997358322143555,-0.024344598286817343
2887,2016-11-15,25.230607986450195,25.244516372680664,24.729890823364254,24.799434661865234,1845278.0,0.019101138051438316,1.2424255016767731,92.99012751953929,77.54098117422036,62.16468103973822,-2.176177525619572,-2.601275682927028,-3.0232574868859174,-4.140651371809913,17.996414748362824,0.5146255493164098,0.5445260639043212,2.3920864105224595,0.3093946953069313,4.474778125737988,1.3507405529146936,3.4334322681302254,-2.8059669723510723,99.57021416796185,38.47752838202782,1.041345857607764,11,-1.6505146026611328,-1.8846464157104492,-3.301028251647949,-4.010377883911133,-1.0477981567382812,1,-0.03785372130021658,-2.493670226892861,24.757707595825195,-2.7284155031515924,24.516620635986328,-4.39126235299393,24.10862922668457,-0.03785372130021658
2888,2016-11-16,24.97097587585449,25.30478858947754,24.84579658508301,25.151790618896484,1054444.0,-0.010290362829747823,-1.1290371097810934,-0.4193551241047773,74.09731694463382,64.25392504460716,-1.6723060089401152,-2.2518863428105966,-2.7597735840055115,-3.8209263808231952,18.961133744653473,0.4589920043945277,0.575382416877229,2.0021750450134235,-0.2729849892283731,4.27733507925522,0.8645950278925234,3.1397550621343235,-2.264347325897212,74.55825765626123,11.715720872144487,1.1375800171208992,11,-1.3607463836669886,-1.571696281433102,-3.0413961410522425,-3.750745773315426,-0.853073120117184,2,-0.030820617472540168,1.2424255016767731,25.230607986450195,-2.493670226892861,24.757707595825195,-2.7284155031515924,24.516620635986328,-0.030820617472540168
2889,2016-11-17,24.855070114135746,24.998794555664066,24.586166381835934,24.864341735839844,1335132.0,-0.004641619226055882,1.9666563817751477,0.051276912203694576,70.87776351332197,66.64041009043132,-1.3307543771565484,-2.024332234237331,-2.6306715011922535,-3.6548373906739187,20.0989511655644,0.4126281738281321,0.6415802193483735,1.7494991302490277,-0.6368894538595846,4.13588771435764,0.5563048381947198,2.9426934223033356,-1.836662359436037,59.07173581722193,-1.7452716571355467,1.1931942920543068,11,-1.2193412780761754,-1.455790519714359,-2.9254903793334996,-3.6348400115966832,-0.8669834136962962,3,-0.02257042033302359,-1.1290371097810934,24.97097587585449,1.2424255016767731,25.230607986450195,-2.493670226892861,24.757707595825195,-0.02257042033302359
2890,2016-11-18,24.62325668334961,25.07297325134277,24.50271224975586,24.89216041564941,920553.0,-0.009326605385606923,-1.2363501045316878,29.002880065840806,66.99267700534077,68.69838035260535,-0.7683642316174577,-1.6854022311935815,-2.378069270908693,-3.373235090659051,21.58942743953021,0.5702610015869105,0.7516599774391963,1.3948244094848619,-1.040411496277379,3.8300603152471027,0.17720645660374146,2.6124423623659823,-1.3304832284765595,15.029047438997999,-41.336465884517516,1.21761795288112,11,-0.9875278472900391,-1.0987977981567383,-2.7620620727539062,-3.403026580810547,-0.6258983612060547,4,-0.02391268008388736,1.9666563817751477,24.855070114135746,-1.1290371097810934,24.97097587585449,1.2424255016767731,25.230607986450195,-0.02391268008388736
2891,2016-11-21,24.637165069580078,24.808706283569336,24.35898780822754,24.808706283569336,561437.0,0.0005648475508064354,4.243270289202441,0.6379279771320031,68.29470302986131,71.3327835775823,-0.47458647931669873,-1.598318396877577,-2.36327491752467,-3.334769477831699,22.459752867209865,0.4497184753417969,0.8715727056651161,1.2925940513610854,-1.1803571832024637,3.7655452859246346,0.05611843407931261,2.529069668642858,-1.1029497985544907,29.4118240191017,-24.37831833276057,1.2364756172817744,11,-0.9805727005004883,-1.112706184387207,-2.7504711151123047,-3.2314834594726562,-0.5146274566650391,0,-0.017124604299615154,-1.2363501045316878,24.62325668334961,1.9666563817751477,24.855070114135746,-1.1290371097810934,24.97097587585449,-0.017124604299615154
2892,2016-11-22,24.7808895111084,24.98952293395996,24.56298446655273,24.855070114135746,818473.0,0.005833643648626596,1.486479574818229,0.4324360385603463,72.85107369287884,71.80187544828831,-0.20525952751991028,-1.605641635471688,-2.4709529858939803,-3.416905504910254,24.32017818881324,0.4265384674072301,1.0734619679798776,1.297461986541748,-1.170359532142644,3.76528350522614,0.0635512271995502,2.531372745883946,-1.0342054418685755,44.607882679401136,-11.002525508131178,1.2339107593421967,11,-0.13213443756103516,-1.2564306259155273,-2.908104419708252,-3.3033456802368164,-0.6815319061279297,1,-0.023947603519401395,4.243270289202441,24.637165069580078,-1.2363501045316878,24.62325668334961,1.9666563817751477,24.855070114135746,-0.023947603519401395
2893,2016-11-23,24.57225608825684,24.77625274658203,24.37289619445801,24.757707595825195,790678.0,-0.008419125663670646,2.624995714628512,2.4999999999998326,68.88887716818394,71.78640141198998,0.10448706477626146,-1.2685177565757861,-2.226160697547151,-3.1428299053340005,26.455745613523984,0.4079933166503871,1.2691346590220896,0.9659672737121632,-1.4593083239904914,3.3912428714148177,-0.24667052513916232,2.1786050725634887,-0.6385994765884924,29.870115992670293,-24.795923229339493,1.2126377988513266,11,0.18313407897948863,-1.0477972030639684,-2.680925846099857,-2.911580085754398,-0.3013572692871094,2,-0.015849023270233742,1.486479574818229,24.7808895111084,4.243270289202441,24.637165069580078,-1.2363501045316878,24.62325668334961,-0.015849023270233742
2894,2016-11-24,24.511985778808594,24.85970687866211,24.368261337280273,24.56761932373047,628529.0,-0.0024527788263223327,-1.8648831960149883,0.29998971510851136,75.3271085530173,72.31972268781651,0.25478377524882845,-1.075329304139622,-2.126248688396295,-3.0186542211569645,28.248087081122854,0.49144554138183594,1.5300473876401206,0.7863128662109382,-1.5657645759373153,3.1383903083591917,-0.3897258548631868,1.9623515872850632,-0.41379332980314487,21.42872408063398,-37.5403452496962,1.1760387210741259,11,0.3199024200439453,-0.9875268936157227,-2.6206555366516113,-2.8258094787597656,-0.0324554443359375,3,-0.016077156156478645,2.624995714628512,24.57225608825684,1.486479574818229,24.7808895111084,4.243270289202441,24.637165069580078,-0.016077156156478645
2895,2016-11-25,24.67425537109375,24.87825012207031,24.50734901428223,24.655710220336914,746481.0,0.006620010053426384,-1.3529290765982498,-0.3333447613823368,74.3190742451188,72.13217503628634,0.13100248407645054,-1.1235866386959188,-2.2412413931509363,-3.124309433915883,29.480730005517973,0.37090110778807883,1.5234086583140218,0.8396300315856919,-1.4740193380420301,3.153279401213414,-0.3171946532281673,1.9964547163995512,-0.4312713852316499,50.0,-10.71885697567545,1.1568246848138606,11,0.15763282775878906,-1.149796485900879,-2.7504711151123047,-2.955625534057617,0.19472312927246094,4,-0.027809093337753055,-1.8648831960149883,24.511985778808594,2.624995714628512,24.57225608825684,1.486479574818229,24.7808895111084,-0.027809093337753055
2896,2016-11-28,24.33116912841797,24.64643669128418,24.17817306518555,24.57225608825684,850070.0,-0.013904623970039331,1.4047545584108192,-13.000000000000192,74.39141731166885,71.78222349600284,0.45507767142747113,-0.6864320356346418,-1.85897196271722,-2.7332838388029828,30.153230275039512,0.4960823059081996,1.4994308752284269,0.4144817352294936,-1.8439836927301734,2.6729471631891606,-0.7147509787503381,1.5437144492093253,0.9736194610595703,18.8569776271151,-45.96082112627323,1.1292327139798328,11,0.4103116989135742,-0.8067102432250977,-2.3760900497436523,-2.473451614379883,0.20399856567383168,0,-0.013719472521545817,-1.3529290765982498,24.67425537109375,-1.8648831960149883,24.511985778808594,2.624995714628512,24.57225608825684,-0.013719472521545817
2897,2016-11-29,23.96490478515625,24.02517509460449,23.65891075134277,23.774816513061523,1593045.0,-0.015053298151379568,1.3582117046034226,-0.7884635163252758,49.483019397634806,69.04730154633629,0.6961260869261174,-0.2231604939740528,-1.457122062565226,-2.325016888503683,30.330632319735262,0.6722583770751989,1.4194167965320652,-0.02063131332397461,-2.1907679353611016,2.1495053087131524,-1.105699624342538,1.0644369976945889,1.3173514938354494,25.09506714532671,-33.81535248851762,1.0850683110185633,11,0.4010372161865199,-0.4404458999633789,-1.998234748840332,-1.9402809143066406,0.38481140136719105,1,0.006577652995993777,1.4047545584108192,24.33116912841797,-1.3529290765982498,24.67425537109375,-1.8648831960149883,24.511985778808594,0.006577652995993777
2898,2016-11-30,23.70063781738281,24.182809829711914,23.67281913757324,23.969541549682614,1568787.0,-0.011027248809981738,-2.142842030407949,-1.414625580718636,43.80282612335994,66.03897516967383,0.8507062923543778,0.1603316646567876,-1.1646884007245681,-2.0254097089710648,31.358777929403193,0.5099906921386754,1.2748576756589607,-0.3553697586059599,-2.3805370525336755,1.6697975353217558,-1.3679534055698177,0.657213888357898,1.516684640502934,3.4221043822395334,-50.31216408397501,1.012583646963858,11,0.6653041839599609,-0.17617893218993785,-1.733967781066891,-1.6296510696411097,0.9550724029541051,2,0.016823166982671944,1.3582117046034226,23.96490478515625,1.4047545584108192,24.33116912841797,-1.3529290765982498,24.67425537109375,0.016823166982671944
2899,2016-12-01,23.807270050048828,24.182809829711914,23.580093383789066,23.73309135437012,1274557.0,0.004499129242328204,-2.170734644116817,-0.2758559542639761,38.1395153039747,62.8330683139665,0.6479522505438098,0.1632130907348639,-1.2508998409583327,-2.1012009359887927,32.119455349044614,0.602716445922848,1.0635114216923114,-0.3129498481750481,-2.210901833364538,1.5850021370144418,-1.2619258407697949,0.6360261444196986,1.3477159395751954,17.49994122901858,-30.733681895270564,0.9489759925947453,12,0.4775381088256836,-0.1993579864501953,-1.778010368347168,-1.736283302307129,0.700078964233402,3,0.019474251686406596,-2.142842030407949,23.70063781738281,1.3582117046034226,23.96490478515625,1.4047545584108192,24.33116912841797,0.019474251686406596
2900,2016-12-02,23.631092071533203,23.774816513061523,23.422460556030273,23.70063781738281,582944.0,-0.0074001755827213245,2.234060432057701,-0.9375433905016555,30.744811731930668,58.66085816975198,0.7471633534725441,0.4932099142898103,-1.0524895780180614,-1.8916360996671742,33.413636832566475,0.3848094940185547,0.8702072688452489,-0.5707262039184577,-2.20699846343485,1.0655460555979346,-1.3888623336766557,0.2474099258397402,1.429400361740722,17.045390795928416,-25.320027270909296,0.8181361297581967,12,0.5748996734619141,-0.020862579345703125,-1.601832389831543,-1.560105323791504,1.1266155242919922,4,0.035903472440933504,-2.170734644116817,23.807270050048828,-2.142842030407949,23.70063781738281,1.3582117046034226,23.96490478515625,0.035903472440933504
2901,2016-12-05,23.53373146057129,23.66354751586914,23.26946449279785,23.645002365112305,1344525.0,-0.004120021650594774,4.312480715828448,1.5999670890242712,16.727204455661138,52.42487269895001,0.750460461614253,0.7202452938370634,-0.9217619774050689,-1.7597833035893728,34.66824780247375,0.39408302307128906,0.7008823766055272,-0.726967525482177,-2.15510409269028,0.701169041725926,-1.4410358090862303,-0.012899241878123746,1.3957184225231423,28.93395926959253,-5.939509711464186,0.7140682836040523,12,0.540125846862793,0.07649803161621094,-1.4476771354675293,-1.4557905197143555,1.2471580505371094,0,0.05673758290443698,2.234060432057701,23.631092071533203,-2.170734644116817,23.807270050048828,-2.142842030407949,23.70063781738281,0.05673758290443698
2902,2016-12-06,23.881452560424805,23.91390609741211,23.274099349975586,23.575458526611328,1041292.0,0.014775434165044787,2.4500125990568704,-2.749991429257088,29.3497169381603,48.03163267339183,0.2924960364989815,0.5481475783238139,-1.2189820634071324,-2.070418018802382,35.64777013210505,0.6398067474365234,0.573612217036402,-0.472899246215821,-1.4552186843852049,0.5094201919535628,-0.9640589653005129,0.01826047286887089,0.8819987836399683,67.00511218403862,35.61681184619647,0.49115971908469147,12,0.19240474700927734,-0.2712230682373047,-1.6980366706848145,-1.789602279663086,0.45899009704589844,1,0.02737334054588869,4.312480715828448,23.53373146057129,2.234060432057701,23.631092071533203,-2.170734644116817,23.807270050048828,0.02737334054588869
2903,2016-12-07,24.27553558349609,24.27553558349609,23.93708610534668,24.01590347290039,1087176.0,0.016501635404051695,1.607146530318435,0.8484874929096244,40.063573664020936,44.11346213017002,-0.16550803160711425,0.1854832711011234,-1.5615769491673959,-2.426819337183911,34.943438094068874,0.3940830230712855,0.4395569568427007,-0.09272508621216247,-1.0615461867469058,0.8760960143225809,-0.5771356364795324,0.39168546405520743,0.3385170754419917,100.0,69.13453508881443,0.4844105502673716,12,-0.20167827606200817,-0.6653060913085902,-2.0527110099792445,-2.1790494918823207,0.4497184753418004,2,0.0030557761649461224,2.4500125990568704,23.881452560424805,4.312480715828448,23.53373146057129,2.234060432057701,23.631092071533203,0.0030557761649461224
2904,2016-12-08,24.400714874267575,24.516620635986328,24.113265991210934,24.41462326049805,826706.0,0.005156602635642216,2.7021462833934713,-0.05356959198368982,46.03958648443879,40.97129682342779,-0.3443422399718692,0.08781036241082418,-1.6348444650966627,-2.5140947992288076,33.780659277567906,0.4033546447753942,0.2612045348850067,0.01784992218017223,-0.9432675339101415,0.978967378270486,-0.46270880586498464,0.4984086502253291,-1.131250381469723,90.70639531771626,55.44851313286303,0.48055872804515776,12,-0.44276428222655895,-0.7904853820800746,-2.177890300750729,-2.1628227233886683,0.06027030944824574,3,0.01045032276239799,1.607146530318435,24.27553558349609,2.4500125990568704,23.881452560424805,4.312480715828448,23.53373146057129,0.01045032276239799
2905,2016-12-09,24.17817306518555,24.49807548522949,24.043720245361328,24.43780517578125,777319.0,-0.009120298738325539,1.3902568733694822,18.66730663740107,42.396291231360784,37.41628281450467,-0.22302325041436077,0.299027774959125,-1.3657925685450927,-2.2555948049313024,32.21262820882455,0.4543552398681605,0.11057172333132925,-0.18776950836181427,-1.1508870317788258,0.7753480150551972,-0.66932827007032,0.2937892533466915,-0.8837654495239278,72.86245410013349,35.342226245356,0.4815587617085061,12,-0.2851305007934606,-0.5679435729980504,-1.9553484916687047,-1.9402809143066442,0.060272216796875,4,0.013614591483368299,2.7021462833934713,24.400714874267575,1.607146530318435,24.27553558349609,2.4500125990568704,23.881452560424805,0.013614591483368299
2906,2016-12-12,24.154991149902344,24.25235366821289,23.97881317138672,24.13181114196777,804303.0,-0.0009587951587867183,1.5106394152916978,-0.08928020452242862,39.19996735151687,36.27372147604712,-0.2541912247632361,0.28958781712003656,-1.2967561982857916,-2.1970387551726525,30.265135580936608,0.2735404968261719,-0.07434172838790687,-0.18081560134887553,-1.1299354477367238,0.7683042450389728,-0.6553755245427979,0.29374432184504684,-0.8361392738342275,70.89550978679507,32.856088960530855,0.47455992319392337,12,-0.2619485855102539,-0.5192623138427734,-1.932166576385498,-1.9170989990234375,-0.1483592987060547,0,0.024952045818708024,1.3902568733694822,24.17817306518555,2.7021462833934713,24.400714874267575,1.607146530318435,24.27553558349609,0.024952045818708024
2907,2016-12-13,24.27553558349609,24.37753295898437,23.99272155761719,24.080812454223636,668409.0,0.004990456541493549,-1.0749867582702972,8.400477248414434,44.71948617440649,36.37557259283007,-0.3643546545912564,0.09889339513604156,-1.3641676840208454,-2.2780398263805814,28.258827899000003,0.3848114013671804,-0.26739782729938355,-0.012517547607426849,-0.8630641819598885,0.8380290867450348,-0.4377908647836577,0.412755769568804,-0.9327283322296083,58.400226432729454,18.529046733088414,0.42527331717623074,12,-0.38249301910400035,-0.6398067474365199,-2.0527110099792445,-2.037643432617184,-0.19935989379882457,1,0.020817416195582306,1.5106394152916978,24.154991149902344,1.3902568733694822,24.17817306518555,2.7021462833934713,24.400714874267575,0.020817416195582306
2908,2016-12-14,24.20135498046875,24.298717498779297,24.06690216064453,24.164264678955078,503666.0,-0.0030557761649457893,1.0,0.19047712335074307,44.49916977522457,37.0822008674134,-0.2365541062510701,0.11853707975879502,-1.2310904998167373,-2.167306866877393,26.09544807004074,0.23181533813476562,-0.44725218395565136,-0.048217105865479226,-0.8359931586854685,0.7395589469545101,-0.4421051322754721,0.34567092054451365,-0.8350714615078729,41.37945709766426,-0.7905071015963898,0.39388802640999454,12,-0.30831241607666016,-0.5447626113891602,-1.9368038177490234,-1.9634628295898438,-0.3801746368408203,2,0.00574710288387581,-1.0749867582702972,24.27553558349609,1.5106394152916978,24.154991149902344,1.3902568733694822,24.17817306518555,0.00574710288387581
2909,2016-12-15,24.29408073425293,24.46562194824219,24.14571952819824,24.20135498046875,691509.0,0.0038314281931326466,-2.1363496115115588,2.5,43.097638900143416,38.45473721943703,-0.2826918770009854,-0.019364312093756553,-1.2603858608783725,-2.2193127671813144,24.559005044638983,0.3199024200439524,-0.45616230518689704,0.07255811691284109,-0.6626361608103011,0.8077523946359833,-0.29503902194873177,0.44015525577441394,-0.904790472951543,60.714508729334135,18.728021054823948,0.3675971388615711,12,-0.40103816986083984,-0.006954193115234375,-1.518381118774414,-1.6991958618164062,-0.6166248321533203,3,0.01774808148953899,1.0,24.20135498046875,-1.0749867582702972,24.27553558349609,1.5106394152916978,24.154991149902344,0.01774808148953899
2910,2016-12-16,24.03444862365723,24.49807548522949,23.87217903137207,24.29408073425293,1765810.0,-0.010687052267412511,-1.142852478499632,-2.7999999999999616,44.4444603162473,41.534432315057714,0.04489453915845232,0.20437228793722184,-0.9314098453381696,-1.9217597983400658,22.89853936897306,0.6258964538574183,-0.42650029790689103,-0.15763359069823935,-0.8719528686047333,0.5566856872082546,-0.5147932296514881,0.19952604825500941,-0.6226117548621453,25.925948499162683,-18.201963550930817,0.35715963895324776,12,-0.13908863067627308,0.2526779174804652,-0.9736185073852575,-1.1544332504272496,-0.06954383850098012,4,0.0177468835144714,-2.1363496115115588,24.29408073425293,1.0,24.20135498046875,-1.0749867582702972,24.27553558349609,0.0177468835144714
2911,2016-12-19,24.21526336669922,24.24308013916016,23.94635963439941,24.03444862365723,668039.0,0.007523149204430313,1.5098130954205402,-0.6964267348408004,55.03730970973494,44.38860928967712,-0.03249545054887193,-0.010193531550740431,-1.0477198787177073,-2.060848368742377,21.500281241643698,0.2967205047607493,-0.37828925447587736,0.04427623748779297,-0.6389414918075431,0.727493966783129,-0.2973326271598751,0.385885102135461,-0.7813308225603102,54.81487124790523,7.937417512091727,0.3416088646476681,12,-0.02086353302001953,0.07186317443847656,-0.9852085113525391,-1.1660232543945312,0.3106307983398473,0,0.0009573265808493492,-1.142852478499632,24.03444862365723,-2.1363496115115588,24.29408073425293,1.0,24.20135498046875,0.0009573265808493492
2912,2016-12-20,24.18744659423828,24.42389678955078,24.10862922668457,24.17817306518555,654179.0,-0.00114872888391504,-3.25,0.051287460838175855,60.82474489146771,46.69540609272675,0.04837875991920626,-0.030689020713275283,-0.9585766822901114,-1.9830485390599222,19.943893088676052,0.31526756286621094,-0.2863154194563329,0.04613161087036133,-0.5742107369680163,0.6664739587087389,-0.26403956304882925,0.3563027847895519,-0.7318602882624248,50.370562242877014,-1.9209301129335685,0.31017117391918936,12,0.006953239440917969,0.09967994689941406,-0.7719407081604004,-0.9852094650268555,0.5192623138427699,1,-0.007475561437934708,1.5098130954205402,24.21526336669922,-1.142852478499632,24.03444862365723,-2.1363496115115588,24.29408073425293,-0.007475561437934708
2913,2016-12-21,24.182809829711914,24.340442657470703,24.08544731140137,24.12717437744141,413983.0,-0.00019170128224577088,-2.66663466944599,5.99938296997312,58.74732881063775,48.10737746230442,0.04300118103039097,-0.05979002032584191,-0.8990256181337379,-1.9229883538478205,18.75106985514949,0.2549953460693324,-0.1433623413634102,0.060967159271239524,-0.5259687114215907,0.6479030299640698,-0.23250077607517738,0.35443509461765643,-0.7060028371358484,49.62974249581013,-6.770896424406274,0.2934679353464159,12,0.0023174285888671875,0.10431671142578125,-0.7197823524475098,-0.9643459320068359,0.7093505859374964,2,-0.004409501656984172,-3.25,24.18744659423828,1.5098130954205402,24.21526336669922,-1.142852478499632,24.03444862365723,-0.004409501656984172
2914,2016-12-22,24.117902755737305,24.34971618652344,24.0715389251709,24.13644790649414,476253.0,-0.002684017053091292,-3.9999142940400714,-0.33333333333335463,61.959034651957715,50.28101562014852,0.07104351390036356,-0.027321203104591518,-0.7767337873708513,-1.8055077583989103,17.378740200475264,0.2781772613525426,-0.05784499966597778,0.015764236450195312,-0.5417460105966363,0.5732744834970269,-0.26299088707322227,0.2945193599736129,-0.6202994902930321,39.25948499161991,-21.205601507772606,0.2787551235234158,12,0.06722450256347656,0.05331611633300781,-0.6131482124328613,-0.8693027496337891,0.3569927215576172,3,-0.012302993967366782,-2.66663466944599,24.182809829711914,-3.25,24.18744659423828,1.5098130954205402,24.21526336669922,-0.012302993967366782
2915,2016-12-23,23.98808670043945,24.23380851745605,23.92317771911621,24.182809829711914,553511.0,-0.005382559860723113,1.0937602447820172,10.499948575542719,60.98653922607699,52.70174582843298,0.19116305845278703,0.05107153262316544,-0.603608951784139,-1.6293356183947871,15.761544280962752,0.3106307983398402,-0.03379406156322062,-0.07974338531494496,-0.5693259598140408,0.40983918918415085,-0.32453467256449287,0.16504790193460295,-0.4701030875843344,12.963153423915855,-49.36339294435774,0.24479128724954857,12,0.19704055786133168,0.18313217163086293,-0.47058248519897106,-0.739486694335934,0.35235595703125355,4,-0.012949377839882037,-3.9999142940400714,24.117902755737305,-2.66663466944599,24.182809829711914,-3.25,24.18744659423828,-0.012949377839882037
2916,2016-12-27,23.997358322143555,24.192081451416016,23.97881317138672,24.01590347290039,362961.0,0.00038650942944662425,-6.666632383695019,0.09523856167536632,53.3511715423948,53.660821980431685,0.17565136267155523,0.01634753737176098,-0.5622936540364449,-1.5922448156887938,14.889851010558946,0.21326828002929688,-0.04210713110565223,-0.05378122329711843,-0.5280851559036783,0.42052270930944147,-0.2909331896003984,0.18337074300616152,-0.45940196882581574,14.814814814814813,-44.981710763158304,0.23715196630327984,12,0.18776893615722656,0.13213539123535156,-0.417264461517334,-0.7487583160400391,0.5517158508300817,1,-0.0013523795641021685,1.0937602447820172,23.98808670043945,-3.9999142940400714,24.117902755737305,-2.66663466944599,24.182809829711914,-0.0013523795641021685
2917,2016-12-28,24.12253761291504,24.21526336669922,23.909269332885746,23.997358322143555,440041.0,0.0052163779484000194,-1.0307725414245994,-6.749974287771264,44.76187988533152,53.69001199266579,0.02959969976298993,-0.10162727277820593,-0.6476907128774982,-1.6748229477915508,15.039333491723417,0.305994033813473,-0.016817065486218752,0.06351642608642649,-0.40999206703967417,0.5370249192125272,-0.17323782047662561,0.3002706726494786,-0.5650079739439278,48.42088852897663,-6.030327570764861,0.23675424656305058,12,0.06258964538574219,0.0069561004638671875,-0.5320119857788086,-0.8739376068115234,0.5285358428955114,2,0.016721149266985647,-6.666632383695019,23.997358322143555,1.0937602447820172,23.98808670043945,-3.9999142940400714,24.117902755737305,0.016721149266985647
2918,2016-12-29,24.09935760498047,24.164264678955078,23.960268020629886,24.01590347290039,313864.0,-0.0009609274242424748,-1.0952278337186467,0.6666768246228859,38.90787522746168,53.224482695701155,0.04111335054482268,-0.04958694297408783,-0.5814872770501438,-1.608966184153111,14.948108900793166,0.20399665832519176,0.021104927798123896,0.020400428771971235,-0.4221373259611241,0.46293818350506655,-0.20086844859457642,0.2416693061385189,-0.5226461460690537,43.15804972263161,-6.4300654133550665,0.22126887736654707,12,0.0857696533203125,-0.02550029754638672,-0.012750625610351562,-0.8507575988769531,1.0477981567382812,3,0.0252019706523241,-1.0307725414245994,24.12253761291504,-6.666632383695019,23.997358322143555,1.0937602447820172,23.98808670043945,0.0252019706523241
2919,2016-12-30,24.27089881896973,24.280170440673828,24.043720245361328,24.043720245361328,418786.0,0.00711808243194878,-1.08162408590595,2.7221968277186512,53.546112223893424,54.235777352106275,-0.1498168776510198,-0.1945900709320334,-0.6992030673316236,-1.7424701503068007,15.148349452449168,0.2364501953125,0.034466536578761975,0.16876020431518768,-0.2622773502011775,0.5997977588315528,-0.0467585729429949,0.38427898157337026,-0.6753891765168163,97.50024426743006,48.755360289966305,0.2155187772581828,12,-0.1043157577514684,-0.19704151153564808,-0.1309742927551305,-1.0222988128662145,0.3801746368408203,4,0.025596975262989208,-1.0952278337186467,24.09935760498047,-1.0307725414245994,24.12253761291504,-6.666632383695019,23.997358322143555,0.025596975262989208
2920,2017-01-02,24.479530334472656,24.511985778808594,24.24771881103516,24.280170440673828,393146.0,0.008595953411492996,-1.00002887044391,0.8775470795167233,60.86958188215639,54.88380759348644,-0.3225987919698454,-0.3545791086064938,-0.8519697525638641,-1.9157587001224208,15.878652062085754,0.26426696777343395,0.0599948400803747,0.3349698066711433,-0.06688531615326454,0.7368249294955511,0.13404224525893937,0.5358973680833472,-0.8655984721490739,94.61513875131723,46.66156324505672,0.20092756141220472,1,-0.2689027786254883,-0.4056730270385742,-0.30135679244995117,-1.2309303283691406,0.31063079833984375,0,-0.00018933603359239104,-1.08162408590595,24.27089881896973,-1.0952278337186467,24.09935760498047,-1.0307725414245994,24.12253761291504,-0.00018933603359239104
2921,2017-01-03,24.86897850036621,24.89679527282715,24.5351676940918,24.576892852783203,881659.0,0.01590913553374529,1.07999780587475,1.4651173915539313,66.84212406664219,55.552405279616934,-0.681201320602046,-0.6733899455648995,-1.1846586500574254,-2.2680548035615473,17.23215953076414,0.4172649383544922,0.09405182512387,0.6576556205749498,0.23974330781234343,1.075567933337556,0.4486994641936448,0.8666117769562547,-1.2369928625693731,97.18318564243607,48.46282985213173,0.20895615638130316,1,-0.4659461975097656,-0.7858486175537109,-0.6908049583435059,-1.6203784942626953,-0.3801746368408203,1,-0.02125281675271562,-1.00002887044391,24.479530334472656,-1.08162408590595,24.27089881896973,-1.0952278337186467,24.09935760498047,-0.02125281675271562
2922,2017-01-04,24.5351676940918,24.93852233886719,24.42853164672852,24.93852233886719,767586.0,-0.013422779157153397,1.5287458505537324,-1.380946472766216,58.25691968877214,55.497915377187425,-0.32729806331021294,-0.30366227845788174,-0.7867831417903766,-1.897471400589854,18.08421238925931,0.5099906921386719,0.13724392555896614,0.29115905761718963,-0.12032981614795801,0.7026479313823373,0.08541462073461759,0.4969034944997617,-0.8525896708937495,58.767915739724344,8.74228974511687,0.20574443688257368,1,-0.11127185821533203,-0.4311742782592809,-0.4021978378295934,-1.2865676879882848,-0.1529979705810547,2,0.0005667977922638734,1.07999780587475,24.86897850036621,-1.00002887044391,24.479530334472656,-1.08162408590595,24.27089881896973,0.0005667977922638734
2923,2017-01-05,24.34971618652344,24.60934638977051,24.284807205200195,24.479530334472656,740308.0,-0.007558599553122991,-1.4999926536489598,0.32183625410215033,51.3157954091286,54.3153332390953,-0.12927580961846985,-0.11844092761122127,-0.541688162217639,-1.674471799228062,18.224923850075996,0.32453918457031605,0.13041978252269004,0.10199851989746378,-0.31201640292282207,0.5160134427177496,-0.10500894151267914,0.3090059813076067,-0.5917815043852421,34.19705244130701,-13.878492418892272,0.2070074614101437,1,0.07417964935302734,-0.24572277069092152,-0.4045157432556188,-1.1011161804199254,-0.018547058105472303,3,0.012376212805876419,1.5287458505537324,24.5351676940918,1.07999780587475,24.86897850036621,-1.00002887044391,24.479530334472656,0.012376212805876419
2924,2017-01-06,24.655710220336914,24.72525405883789,24.192081451416016,24.35898780822754,625770.0,0.012566636566500478,1.44681167665981,-2.2857478695269506,64.3777301443246,54.692132230011694,-0.39220354906703037,-0.42620352420100005,-0.7835522867284368,-1.9443845972762972,18.094200864244943,0.533172607421875,0.1188687475556236,0.3952427864074721,-0.052908583584397206,0.8433941563993415,0.17116710141153746,0.6193184714034068,-0.8269402787949751,62.111920275967506,10.770510685506721,0.22407568499593442,1,-0.23181438446044567,-0.5517168045043945,-0.7105097770690918,-1.4071102142333984,-0.09272575378418324,4,0.019932321437509115,-1.4999926536489598,24.34971618652344,1.5287458505537324,24.5351676940918,1.07999780587475,24.86897850036621,0.019932321437509115
2925,2017-01-09,24.50734901428223,24.771617889404297,24.39607810974121,24.74379920959473,648403.0,-0.0060173162617847,1.5714192427745535,-0.796873392985704,56.86276618724067,55.08230941277235,-0.18152860276191518,-0.2655307321001352,-0.5834200638778775,-1.7572553252716538,18.14941136936928,0.37553977966308594,0.11180246889480827,0.23042278289795348,-0.2290388358733786,0.6898844016692856,0.0006919735122856707,0.4601535922836213,-0.6119939289007768,42.23610578765838,-8.307953458224183,0.22973080938566626,1,-0.08345317840576172,-0.4033555984497106,-0.5609889030456578,-1.2587490081787145,0.129816055297848,0,0.005864544608417788,1.44681167665981,24.655710220336914,-1.4999926536489598,24.34971618652344,1.5287458505537324,24.5351676940918,0.005864544608417788
2926,2017-01-10,24.757707595825195,24.757707595825195,24.50271224975586,24.511985778808594,694625.0,0.010215653329010088,1.0754798997120214,-1.0392117320598864,62.130178475070736,57.01212036718782,-0.3494361346449466,-0.49373412803409167,-0.7843084412061927,-1.9732148136485321,18.359030766458766,0.25499534606933594,0.11026856533180762,0.4506455421447768,-0.05216086643708451,0.9534519507266381,0.19924233785384615,0.7020487464357075,-0.7997624752345978,75.77641497380824,24.168993511528086,0.25140320429093094,1,-0.3083124160766566,-0.6537141799926758,-0.8495969772338867,-1.5091075897216797,-0.060272216796875,1,0.001310845798695004,1.5714192427745535,24.50734901428223,1.44681167665981,24.655710220336914,-1.4999926536489598,24.34971618652344,0.001310845798695004
2927,2017-01-11,24.7808895111084,24.92461395263672,24.549074172973636,24.757707595825195,1243840.0,0.0009363514450388966,1.4179172295222662,0.09434211241257791,62.62233235757281,59.64706004831128,-0.301070726040944,-0.5028988895854951,-0.753442624605384,-1.965141001742662,18.500145256549192,0.3755397796630824,0.12417469495085598,0.4485597610473633,-0.09658479011795862,0.9937043122126852,0.17598748546470233,0.7211320366300242,-0.7641097574212061,80.37978638643122,27.34397909900933,0.2725722755826609,1,-0.2897682189941406,-0.6745786666870117,-0.9388461112976074,-1.5322895050048828,-0.3013591766357422,2,-0.011786729748021196,1.0754798997120214,24.757707595825195,1.5714192427745535,24.50734901428223,1.44681167665981,24.655710220336914,-0.011786729748021196
2928,2017-01-12,24.340442657470703,24.88288688659668,24.326534271240234,24.813343048095703,902227.0,-0.01777364987000396,-1.2222230687185738,-20.399539246338655,54.05403339404685,59.70349573388388,0.19799131020716842,-0.0542806628203536,-0.2533860091450535,-1.496496587199207,18.373565926656976,0.5563526153564453,0.15164264281535722,0.001158523559571023,-0.5404883652628101,0.5428054123819521,-0.26966492085161775,0.2719819679707598,-0.26835834867270947,20.25319092428748,-33.09902690718489,0.27082344441118994,1,0.22485923767089844,0.06490802764892578,-0.4983992576599121,-1.0918426513671875,-0.22717666625976918,3,0.0017143100734544614,1.4179172295222662,24.7808895111084,1.0754798997120214,24.757707595825195,1.5714192427745535,24.50734901428223,0.0017143100734544614
2929,2017-01-13,24.72525405883789,24.72525405883789,24.38680648803711,24.48880386352539,763379.0,0.0158095481985443,1.8627387712958183,-0.5,62.287481957665,59.86104018671817,-0.12917625683340006,-0.42702730614503537,-0.5803603270074689,-1.8490318991170014,17.9580096065996,0.3848114013671875,0.19998894645229015,0.36441125869750834,-0.20335358080406607,0.9321760981990828,0.08052883894672291,0.6482936784482938,-0.601183468235746,66.66666666666666,7.866542921591673,0.2838824197507865,1,-0.15995216369628906,-0.3199033737182617,-0.8832106590270996,-1.476654052734375,-0.5146274566650391,4,-0.015938559396887486,-1.2222230687185738,24.340442657470703,1.4179172295222662,24.7808895111084,1.0754798997120214,24.757707595825195,-0.015938559396887486
2930,2017-01-16,24.46098518371582,24.864341735839844,24.46098518371582,24.71598052978516,808408.0,-0.010688216771936876,-2.163638539617476,-1.0784315307176195,57.12249660392576,58.78108157974968,0.1477196412884716,-0.13614518092301608,-0.24324330327504384,-1.554954460557056,18.335843562507602,0.40335655212402344,0.2578947256552695,0.07881555557251119,-0.4690211475887551,0.6266522587337775,-0.19510279600812197,0.35273390715314434,-0.2880474882177744,22.48043474101146,-40.15336914756682,0.2739183515806324,1,0.10431671142578125,-0.055634498596191406,-0.6768951416015625,-1.2123851776123047,-0.023180007934570312,0,0.004169876318179222,1.8627387712958183,24.72525405883789,-1.2222230687185738,24.340442657470703,1.4179172295222662,24.7808895111084,0.004169876318179222
2931,2017-01-17,24.238445281982425,24.34507942199707,23.459550857543945,24.10862922668457,2086812.0,-0.00909774892801718,4.162162612925643,-0.5090918610826527,51.72891960804068,58.05574823744619,0.30330862021724414,0.09298804478124723,0.03955208179251457,-1.3134431415805352,18.379969767719885,1.001434326171875,0.2767666446032635,-0.14488344192504599,-0.6913295910185226,0.4015627071684307,-0.4181065164717843,0.12833963262169235,0.7000770568847656,53.16456520182549,-10.801645568015353,0.27322307454673916,1,-0.046362876892093396,-0.03940868377685902,-0.4868092536926305,-0.9898452758789098,-0.09272575378418679,1,0.016449891193889288,-2.163638539617476,24.46098518371582,1.8627387712958183,24.72525405883789,-1.2222230687185738,24.340442657470703,0.016449891193889288
2932,2017-01-18,24.00663185119629,24.256990432739254,23.751636505126953,24.24771881103516,966061.0,-0.009563873758786645,2.8928747217549886,-1.8571428571428337,48.6979131792131,57.764872434122246,0.5054145958570118,0.32734382118911043,0.3413794465119899,-1.0619629912325053,18.090223255573832,0.5053539276123011,0.2604057588392159,-0.3676561355590806,-0.9333903389950429,0.19807806787688165,-0.65052323727706,-0.08478903384110126,0.902311058044436,38.43653097269236,-26.998438465211628,0.28286710171798074,1,0.18545055389404297,0.19240474700927734,-0.24224615097045898,-0.7580318450927734,-0.08345413208007812,2,0.028775528866937128,4.162162612925643,24.238445281982425,-2.163638539617476,24.46098518371582,1.8627387712958183,24.72525405883789,0.028775528866937128
2933,2017-01-19,24.076175689697266,24.25235366821289,23.895360946655273,24.02517509460449,586467.0,0.002896859456671841,-1.298515894116997,-0.21154439512971993,47.18499339614571,55.85456835099125,0.4391721648828799,0.26287958460406813,0.2799811774552836,-1.1096814843671012,17.848038815277235,0.3569927215576172,0.19621368319815957,-0.29278059005737234,-0.868042665342962,0.28248148522821737,-0.580411627700169,-0.005149552414575709,0.8037793785095246,43.89442170220566,-16.7622392093244,0.2876310376427956,1,0.1159067153930664,0.12286090850830078,-0.31178998947143555,-0.82757568359375,-0.5702610015869141,3,0.01675326887351103,2.8928747217549886,24.00663185119629,4.162162612925643,24.238445281982425,-2.163638539617476,24.46098518371582,0.01675326887351103
2934,2017-01-20,23.82118034362793,24.043720245361328,23.74236488342285,24.043720245361328,900936.0,-0.010591189786775534,1.7083265481037069,-4.363476569804101,40.60848597905029,54.048537216747874,0.6295436582476661,0.5212291345345186,0.5367398261240659,-0.8381935213715366,17.751404595421917,0.33381080627441406,0.16228985368936932,-0.5329398155212388,-1.149300792680009,0.08342116163753133,-0.8411203041006239,-0.22475932694185374,1.030366640365603,25.74258501184633,-29.353735838046994,0.30818048857938535,1,0.37090206146240234,0.3778562545776367,-0.046362876892089844,-0.5725803375244141,-0.2874488830566406,4,0.01226159423544848,-1.298515894116997,24.076175689697266,2.8928747217549886,24.00663185119629,4.162162612925643,24.238445281982425,0.01226159423544848
2935,2017-01-23,23.67745590209961,23.97417640686035,23.56154823303223,23.709909439086914,856586.0,-0.006033472710212151,-2.1227905566823373,0.14583244053996144,31.721200622888446,50.66976189983873,0.7187523920681755,0.6751014884719666,0.667441040301842,-0.6816799449394892,18.20607920549846,0.41262817382812145,0.15360049403234655,-0.6611327171325669,-1.3297681707179976,0.007502736452863701,-0.9954504439252823,-0.3268149903398516,1.1462511593649332,24.60734224764793,-24.125721777262644,0.3343177267927162,1,0.5146265029907227,0.521580696105957,0.4126286506652832,-0.42885589599609375,0.08345222473144176,0,0.022518073828445617,1.7083265481037069,23.82118034362793,-1.298515894116997,24.076175689697266,2.8928747217549886,24.00663185119629,0.022518073828445617
2936,2017-01-24,23.96490478515625,23.99272155761719,23.603275299072266,23.691364288330078,648547.0,0.012140192943244088,1.3662027326140322,-8.428680575962385,41.12552879004281,48.281228170113174,0.343098312445143,0.4059077046421429,0.3622684579045057,-0.9561669613006103,18.6652971612588,0.3894462585449254,0.09051128952077647,-0.3720611572265611,-1.0443310493171332,0.300208734864011,-0.7081961032718489,-0.03592621118127326,0.8315191522298804,58.00001097056605,10.101045002085911,0.3361349460452864,1,0.2063140869140625,0.2341318130493164,0.12633848190307617,-0.7163047790527344,-0.18545150756835938,1,0.019733038577224526,-2.1227905566823373,23.67745590209961,1.7083265481037069,23.82118034362793,-1.298515894116997,24.076175689697266,0.019733038577224526
2937,2017-01-25,24.525894165039066,24.641801834106445,24.103992462158203,24.10862922668457,1164459.0,0.02340878818055181,-1.5217391304347827,1.5254229015298497,52.45477294519601,48.10353256468531,-0.28817020504419233,-0.12997785128559514,-0.22553662547837305,-1.5059086866980174,18.88770109021521,0.6768970489501953,0.06903310037730392,0.1687603950500538,-0.5006190310698813,0.8381398211699889,-0.16592931800991195,0.5034501081100196,0.24379231075021934,89.27032791632266,38.00075045134865,0.3346897130599669,1,-0.3639478683471715,-0.32685756683349965,-0.2851309776306188,-1.2772941589355504,-0.9365272521972656,2,-0.0155009490900746,1.3662027326140322,23.96490478515625,-2.1227905566823373,23.67745590209961,1.7083265481037069,23.82118034362793,-0.0155009490900746
2938,2017-01-26,24.70670890808105,24.7901611328125,24.50734901428223,24.57225608825684,951133.0,0.007372401667611106,-1.1403516369305693,0.32222410144123964,50.73627328631549,46.82006493453536,-0.4599332259928808,-0.2771689646450639,-0.423248871128596,-1.6779375520062203,19.23707708566104,0.2828121185302699,0.013076182593493968,0.31920757293700674,-0.3560136106593035,0.994428756533317,-0.018403018861150144,0.6568181647351636,-1.2471580505371058,93.20760633830446,41.52044104058599,0.3376105917981554,1,-0.5447626113891566,-0.5076723098754847,-0.46594572067260387,-1.3932008743286097,-1.0060710906982422,3,-0.031713296654762635,-1.5217391304347827,24.525894165039066,1.3662027326140322,23.96490478515625,-2.1227905566823373,23.67745590209961,-0.031713296654762635
2939,2017-01-27,24.89216041564941,25.11470031738281,24.68352699279785,24.68816375732422,1090402.0,0.007506119421178736,-3.043446764745305,1.517235998411221,55.49669465979944,46.63942027407688,-0.6919893251711677,-0.43604704716590703,-0.62005474768252,-1.8481795930702987,19.54746729827514,0.4311733245849574,-0.0461652413710425,0.47359600067138174,-0.23535781185054816,1.1825498131933116,0.11911909441041502,0.8280729069323485,-1.4059973526000924,85.67172500518845,31.43458182040478,0.3544769062609657,1,-0.6050348281860316,-0.6050348281860316,-0.6560335159301722,-1.516062736511227,-1.1961593627929652,4,-0.055690052787364386,-1.1403516369305693,24.70670890808105,-1.5217391304347827,24.525894165039066,1.3662027326140322,23.96490478515625,-0.055690052787364386
2940,2017-01-30,24.474895477294922,24.96170425415039,24.39607810974121,24.766979217529297,732684.0,-0.016762905725617894,-1.5154676777701437,-1.4318064944415085,46.14413234591222,46.01888835606262,-0.3045727885323899,-0.020181879820274418,-0.2117537527538289,-1.4130172658093798,19.087415509472127,0.5656261444091797,-0.06165725278323819,0.05656280517577983,-0.652310123162458,0.7654357335140176,-0.29787365899333906,0.4109992693448987,-0.9235909240722648,57.668767399188944,5.901891077948626,0.3544364641691189,1,-0.13677120208740234,-0.18776988983154297,-0.296722412109375,-1.0756158828735352,-0.6676254272460938,0,-0.03845426092204318,-3.043446764745305,24.89216041564941,-1.1403516369305693,24.70670890808105,-1.5217391304347827,24.525894165039066,-0.03845426092204318
2941,2017-01-31,24.340442657470703,24.7901611328125,24.31726264953613,24.38680648803711,1147002.0,-0.005493499244928257,-9.200148105483311,0.15873471946505066,44.17177294747198,45.515983885869154,-0.1722433297553252,0.07656989866068287,-0.08846042442181812,-1.2576398322233864,17.76491414515599,0.47289848327637074,-0.14453188147831852,-0.05146322250366353,-0.7282818828980346,0.6253554378907076,-0.38987255270085086,0.2869461076935238,-0.7266022736816389,23.39451445739032,-23.730499402448583,0.33840933019718605,1,-0.0023183822631835938,-0.05331707000732422,-0.16226959228515625,-0.9411630630493164,-0.42653656005859375,1,-0.023809531272504514,-1.5154676777701437,24.474895477294922,-3.043446764745305,24.89216041564941,-1.1403516369305693,24.70670890808105,-0.023809531272504514
2942,2017-02-01,24.549074172973636,24.836523056030273,24.40998649597168,24.52125740051269,589409.0,0.008571393644679626,-2.407405150083803,-0.5999670890243428,52.9411638170947,46.155558377085704,-0.33060411805204026,-0.13804394484602156,-0.31069057672494793,-1.4414041742637913,16.76160302777207,0.4960803985595703,-0.19022334403167207,0.15647296905518004,-0.5209936548588487,0.8339395929692088,-0.18226034290183435,0.49520628101219444,-0.8751993918408232,29.06954772571348,-20.56830481406953,0.33873331195701456,2,-0.21094989776611683,-0.26194858551025746,-0.3917636871337926,-1.0246152877807653,-0.7881660461425852,2,-0.031350302254291584,-9.200148105483311,24.340442657470703,-1.5154676777701437,24.474895477294922,-3.043446764745305,24.89216041564941,-0.031350302254291584
2943,2017-02-02,24.65107345581055,24.73916244506836,24.474895477294922,24.50271224975586,714641.0,0.004154913628034329,-1.590919290896851,5.3335161821161545,48.86363370740823,47.07279701356992,-0.38272587728878094,-0.22799829857285303,-0.41865772239189525,-1.516802336332443,16.16939336397608,0.2642669677734375,-0.19633974954303568,0.24340438842773793,-0.443387213466103,0.9301959903215788,-0.09999141251918431,0.5868001893746602,-0.919565653227739,41.860426179241095,-5.391099215140592,0.34339580094692046,2,-0.3129491806030309,-0.3639478683471715,-0.4937629699707067,-1.1266145706176793,-1.0663433074951207,3,-0.04306938376829561,-2.407405150083803,24.549074172973636,-9.200148105483311,24.340442657470703,-1.5154676777701437,24.474895477294922,-0.04306938376829561
2944,2017-02-03,25.14715576171875,25.23524475097656,24.64643669128418,24.64643669128418,1249769.0,0.020124166470781635,-1.3518499472423016,3.374999999999919,59.81434770439023,50.19425780040345,-0.7497865014937517,-0.7224134852630755,-0.9131234263161367,-1.981426124060036,15.663683558612934,0.5888080596923793,-0.1572166936521846,0.7149144172668471,-0.04093756874286569,1.47076640327656,0.3369884242619925,1.0928404102717018,-1.3603202585439398,90.40406244091402,38.366010427537866,0.37792599300485563,2,-0.7278957366943359,-0.7997579574584961,-1.0176634788513184,-1.622696876525879,-1.5253353118896484,4,-0.05752212926353917,-1.590919290896851,24.65107345581055,-2.407405150083803,24.549074172973636,-9.200148105483311,24.340442657470703,-0.05752212926353917
2945,2017-02-06,24.65107345581055,25.2769718170166,24.57225608825684,25.12397384643555,980222.0,-0.01972717354633724,-1.2352941176470476,-0.9444425398349084,55.47354614623248,51.78848195109119,-0.11295065360358691,-0.2266311179233469,-0.42638694164286406,-1.4540077103937357,14.964381333829433,0.7047157287597621,-0.12433839824685577,0.21164588928223083,-0.5499240353126105,0.9732158138770721,-0.1691390730151916,0.5924308515796533,-0.7773333977676344,34.782496363015454,-16.406136480736137,0.38078496229742104,2,0.039408683776851916,-0.282812118530277,-0.5308532714843786,-1.1266145706176793,-1.0292530059814489,0,-0.03874364354421178,-1.3518499472423016,25.14715576171875,-1.590919290896851,24.65107345581055,-2.407405150083803,24.549074172973636,-0.03874364354421178
2946,2017-02-07,24.7901611328125,24.98488426208496,24.553712844848636,24.63252830505371,701790.0,0.00564225640117777,-1.7353060397244007,-0.33333198890036136,60.655713041371584,52.69969751733292,-0.13708050328548893,-0.3827885637784618,-0.5623365322877518,-1.563149308030404,14.209605885724908,0.4311714172363246,-0.03415276756377139,0.34911088943481516,-0.41544687866124974,1.11366865753088,-0.03316799461321551,0.7313897734828458,-0.804162534051688,43.85018149818502,-8.5817289706944,0.3822788840480321,2,0.0069561004638671875,-0.42189979553222656,-0.647918701171875,-1.265702247619629,-0.35699272155761363,1,-0.03964843461475964,-1.2352941176470476,24.65107345581055,-1.3518499472423016,25.14715576171875,-1.590919290896851,24.65107345581055,-0.03964843461475964
2947,2017-02-08,24.48880386352539,24.88288688659668,24.368261337280273,24.77625274658203,679401.0,-0.01215632555482793,1.0555538625628524,-1.8235343940952267,55.2787589587325,53.20441814760147,0.17708454716729705,-0.11007942288246397,-0.24947067289981106,-1.2333683545939778,12.878216811008889,0.5146255493164062,0.10237399270599923,0.06235790252685547,-0.6858511503961111,0.810566955449822,-0.3117466239346278,0.43646242898833876,-0.3995274073041166,13.265229017727831,-38.58407015543676,0.37410452646148395,2,0.30831336975097656,-0.12054252624511719,-0.24572277069091797,-0.9643449783325195,0.1483612060546875,2,-0.02347594310106571,-1.7353060397244007,24.7901611328125,-1.2352941176470476,24.65107345581055,-1.3518499472423016,25.14715576171875,-0.02347594310106571
2948,2017-02-09,24.382169723510746,24.664981842041016,24.256990432739254,24.58152961730957,631375.0,-0.004354403776064775,1.2278521882225704,0.6935490292357182,57.45992307746945,53.422554638453704,0.26020483548986917,-0.00016749927395309783,-0.12381034095451682,-1.101158986701158,12.16221169650461,0.40799140930176137,0.18555081519103922,-0.04636259078979066,-0.7937941926239525,0.7010690110443711,-0.4200783917068698,0.32735321012728846,-0.19787763842584383,12.272703472934507,-41.10763553102565,0.37371580091708073,2,0.38481140136718395,-0.013908386230472303,-0.11822509765625355,-0.8577108383178746,0.24108695983886363,3,-0.02548016045022594,1.0555538625628524,24.48880386352539,-1.7353060397244007,24.7901611328125,-1.2352941176470476,24.65107345581055,-0.02548016045022594
2949,2017-02-10,24.33116912841797,24.484167098999023,24.30335235595703,24.38680648803711,379093.0,-0.0020917168435423683,-2.249991429257088,0.2790800022961723,58.91273820421074,54.841288622709094,0.24949761464956666,0.020865232452237592,-0.0574215079435092,-1.0293578958213772,11.407512775910437,0.1808147430419922,0.18286334327853027,-0.07765893936157298,-0.8128319797743728,0.6575141010512269,-0.4452454595679711,0.2899275808448252,-0.07417869567871449,7.2725538742326945,-47.69236293441239,0.3675865202063994,2,0.43581199645996094,0.03709220886230469,-0.06722450256347656,-0.8067102432250977,0.3616313934326172,4,-0.030678303050827305,1.2278521882225704,24.382169723510746,1.0555538625628524,24.48880386352539,-1.7353060397244007,24.7901611328125,-0.030678303050827305
2950,2017-02-13,24.56298446655273,24.60007476806641,24.13644790649414,24.33580780029297,568989.0,0.009527505107184142,2.0769250243673483,-4.083167637984166,58.27983599077289,56.40885118307587,0.035192642199724844,-0.2138826445399964,-0.26515800977583126,-1.2371109293728324,10.15520853764224,0.4636268615722692,0.1795070864905881,0.1490564346313441,-0.5890493607760625,0.8871622300387507,-0.2199964630723592,0.5181093323350474,0.7139873504638707,50.273253526667375,-4.129795809928538,0.3690528977037034,2,0.14372539520264027,-0.19472312927245738,-0.29903984069823863,-1.0385255813598597,-0.03709030151366477,0,-0.03831635435039282,-2.249991429257088,24.33116912841797,1.2278521882225704,24.382169723510746,1.0555538625628524,24.48880386352539,-0.03831635435039282
2951,2017-02-14,24.637165069580078,24.729890823364254,24.42389678955078,24.516620635986328,574036.0,0.003020015875039972,-1.0000124666516834,0.5306197840579063,51.78041706036164,56.27987932121664,0.008413181449817841,-0.27053083387129107,-0.3107626342748304,-1.2807053582650205,9.938952088453155,0.305994033813473,0.14124224285310305,0.20330104827881001,-0.536384872376118,0.942986968933738,-0.16654191204865398,0.573144008606274,0.6169962692260746,67.08078978098833,16.382320083797993,0.36984296032746444,2,0.06954479217529297,-0.2689037322998047,-0.37322044372558594,-1.0292530059814453,-0.023181915283203125,1,-0.04121190960418741,2.0769250243673483,24.56298446655273,-2.249991429257088,24.33116912841797,1.2278521882225704,24.382169723510746,-0.04121190960418741
2952,2017-02-15,24.69743537902832,24.7808895111084,24.511985778808594,24.678890228271484,599510.0,0.0024463167445616385,1.8999598893357057,0.15384493670886076,49.84566294463173,56.38899368090814,-0.03195984382540118,-0.2913310169032215,-0.35237724954075844,-1.303584166912401,9.75656249667845,0.2689037322998047,0.1765052693726119,0.22903118133545064,-0.49090661546734893,0.9489689781382502,-0.13093771706595092,0.5890000797368522,0.534371691131593,87.05016381894973,40.005039753079636,0.35996889840139995,2,0.009274482727050781,-0.3291740417480469,-0.42074108123779297,-1.0872058868408203,-0.08345222473144531,2,-0.010700178529380211,-1.0000124666516834,24.637165069580078,2.0769250243673483,24.56298446655273,-2.249991429257088,24.33116912841797,-0.010700178529380211
2953,2017-02-16,24.479530334472656,24.67425537109375,24.405351638793945,24.664981842041016,596806.0,-0.008822982678626468,1.636329637040223,-10.0,43.206089418072196,54.54363164909502,0.17774456883747547,-0.04390953108191553,-0.13066836386216352,-1.0514699923913895,9.4588230014274,0.292083740234375,0.22945455036737883,-0.009041595458985086,-0.704912180594814,0.6868289896768438,-0.35697688802689953,0.33889369710892936,0.73036955241394,53.23716307606704,10.620421668963324,0.34793529256791506,2,0.22717952728271484,-0.11126899719238281,-0.18081426620483398,-0.8693008422851562,0.6166248321533203,3,0.0064394509597855976,1.8999598893357057,24.69743537902832,-1.0000124666516834,24.637165069580078,2.0769250243673483,24.56298446655273,0.0064394509597855976
2954,2017-02-17,24.113265991210934,24.49344062805176,24.011268615722656,24.38680648803711,864762.0,-0.014962065785467327,-1.0194195697499011,1.4749974287771455,43.94410374345208,53.26258249323054,0.42681258550593526,0.3640227468363939,0.23118670371826155,-0.6538154419667705,9.066938554148608,0.4821720123291051,0.21913438463126056,-0.38991022109985707,-1.03738266804314,0.2575622258434258,-0.7136464445714985,-0.06617399762821563,1.0751648560678149,13.252937400712792,-26.325486947339716,0.3237362234716407,2,0.38481044769287465,0.2549953460693395,0.3720602989196813,-0.503036499023434,1.052434921264652,4,0.0211497974734971,1.636329637040223,24.479530334472656,1.8999598893357057,24.69743537902832,-1.0000124666516834,24.637165069580078,0.0211497974734971
2955,2017-02-20,24.21062660217285,24.368261337280273,24.03444862365723,24.15035629272461,615997.0,0.0040376368343220115,-1.285718017200316,-0.2203341375318978,47.798736442828464,51.834029537836855,0.29100672455974674,0.32533403649271975,0.13763153145029605,-0.7208257394237378,8.270648303205636,0.3338127136230433,0.21989093841925822,-0.31920814514160156,-0.8583801027310862,0.2199638124478831,-0.5887941239363457,-0.049622166346857455,0.9307177558436521,25.903400966039907,-15.072712137408022,0.2695859787947426,2,0.2364511489868164,0.15763473510742188,0.27469968795776367,-0.6003971099853516,0.9133472442626989,0,0.019915796794555574,-1.0194195697499011,24.113265991210934,1.636329637040223,24.479530334472656,1.8999598893357057,24.69743537902832,0.019915796794555574
2956,2017-02-21,24.43780517578125,24.52125740051269,23.98808670043945,24.21062660217285,810401.0,0.009383423954339554,1.7058800753099277,3.769328143295674,48.1250285245587,51.039170600706434,0.009599731747989892,0.1427177158302939,-0.08227597193233294,-0.9166911070964936,7.333026293778136,0.5331707000732422,0.13747770147931604,-0.11567459106445455,-0.5878470038682373,0.3564978217393282,-0.35176079746634414,0.12041161533743505,0.6583361525434981,56.72513635040449,13.654562353972686,0.23608620640189126,2,-0.05331707000732422,-0.06954383850097656,0.047521114349365234,-0.82757568359375,0.737167358398441,1,0.0036046195075289944,-1.285718017200316,24.21062660217285,-1.0194195697499011,24.113265991210934,1.636329637040223,24.479530334472656,0.0036046195075289944
2957,2017-02-22,24.14571952819824,24.474895477294922,24.10862922668457,24.405351638793945,601768.0,-0.011952204606020755,-1.1944415875301404,-1.1428547440536816,41.997067666583796,49.32107555505247,0.27703402087327333,0.4267404929718559,0.20995049691008916,-0.592229878167668,7.683107871327355,0.36626625061035156,0.09651486523479136,-0.3887515068054235,-0.8949817538340099,0.11747874022316296,-0.6418666303197185,-0.13563638329112848,0.8839385224533913,22.972897845726077,-19.414214046761042,0.2531151235142938,2,0.23876857757568715,0.2735404968261754,0.049839973449710584,-0.5354900360107386,1.5392436981201207,2,0.019393235540228204,1.7058800753099277,24.43780517578125,-1.285718017200316,24.21062660217285,-1.0194195697499011,24.113265991210934,0.019393235540228204
2958,2017-02-23,23.92317771911621,24.23380851745605,23.92317771911621,24.21062660217285,425001.0,-0.009216615343441537,-1.1612941754143582,1.1071391839673084,28.778118991509487,45.972784531418995,0.47787444133436097,0.6193255095780472,0.4324415038434921,-0.33553885013113316,7.8910474234136165,0.3106307983398402,0.011533835727799868,-0.5721167564392076,-1.139770399207574,-0.004463113670841068,-0.8559435778233926,-0.28828993505502254,1.0439860505226868,0.0,-34.8132260053349,0.2838268213841838,2,0.42885589599609375,0.4960823059082031,0.2723817825317383,-0.2874488830566406,2.05387115478516,3,0.02887598977407868,-1.1944415875301404,24.14571952819824,1.7058800753099277,24.43780517578125,-1.285718017200316,24.21062660217285,0.02887598977407868
2959,2017-02-24,23.50591468811035,24.052993774414066,23.49200439453125,23.969541549682614,888722.0,-0.017441789544222597,-1.2830086160056031,1.6129019415285266,29.586787424716007,42.78466802407934,0.8557563914150386,0.9775279316821539,0.8418147668599261,0.11490417254226415,7.781133478767129,0.560989379882816,-0.04400906043967723,-0.9200675010681145,-1.609213663052742,-0.230921339083487,-1.2646405820604265,-0.5754944200758025,1.3777301974867306,1.351494093120227,-32.08318880469288,0.3445730809923136,2,0.6305322647094727,0.8785734176635742,0.6896448135375977,0.12981414794921875,2.3737716674804688,4,0.06765278014558573,-1.1612941754143582,23.92317771911621,-1.1944415875301404,24.14571952819824,1.7058800753099277,24.43780517578125,0.06765278014558573
2960,2017-02-27,23.53373146057129,23.65891075134277,23.23237228393555,23.552276611328125,900416.0,0.0011833945979140559,2.6800151394226144,0.040000164558941204,26.678142354706438,39.995526390117654,0.7449228820788676,0.9229040316884536,0.8146387893074802,0.12454143018637609,8.537831162863949,0.42653846740721946,-0.10492234464089023,-0.8451925277709975,-1.6406150798080148,-0.04976997573398023,-1.2429038037895062,-0.4474812517524889,1.2107493759192103,23.381383861119474,-8.374941273678246,0.3977112760185089,2,0.4728994369506836,0.7209405899047852,0.6618280410766602,0.12286090850830078,2.4479522705078125,0,0.06934597068206205,-1.2830086160056031,23.50591468811035,-1.1612941754143582,23.92317771911621,-1.1944415875301404,24.14571952819824,0.06934597068206205
2961,2017-02-28,23.76090812683105,23.89999771118164,23.09792137145996,23.65427398681641,1362022.0,0.009653236106665686,3.1686517672599663,-5.749974287770881,36.10617394159904,38.46891650089181,0.4250793079523092,0.6852152975083676,0.5849268510495271,-0.06762552854860715,9.260419579189357,0.8020763397216797,-0.16660803903319987,-0.5890391349792523,-1.43121435127982,0.2531360813213155,-1.0101267431295362,-0.1679515268289684,0.8021196833528528,48.148091715135955,13.472261960877034,0.4210876081502837,2,0.12518024444580433,0.4265384674072301,0.4346513748168981,0.5262184143066442,2.2300491333007884,1,0.05736589327010244,2.6800151394226144,23.53373146057129,-1.2830086160056031,23.50591468811035,-1.1612941754143582,23.92317771911621,0.05736589327010244
2962,2017-03-01,23.77945327758789,24.048358917236328,23.72845458984375,23.92317771911621,933634.0,0.0007804899820262889,-1.6037926243314782,-1.347827642334681,38.095216567396385,37.901041739705605,0.2934878570638837,0.6388077775551793,0.5649064076658696,-0.05277049942977641,9.77086581045981,0.3199043273925781,-0.24703567450497133,-0.532012939453125,-1.4056233240273492,0.34159744512109924,-0.9688181317402389,-0.0952077471660111,0.5784596311746597,59.99996641658234,21.561241100297366,0.43680519228711256,3,0.0301361083984375,0.4079933166503906,0.40567445755004883,0.5076732635498047,2.4850444793701207,2,0.05868592689248553,3.1686517672599663,23.76090812683105,2.6800151394226144,23.53373146057129,-1.2830086160056031,23.50591468811035,0.05868592689248553
2963,2017-03-02,23.5893669128418,23.84899711608887,23.51518630981445,23.84436225891113,767151.0,-0.007993723090566007,1.5263332635635833,1.7741961169428726,36.11112301497181,37.030710547652234,0.3844551689455322,0.7855510793516878,0.7514277219299821,0.16617435204303632,10.460477561553805,0.33381080627442117,-0.3144142586362939,-0.6690139770507777,-1.5837943687010174,0.24576641459946202,-1.1264041728758976,-0.21162378122565784,0.5921471806983867,51.45636496895569,8.700436108381446,0.4573901958251201,3,0.2202224731445277,0.5980796813964808,0.59112453460693,0.6977596282958949,2.7956733703613246,3,0.08883647964014418,-1.6037926243314782,23.77945327758789,3.1686517672599663,23.76090812683105,2.6800151394226144,23.53373146057129,0.08883647964014418
2964,2017-03-03,23.70063781738281,23.867542266845703,23.45027732849121,23.496641159057614,634673.0,0.00471699409959303,-1.8124754931895846,-0.8000014959870371,33.09088297905761,35.396504607233254,0.23300005614224517,0.5906364756037839,0.6399037100508913,0.08573832707068263,10.194670733767937,0.4172649383544922,-0.3838434141347733,-0.485417175292973,-1.3303956412260831,0.3595612906401371,-0.9079064082595281,-0.06292794232641796,0.3477210998535192,63.414629251679834,20.716921474193505,0.4224892329665546,3,0.10895156860351918,0.4868087768554723,0.4798536300659215,0.5864887237548864,2.75858306884766,4,0.09604851456145069,1.5263332635635833,23.5893669128418,-1.6037926243314782,23.77945327758789,3.1686517672599663,23.76090812683105,0.09604851456145069
2965,2017-03-06,23.696001052856445,23.79799842834473,23.51054954528809,23.71454620361328,599356.0,-0.00019563880778616927,2.1000215984941577,-0.09090909090909091,31.027994263502052,33.496834133782514,0.17540613067250632,0.5481572428205013,0.6484132688533393,0.11468547770365234,10.112067271905934,0.2874488830566406,-0.41889252144132527,-0.44230031967163086,-1.2845714868597078,0.39997084751644607,-0.8634359032656711,-0.021164736077590618,0.21929660797119155,62.926773469154305,22.350310660528486,0.42113558359403885,3,0.0904073715209961,0.49144554138183594,0.5911245346069336,0.59112548828125,2.035324096679684,0,0.09215416972101886,-1.8124754931895846,23.70063781738281,1.5263332635635833,23.5893669128418,-1.6037926243314782,23.77945327758789,0.09215416972101886
2966,2017-03-07,23.807270050048828,24.052993774414066,23.70527267456055,23.70527267456055,663596.0,0.0046956867086638265,-5.818236218117013,-5.499948575542336,32.41753397986557,32.432441501924934,-0.03878934396437117,0.3789035596541055,0.5420909722253882,0.03172986741438777,9.804582677597567,0.35699272155762074,-0.43079559903691944,-0.28188676834106374,-1.0774144331441207,0.5136408964619932,-0.679650600742594,0.1158770640604665,-0.7093486785888672,59.23062560720478,23.519349858166784,0.3977638324015285,3,-0.1414051055908203,0.3801765441894531,0.5053548812866211,0.3848123550415039,1.7386054992675817,1,0.09133402008962443,2.1000215984941577,23.696001052856445,-1.8124754931895846,23.70063781738281,1.5263332635635833,23.5893669128418,0.09133402008962443
2967,2017-03-08,23.91390609741211,23.960268020629886,23.73309135437012,23.73772621154785,475044.0,0.004479137975043068,-1.4500097707475046,1.7272982272421875,38.314184700113294,33.49200435843647,-0.2031271770053742,0.2392560685678653,0.43770721576422034,-0.05227376195514921,9.982933129316718,0.22717666625976562,-0.4645964413383261,-0.14650583267211914,-0.9225382442866028,0.6295265789423645,-0.5345220384793592,0.24151037313512091,-0.7968832778930661,76.92319863796129,41.63482960727487,0.3880162058072414,3,-0.33844852447509766,0.2735404968261719,0.39871883392333984,0.27817630767822266,1.3213386535644496,2,0.08685537002022858,-5.818236218117013,23.807270050048828,2.1000215984941577,23.696001052856445,-1.8124754931895846,23.70063781738281,0.08685537002022858
2968,2017-03-09,23.76090812683105,23.909269332885746,23.6218204498291,23.909269332885746,506017.0,-0.006397866160293031,2.874987143885494,-0.8421007047819477,42.01677912384519,34.873114547228596,-0.08444844787725003,0.3618779246218473,0.5919733400881455,0.1240292137456187,10.553627102654765,0.2920856475830078,-0.5254864206556711,-0.268440723419193,-1.039967043244335,0.5030855964059491,-0.654203883331764,0.11732243649337804,-0.6251658882141058,51.53846397275834,12.906628266620544,0.385763159912571,3,-0.18545055389403942,0.4265384674072301,0.5517168045043981,0.4311742782592809,1.3167037963867188,3,0.10536590675589053,-1.4500097707475046,23.91390609741211,-5.818236218117013,23.807270050048828,2.1000215984941577,23.696001052856445,0.10536590675589053
2969,2017-03-10,23.58473014831543,23.94172286987305,23.552276611328125,23.87681579589844,659998.0,-0.007414614692974664,-1.1818162389737705,1.9687467859713377,36.3083257395965,35.94313492332749,0.11631722574834669,0.5051675063061083,0.7618682833049526,0.3266478352970026,11.21207998217256,0.3894462585449254,-0.5498813735765324,-0.4072967529296889,-1.1894910816734878,0.37489757581411,-0.7983939173015884,-0.01619958855778947,-0.4306428789825425,13.675249738920641,-25.469206559729983,0.39109716437189995,3,-0.009272575378417969,0.6027164459228516,0.7278947830200195,0.6073522567749023,1.4604263305664098,4,0.11873403330365062,2.874987143885494,23.76090812683105,-1.4500097707475046,23.91390609741211,-5.818236218117013,23.807270050048828,0.11873403330365062
2970,2017-03-13,23.6218204498291,23.74236488342285,23.55691337585449,23.61718368530273,247281.0,0.0015726404873164235,-1.9630193969128387,-0.01587467431124962,30.53094807931214,35.32366538307339,0.10396995960567779,0.4152419798879379,0.7120705501239399,0.3157419875652785,12.271025067765711,0.18545150756836293,-0.5145139856449248,-0.323148250579834,-1.0732996230352327,0.4270031218755648,-0.6982239368075334,0.051927435647865394,-0.4497550503945895,13.888846564071212,-22.08035320385113,0.37507568622769893,3,0.12981510162353516,0.5656261444091797,0.7615084648132324,0.6305341720581055,1.5392436981201172,0,0.120117771719914,-1.1818162389737705,23.58473014831543,2.874987143885494,23.76090812683105,-1.4500097707475046,23.91390609741211,0.120117771719914
2971,2017-03-14,23.6218204498291,23.774816513061523,23.51518630981445,23.774816513061523,467008.0,0.0,2.3939461939312805,-32.99629781980195,35.47556046271086,35.03259248255278,0.09182156179508638,0.35339337355208045,0.686546119499102,0.3398233961068371,13.168350857914795,0.25963020324707387,-0.45111827146827466,-0.27238101959228445,-0.9601227674967383,0.4153607283121694,-0.6162518935445114,0.07148985435994248,-0.43213648289499673,23.95832886938602,-13.090749335595934,0.3438708739522267,3,0.12981510162353516,0.4195823669433594,0.9075512886047363,0.651397705078125,1.5067901611328125,1,0.08930322301735605,-1.9630193969128387,23.6218204498291,-1.1818162389737705,23.58473014831543,2.874987143885494,23.76090812683105,0.08930322301735605
2972,2017-03-15,24.433168411254886,24.525894165039066,23.580093383789066,23.67281913757324,1334718.0,0.03434739346821414,-1.000000000000015,-4.969730969656216,60.65893728742492,37.760127401714236,-0.6895597394005399,-0.5046411361503793,-0.13066323038497174,-0.43752084059201124,13.689505393422202,0.94580078125,-0.35821571753333004,0.5521802902221715,-0.07835919148082127,1.1827197719251643,0.2369105493706769,0.8674500310736661,-1.2262182481711825,90.82566210355884,47.062262262687824,0.31526974085149595,3,-0.44508266448974965,-0.44276428222656605,0.14952087402343395,-0.1599502563476598,2.0399608612060476,2,0.04554084510582612,2.3939461939312805,23.6218204498291,-1.9630193969128387,23.6218204498291,-1.1818162389737705,23.58473014831543,0.04554084510582612
2973,2017-03-16,24.637165069580078,24.8040714263916,24.41462326049805,24.60934638977051,948625.0,0.008349169247784616,1.153840473842142,0.036586711886850865,75.95743880033174,42.52307804852247,-0.8150019478901989,-0.7338474192893827,-0.33229309623966685,-0.6077590101258075,14.753962087805716,0.38944816589355113,-0.30464251188969627,0.7482952117919908,0.0832564648093701,1.4133339587746114,0.4157758383006822,1.0808145852832993,-1.377457146418159,87.05033096706315,36.35558702768275,0.3325193734913096,3,-0.4798545837402344,-0.6861686706542969,-0.05447578430175781,-0.36394691467285156,2.35986328125,3,0.024275507336472657,-1.000000000000015,24.433168411254886,2.3939461939312805,23.6218204498291,-1.9630193969128387,23.6218204498291,0.024275507336472657
2974,2017-03-17,24.62325668334961,24.711345672607425,24.484167098999023,24.664981842041016,783065.0,-0.0005645286781652548,2.3793054531009354,-1.499897154611093,75.16061654907664,47.426702746919645,-0.7336031978429105,-0.7165085731187766,-0.3259953475870887,-0.5599783606631945,15.121642976427472,0.227178573608402,-0.2563744790961522,0.7088872909545891,-0.02764503952581876,1.445419621434997,0.3406211257143852,1.077153456194793,-1.2708869499939084,85.97122887707978,30.507014059976356,0.3682661652402043,3,-0.46362781524658203,-0.6722602844238281,-0.05563545227050781,-0.3500385284423828,2.4896774291992188,4,0.018452280529382525,1.153840473842142,24.637165069580078,-1.000000000000015,24.433168411254886,2.3939461939312805,23.6218204498291,0.018452280529382525
2975,2017-03-20,24.692800521850586,24.85043334960937,24.49344062805176,24.56761932373047,613635.0,0.0028243152152982454,-1.610181782683594,-3.000137136588042,73.21018667720674,51.959219713290885,-0.7229022521781232,-0.7885040092240843,-0.3977157761918022,-0.6008239276017306,15.613100430836802,0.3569927215576101,-0.17802855451390798,0.7543224334716783,-0.051360213372532826,1.5600050803158894,0.3514811100495727,1.1571637568937838,-1.253328686912731,88.19448213994947,30.491002360179756,0.40284132342210643,3,-0.5099906921386754,-0.718623161315918,-0.12517929077148438,-0.4195823669433594,2.4525890350341832,0,0.014269582614554244,2.3793054531009354,24.62325668334961,1.153840473842142,24.637165069580078,-1.000000000000015,24.433168411254886,0.014269582614554244
2976,2017-03-21,24.525894165039066,24.827251434326172,24.479530334472656,24.678890228271484,634238.0,-0.006759312564155073,-1.8301793060622527,-1.2221968277185802,67.3118368993611,55.18118106876286,-0.49543984055586066,-0.6478768575086313,-0.24304139270374137,-0.40900764373910903,16.561843514855852,0.3477210998535156,-0.09793891175795366,0.5830116271972692,-0.23503271964807126,1.4010559740426096,0.17398945377459896,0.9920338006199394,-0.9735454089274889,74.45257227967804,16.335695033556107,0.40902217342266983,3,-0.34308433532715554,-0.5517168045043981,0.011591434478756213,-0.2526760101318395,2.5035877227783203,1,0.025897933777092152,-1.610181782683594,24.692800521850586,2.3793054531009354,24.62325668334961,1.153840473842142,24.637165069580078,0.025897933777092152
2977,2017-03-22,24.613983154296875,25.24915313720703,23.784090042114254,24.433168411254886,1232409.0,0.0035916728933527153,1.019168715982566,-1.1818261151419993,74.94353745287061,58.83970977198791,-0.529457689663765,-0.7368654667149741,-0.3433382870815791,-0.46979297500761774,17.14035807665902,1.465063095092777,-0.003694497831631338,0.6476874351501465,-0.22009294941847912,1.515467819718772,0.21379724286583368,1.0815776274344593,-0.9577876307054751,56.645554376623394,-2.2182508285306284,0.4338901922843126,3,-0.2318134307861328,-0.4404458999633789,-0.07649755477905273,-0.34076499938964844,2.420135498046875,2,0.020907930806607355,-1.8301793060622527,24.525894165039066,-1.610181782683594,24.692800521850586,2.3793054531009354,24.62325668334961,0.020907930806607355
2978,2017-03-23,24.613983154296875,24.766979217529297,24.368261337280273,24.57225608825684,1205502.0,0.0,1.2933326019582567,0.23077247650290159,73.50831924373746,62.97304238355913,-0.44222835645338776,-0.719339402568675,-0.3415988018436593,-0.4374743140063444,17.267924762985775,0.39871788024902344,0.08609615763445788,0.6131471633911119,-0.30115239877147104,1.5274467255536948,0.1559973823098204,1.0702969444724033,-0.8298931121826207,56.645554376623394,-1.5747479905538455,0.45714978108129156,3,-0.2318134307861328,-0.4404458999633789,-0.07649755477905273,-0.34076499938964844,2.350591659545895,3,0.0755321114225882,1.019168715982566,24.613983154296875,-1.8301793060622527,24.525894165039066,-1.610181782683594,24.692800521850586,0.0755321114225882
2979,2017-03-24,25.096155166625977,25.25842475891113,24.52125740051269,24.61861991882324,1254309.0,0.01958935330809841,-1.1931010219657145,11.444256525118764,78.92718434359364,68.3504019684793,-0.7682476154669047,-1.1344288257757533,-0.8287981032025016,-0.8878971831553173,16.598874678898635,0.7371673583984375,0.1663089315404349,1.0158071517944336,0.010655549060334835,2.0209587545285324,0.5132313504273824,1.5183829531614847,-1.3120651245117223,88.99370743722986,30.07293163658393,0.50257580136705,3,-0.7093496322631871,-0.9179821014404297,-0.5586695671081543,-0.8206195831298828,2.118778228759769,4,0.07574360182200213,1.2933326019582567,24.613983154296875,1.019168715982566,24.613983154296875,-1.8301793060622527,24.525894165039066,0.07574360182200213
2980,2017-03-27,25.165700912475586,25.165700912475586,24.85043334960937,24.915340423583984,912500.0,0.0027711713363205437,1.5185089249663168,0.5242764592636341,78.55751487802871,73.1372857924035,-0.6657767450579684,-1.1335609652539844,-0.8941471831031365,-0.9166018826333371,15.403198629388937,0.3152675628662145,0.25448749805341464,1.0037544250488288,-0.07670369676415945,2.084212546861817,0.4635253641423347,1.543983485955323,-1.2046907043457082,93.71080085280809,33.390459860311076,0.5402290609064948,3,-0.7464418411254883,-0.9875278472900391,-0.7325320243835449,-0.7974395751953125,2.475770950317383,0,0.07737647390969049,-1.1931010219657145,25.096155166625977,1.2933326019582567,24.613983154296875,1.019168715982566,24.613983154296875,0.07737647390969049
2981,2017-03-28,25.12397384643555,25.22133445739746,24.89679527282715,24.943159103393555,737039.0,-0.0016580927423861525,-1.3728619739915628,0.7222175665277719,76.15228098293261,74.85876842523768,-0.43422429311817723,-1.0376831057064173,-0.8414475733129407,-0.8395619405839057,14.925578175968706,0.3245391845703125,0.3824324641065644,0.8938740730285666,-0.2501602282352948,2.037908374292428,0.32185692239663766,1.4658912236604955,-1.0072738922119235,90.88057067748593,31.311212928344332,0.5720171506319299,3,-0.6027164459228587,-0.9458007812500036,-0.7163043022155797,-0.755712509155277,2.5916767120361293,1,0.08045764268043953,1.5185089249663168,25.165700912475586,-1.1931010219657145,25.096155166625977,1.2933326019582567,24.613983154296875,0.08045764268043953
2982,2017-03-29,25.17497253417969,25.193517684936523,24.97561264038086,25.17497253417969,468831.0,0.0020298814214605443,10.749974287773515,0.0,81.97065025679984,75.52690303151194,-0.4122888400397926,-1.0316665269670189,-0.8731816949256057,-0.8490405796302944,14.849488303165955,0.21790504455566406,0.5336130446061738,0.8750967979431188,-0.3221981674117522,2.07239176329799,0.2764493152656833,1.4737442806205543,-0.9212656033935644,90.62506695921671,28.79893972849908,0.5986474826774352,3,-0.6537151336669993,-0.9967994689941442,-0.7985978126525914,-0.8067111968994176,3.0506687164306605,2,0.07366480146581522,-1.3728619739915628,25.12397384643555,1.5185089249663168,25.165700912475586,-1.1931010219657145,25.096155166625977,0.07366480146581522
2983,2017-03-30,25.68496322631836,25.754507064819336,25.128610610961914,25.17033576965332,1375204.0,0.020257845026296017,-1.0930269641063257,100.0,91.2568125837876,77.31536925759092,-0.8471005983551549,-1.4510044345386603,-1.35982643968984,-1.3458821871679092,14.725467187982982,0.6258964538574219,0.6939459018994256,1.2803076744079576,-0.017728553568414185,2.5783439023843293,0.6312895604197699,1.9293257883961452,-1.3106901561572322,94.36092783855933,25.351662488717594,0.649018113988186,3,-0.9156646728515625,-1.258749008178711,-1.2830891609191895,-1.316701889038086,2.8234901428222656,3,0.05252705305191818,10.749974287773515,25.17497253417969,-1.3728619739915628,25.12397384643555,1.5185089249663168,25.165700912475586,0.05252705305191818
2984,2017-03-31,25.97704887390137,26.09295463562012,25.536602020263672,25.64787292480469,1310796.0,0.011371853835621781,-1.0168015515506734,0.6396393057413838,92.05296389382723,79.40901117054874,-1.0358907152207841,-1.6483126500572673,-1.6164702164457943,-1.6247634733357046,14.65863575200585,0.5563526153564489,0.7484126616386888,1.4585727691650412,0.028008422886113493,2.889137115443969,0.7432905960255773,2.173854942304505,-1.4095430444880925,90.67172828154291,14.083267756966762,0.715282173139464,3,-1.0385265350341832,-1.3816108703613317,-1.5914020538330114,-1.6087875366210973,1.7061481475830007,4,0.03801532440174715,-1.0930269641063257,25.68496322631836,10.749974287773515,25.17497253417969,-1.3728619739915628,25.12397384643555,0.03801532440174715
2985,2017-04-03,25.87968635559082,26.185680389404297,25.78696060180664,26.088319778442386,652584.0,-0.0037480207541346067,-1.023522123379829,-0.6338051835928328,88.95996356015218,81.81435857730331,-0.8408919403939272,-1.453486843293657,-1.4794330764716435,-1.5211431581289148,14.637468038757046,0.39871978759765625,0.7528119192379137,1.252025985717772,-0.24596897021559982,2.750020941651144,0.5030285077510861,2.001023463684458,-1.0681087171844474,76.25901409847177,-6.698186450563554,0.7489974779666861,4,-0.894801139831543,-1.2378854751586914,-1.6192188262939453,-1.5114250183105469,2.1280498504638707,0,0.05159440579953056,-1.0168015515506734,25.97704887390137,-1.0930269641063257,25.68496322631836,10.749974287773515,25.17497253417969,0.05159440579953056
2986,2017-04-04,25.9816837310791,26.16713523864746,25.814777374267575,25.814777374267575,758095.0,0.003941213741419425,-3.222222222222085,-0.7999981715790278,85.3813086588479,82.97411093352301,-0.7986561734979318,-1.4590356413851495,-1.5490193615409638,-1.6200755679110728,15.391848127920337,0.35235786437988637,0.7682788878081865,1.245302677154541,-0.316267548849531,2.806872903158613,0.464517564152505,2.026087790156577,-0.9227675974931024,83.14171595021625,1.1310856035593275,0.7807851130020355,4,-0.7047128677368164,-1.3398828506469727,-1.8510322570800781,-1.7270116806030273,2.0909595489501953,1,0.06388300884936271,-1.023522123379829,25.87968635559082,-1.0168015515506734,25.97704887390137,-1.0930269641063257,25.68496322631836,0.06388300884936271
2987,2017-04-05,25.99095726013184,26.20422554016113,25.773052215576172,25.99559211730957,1196261.0,0.0003569256384121644,1.0439515727990483,-0.027769207034843906,83.95344142530638,84.13468006480846,-0.6616439581831415,-1.3752320912354001,-1.543190925849732,-1.6337499608694444,16.140291946088897,0.4311733245849574,0.7942987735565623,1.150723648071292,-0.4561478980665221,2.757595194209106,0.3472878750023831,1.9541594211402007,-0.7292235604985464,80.17243213720863,-1.1511098844616754,0.8034357730689073,4,-0.628215789794929,-1.1637058258056676,-1.9541897773742711,-1.8035106658935582,2.35986328125,2,0.06635743659143278,-3.222222222222085,25.9816837310791,-1.023522123379829,25.87968635559082,-1.0168015515506734,25.97704887390137,0.06635743659143278
2988,2017-04-06,26.26449775695801,26.27840614318848,25.86577606201172,25.93068504333496,971576.0,0.010524448718391755,1.282059937341086,-72.0222222222782,86.41969351830939,84.96718108422132,-0.7559318526742373,-1.5300388998966206,-1.8039686150814553,-1.9059997908732136,16.7103157909451,0.41263008117676137,0.8588317343862144,1.2990846633911168,-0.3434332103919715,2.941602537174205,0.47782572649957444,2.1203436002826592,-0.8142656892191518,98.12505945968184,16.671079624194903,0.8212589368915435,4,-0.7000780105590856,-1.4001560211181676,-2.2659797668457067,-2.07705116271973,1.4418811798095632,3,0.07466898898277208,1.0439515727990483,25.99095726013184,-3.222222222222085,25.9816837310791,-1.023522123379829,25.87968635559082,0.07466898898277208
2989,2017-04-07,26.385040283203125,26.408222198486328,26.088319778442386,26.088319778442386,560502.0,0.0045895614437623244,-1.1562542184396711,0.8888831750602608,86.72026130698201,85.87415290966055,-0.7536763021015531,-1.5073132472731494,-1.9160630486692405,-2.022686913746732,17.224809922661386,0.31990242004394176,0.9123058700866693,1.2796116828918471,-0.34466646976736826,2.9038898355510625,0.46747260656223943,2.091750759221455,-0.769173400374342,96.35028167153136,15.098357990184908,0.8121390763296072,4,-0.7325315475463867,-1.4557905197143555,-2.3865222930908203,-2.1975936889648438,1.3816089630126953,4,0.08047791715100305,1.282059937341086,26.26449775695801,1.0439515727990483,25.99095726013184,-3.222222222222085,25.9816837310791,0.08047791715100305
2990,2017-04-10,26.45922088623047,26.67248916625977,26.33867835998535,26.35722351074219,816912.0,0.002811464459827606,-3.8000054853131253,0.34374899560960087,93.71063920804922,87.82508160134019,-0.6985333647549439,-1.4314130428733378,-1.9673076384211683,-2.0888402164730024,17.912815512331132,0.3338108062744176,0.9850914566078828,1.2119222640991225,-0.3616051881485589,2.785449716346804,0.4251585379752818,1.9986859902229632,-0.6848829402701782,76.28869040045436,-5.582750761304254,0.7867637261238399,4,-0.6351699829101562,-1.3677015304565394,-2.460702896118164,-2.2717742919921875,2.160503387451172,0,0.046258963577074486,-1.1562542184396711,26.385040283203125,1.282059937341086,26.26449775695801,1.0439515727990483,25.99095726013184,0.046258963577074486
2991,2017-04-11,25.73132514953613,26.80694007873535,25.36969566345215,26.385040283203125,2773889.0,-0.027510097134913813,-1.087540221987974,-6.409136809036087,69.59346689330245,86.44983900539603,0.13921523688251014,-0.5664157950440796,-1.2201267302022423,-1.3572904402100399,17.59550283590231,1.4372444152832031,0.9818183804028244,0.37855129241943075,-1.0078904189855642,1.7649930038244257,-0.3146695632830685,1.07177214812193,0.9411640167236399,25.161307446285903,-57.42658861848369,0.6932208557024981,4,0.23645019531250355,-0.5702619552612269,-1.744397640228268,-1.543878555297848,2.5174980163574254,1,0.08846847347695186,-3.8000054853131253,26.45922088623047,-1.1562542184396711,26.385040283203125,1.282059937341086,26.26449775695801,0.08846847347695186
2992,2017-04-12,25.54587554931641,25.99095726013184,25.490238189697266,25.638599395751953,1068763.0,-0.007207153115589282,-3.909045010004336,0.1418413643193659,65.34351921755535,83.57058418692579,0.42779786031927713,-0.3091827363430504,-1.023875126890676,-1.171522953801496,18.10381937625153,0.5007190704345739,0.9750531407550191,0.137466335296633,-1.181245649502742,1.456178320096008,-0.5218896571030527,0.7968223276963187,1.2610645294189418,12.258171539288663,-70.57045121121511,0.6593559923996871,4,0.5424423217773402,-0.38481235504150746,-1.6192197799682653,-1.3584289550781286,3.1063041687011648,2,0.09891098568279455,-1.087540221987974,25.73132514953613,-3.8000054853131253,26.45922088623047,-1.1562542184396711,26.385040283203125,0.09891098568279455
2993,2017-04-13,25.23524475097656,25.573692321777344,25.110065460205078,25.51342010498047,1027490.0,-0.012159724090888058,1.3255773904058477,3.0000411404123803,52.427205147646625,79.16772210401682,0.7464216669562695,0.051175881375893795,-0.7091174134037992,-0.8590460640768107,17.854504614066848,0.4636268615722656,0.9764631345320751,-0.20306844711303995,-1.4744158140487045,1.0682789198226246,-0.8387421305808722,0.4326052363547923,1.5716953277587926,7.377050101668872,-71.5871187206925,0.6356736834678325,4,0.7232580184936559,-0.0741815567016566,-1.3537926673889125,-1.0477981567382777,3.4169349670410156,3,0.123461286829196,-3.909045010004336,25.54587554931641,-1.087540221987974,25.73132514953613,-3.8000054853131253,26.45922088623047,0.123461286829196
2994,2017-04-18,25.07761192321777,25.19815444946289,24.82261657714844,25.086883544921875,1119826.0,-0.006246534531934356,2.2400009873536146,0.033330133567385706,48.50863868394397,74.67313045110481,0.8527252570242929,0.2578112759486153,-0.5650969519149633,-0.6995026852577659,17.784012527672846,0.4126281738281179,0.9605272614042306,-0.3834190368652379,-1.6088518032566341,0.8420137295261583,-0.9961354200609378,0.22929734633046195,1.6614531707763724,12.85049266742056,-61.594294290852226,0.6127163831956982,4,0.7371664047241246,0.08345127105713246,-1.1961598396301234,-0.8901653289794886,3.6904735565185582,1,0.10482525296262346,1.3255773904058477,25.23524475097656,-3.909045010004336,25.54587554931641,-1.087540221987974,25.73132514953613,0.10482525296262346
2995,2017-04-19,25.04515647888184,25.165700912475586,24.89679527282715,25.03588485717773,780636.0,-0.0012941999595217357,1.1481475838215465,-1.0000000000003832,48.661406405994605,70.5931413118989,0.8430045409098419,0.3352039122615835,-0.5309190042156935,-0.6678970031085072,17.411999632488445,0.2689056396484375,0.8620663166049383,-0.43349227905273224,-1.6219961417532467,0.7550115836477822,-1.0277442104029895,0.16075965229752498,1.5789217041015604,11.214900269811249,-58.6247911997596,0.5942519313502572,4,0.769621849060055,0.11590671539306285,-1.163704395294193,-0.8577098846435582,4.121648788452145,2,0.1086634363665786,2.2400009873536146,25.07761192321777,1.3255773904058477,25.23524475097656,-3.909045010004336,25.54587554931641,0.1086634363665786
2996,2017-04-20,25.16106414794922,25.239879608154297,24.8040714263916,24.952430725097656,1060158.0,0.004627947490170925,1.3797467036057243,22.502365768343175,49.76888271336506,66.79485701057207,0.668779799347675,0.28387589909402067,-0.6482056959475138,-0.7785109548135303,17.126380718094033,0.4358081817626953,0.7224776256130916,-0.3493431091308601,-1.4621885303928792,0.763502312131159,-0.9057658197618679,0.2070796015001477,1.3549263386840842,30.078101145804787,-35.598479794614924,0.5564227106310092,4,0.6444416046142578,-9.5367431640625e-07,-1.1915230751037598,-0.9736175537109375,3.815654754638672,3,0.13746080473366318,1.1481475838215465,25.04515647888184,2.2400009873536146,25.07761192321777,1.3255773904058477,25.23524475097656,0.13746080473366318
2997,2017-04-21,25.128610610961914,25.26769828796387,24.93388557434082,25.21669960021973,854611.0,-0.001289831654037954,2.512221553281062,-0.4222189716960603,39.01100598483861,61.52722506240866,0.6325666163809984,0.37614605260118594,-0.6078215951499857,-0.7350504760934484,18.00926317986115,0.3338127136230504,0.5876929308532581,-0.40752801895141744,-1.4549779409993882,0.6399219030965533,-0.9312529799754046,0.1161969420725697,1.2504263508520523,42.16870754368617,-19.05829493651928,0.5237249610239861,4,0.6768951416015625,0.06490612030029297,-1.2320914268493652,-0.9411640167236328,3.6951103210449254,4,0.12416972045284913,1.3797467036057243,25.16106414794922,1.1481475838215465,25.04515647888184,2.2400009873536146,25.07761192321777,0.12416972045284913
2998,2017-04-24,26.473129272460934,26.60294532775879,25.759143829345703,25.759143829345703,2038341.0,0.05350549150188577,-1.3636378207696869,-8.105274553957713,56.92107090871827,58.216203907046015,-0.7590697104882906,-0.8663677165186847,-1.925185094484437,-2.056412550810993,19.23404698517972,1.474334716796875,0.516541322040915,0.8440333366394022,-0.18871755193262274,1.876784225211427,0.3276578923533897,1.3604087809254146,-1.6690578460693324,92.7834821996588,33.82361615692764,0.5163754442860133,4,-0.6676235198974574,-1.1776142120361293,-2.4838843345642054,-2.2856826782226527,2.4386806488037145,0,0.08231178200090716,2.512221553281062,25.128610610961914,1.3797467036057243,25.16106414794922,1.1481475838215465,25.04515647888184,0.08231178200090716
2999,2017-04-25,26.997028350830078,27.15002632141113,26.398948669433594,26.52412986755371,1428525.0,0.019789843239806926,-1.0769204397714018,0.662336309285294,63.930632319236324,54.90731425273347,-1.3265275423508598,-1.307597617600706,-2.413637223846731,-2.5555761172909044,20.310374342213002,0.7510776519775355,0.46789118105556327,1.2728887557983413,0.10554578313201546,2.440231728464667,0.6892172694651784,1.8565602421315042,-2.156979446411132,93.47822198517684,35.190270796124736,0.5836714863331632,4,-1.019979476928711,-1.5299701690673864,-2.9428749084472656,-2.809581756591797,1.8081474304199219,1,0.061308650184700886,-1.3636378207696869,26.473129272460934,2.512221553281062,25.128610610961914,1.3797467036057243,25.16106414794922,0.061308650184700886
3000,2017-04-26,27.112934112548828,27.214933395385746,26.802305221557614,27.12684440612793,838017.0,0.004293278512454757,3.3414374730334964,-0.029414967632645655,64.05529211307729,54.29196149937512,-1.4974223241856919,-1.3387817732216831,-2.499491606760351,-2.6430082009836973,21.471720346116562,0.4126281738281321,0.38182667542934823,1.2914328575134277,0.0017910248902097692,2.5810746901366457,0.6466119412018188,1.9362537738250367,-2.180486111450193,95.76917782317194,38.94688137197166,0.6448209163116084,4,-1.1034317016601562,-1.6134223937988281,-3.057621479034424,-2.925487518310547,1.9750556945800781,2,0.06104656029910971,-1.0769204397714018,26.997028350830078,-1.3636378207696869,26.473129272460934,2.512221553281062,25.128610610961914,0.06104656029910971
3001,2017-04-27,27.14538955688477,27.196388244628906,26.8950309753418,26.95530128479004,525431.0,0.0011970465535457997,1.0634856370439298,-13.665295488825157,64.26116579384265,54.171700007851484,-1.4619368171562392,-1.2775328245693451,-2.503290371288294,-2.6449575987101888,22.57592764015482,0.3013572692871058,0.2801890024592133,1.2228175163269093,-0.15076143888452975,2.5963964715383483,0.536028038721188,1.9096069939326306,-2.0759924321289063,96.95123276858267,41.3028748569582,0.6867894776057198,4,-1.1358871459960973,-1.6458778381347692,-3.066895961761478,-2.957942962646488,1.6551513671874964,3,0.07446626272255985,3.3414374730334964,27.112934112548828,-1.0769204397714018,26.997028350830078,-1.3636378207696869,26.473129272460934,0.07446626272255985
3002,2017-04-28,27.029481887817386,27.307659149169922,27.001665115356445,27.112934112548828,783397.0,-0.004269884166682947,-3.400076795436157,-0.4390182719418561,59.83311709262655,54.99457911284926,-1.2442993868899492,-1.070448791724008,-2.361425030475303,-2.5044602915794805,23.788945335205316,0.30599403381347656,0.14937420773569698,1.0141843795776389,-0.39677274874531676,2.4251415079005945,0.30870581541616104,1.7196629437391167,-1.83135258682373,82.03587282661736,30.44853717325651,0.7054785641614773,4,-0.9736166000366246,-1.4836072921752965,-2.9509882926940953,-2.842035293579105,1.6319694519042933,4,0.07204122605280694,1.0634856370439298,27.14538955688477,3.3414374730334964,27.112934112548828,-1.0769204397714018,26.997028350830078,0.07204122605280694
3003,2017-05-02,27.03411865234375,27.214933395385746,26.8950309753418,26.8950309753418,823140.0,0.00017154470609570538,-3.6000109706263834,-1.666674285191901,58.599502887357204,56.11578624656184,-1.0805642048456612,-1.0211844240237653,-2.33249024705362,-2.4905231988591154,23.8589217827203,0.3199024200439453,0.12138088537267322,0.9513633728027351,-0.5207754116314227,2.423502157236893,0.21529398058565619,1.687432765019814,-1.6672269634959918,69.89794847468443,22.982531794607866,0.7360693922170783,5,-0.9782533645629883,-1.1961584091186523,-2.756265163421631,-2.8466720581054688,1.7664222717285156,1,0.06619791466765412,-3.400076795436157,27.029481887817386,1.0634856370439298,27.14538955688477,3.3414374730334964,27.112934112548828,0.06619791466765412
3004,2017-05-03,26.96457481384277,26.973846435546875,26.46385765075684,26.946029663085934,1086335.0,-0.0025724470398057475,26.50125996399557,0.13333424755218246,56.703564172563894,57.009359331736206,-0.7992564172577552,-0.9210889931135249,-2.217683192490842,-2.404620088025137,23.043543091711626,0.5702610015869105,0.12069999043874802,0.832443237304684,-0.6901470988484313,2.355033573457799,0.07114806922812633,1.5937384053812416,-1.44242172816924,59.34063450084142,15.473982104306835,0.7612951680765568,5,-0.9087095260620082,-1.0501165390014613,-2.6867213249206507,-2.7771282196044886,1.5856056213378942,2,0.0722145674784469,-3.6000109706263834,27.03411865234375,-3.400076795436157,27.029481887817386,1.0634856370439298,27.14538955688477,0.0722145674784469
3005,2017-05-04,27.214933395385746,27.307659149169922,26.58903694152832,26.946029663085934,944557.0,0.009284722020332037,2.1632614508863917,14.499948575542911,72.53521208370718,59.53895148399644,-0.7928403020865815,-1.1239085698507658,-2.4220748436123785,-2.6334441335706273,22.211187378097193,0.7186222076416016,0.2066959095673191,1.0160394668579151,-0.5754790587385195,2.6075579924543497,0.22028020405969784,1.8117987296561324,-1.549939824632503,89.01095175126339,41.01107574458499,0.7957592627982173,5,-1.0941610336303746,-1.159068107604984,-2.932444095611576,-3.0274868011474645,1.771057128906243,3,0.05843271275960116,26.50125996399557,26.96457481384277,-3.6000109706263834,27.03411865234375,-3.400076795436157,27.029481887817386,0.05843271275960116
3006,2017-05-05,27.64147186279297,27.65074348449707,27.16857147216797,27.307659149169922,1011319.0,0.015672956505546454,1.7368460938853283,1.241383712929895,79.65876771110244,64.0553694535813,-0.9281349636574063,-1.4964478666996612,-2.8040659927434675,-3.03537899264904,21.49144750878863,0.48217201232910156,0.3430631599199572,1.359588527679442,-0.3527523924276714,3.0719294477865553,0.503418067625887,2.215758987732997,-1.8450650457663933,99.21882784000515,44.76882589625339,0.8561704600535559,5,-0.936528205871582,-1.4140644073486328,-3.3427557945251465,-3.4540252685546875,0.8716182708740199,4,0.05233143703476362,2.1632614508863917,27.214933395385746,26.50125996399557,26.96457481384277,-3.6000109706263834,27.03411865234375,0.05233143703476362
3007,2017-05-08,27.71565055847168,27.79910469055176,27.303022384643555,27.72492408752441,945029.0,0.002683601511776157,5.294073518379356,-0.027780634692071135,87.62303566768648,67.46669887124445,-0.6668796013361025,-1.5123298182433942,-2.822500703959058,-3.0861977047100346,20.931303264702354,0.4960823059082067,0.5009817473986011,1.3475325584411628,-0.4733897872370072,3.168454904119333,0.4370713856020778,2.257993731280248,-1.7338100746980558,93.74991072117267,31.96802887126089,0.9104611728390847,5,-0.6166238784790039,-1.4140625,-3.3659353256225586,-3.5282039642333984,1.2935218811035156,0,0.03914360095253011,1.7368460938853283,27.64147186279297,2.1632614508863917,27.214933395385746,26.50125996399557,26.96457481384277,0.03914360095253011
3008,2017-05-09,28.22564125061035,28.48527336120605,27.77128601074219,27.80373954772949,1709822.0,0.01840081982065489,-1.933338035011846,-45.49526943646372,93.13845925448886,70.71201297516139,-1.0081514065544361,-1.9688049635861447,-3.262497669748978,-3.568441234347368,20.479201836596932,0.7696228027343714,0.6787727983646121,1.7594660758972154,-0.24038669127489598,3.7593188430693267,0.7595396923111579,2.759392459483273,-2.025729062023352,87.15592694498241,18.39205933304845,0.9999263835860563,5,-0.7510757446289062,-1.5809688568115234,-3.8759260177612305,-4.03819465637207,0.5238990783691371,1,0.01544021924043637,5.294073518379356,27.71565055847168,1.7368460938853283,27.64147186279297,2.1632614508863917,27.214933395385746,0.01544021924043637
3009,2017-05-10,28.508453369140625,28.652179718017575,28.146825790405273,28.146825790405273,1086212.0,0.010019687985801218,-1.7948859950315472,0.8571370446387327,94.41141149220613,74.08491512839792,-1.1778889325328379,-2.1970222023216976,-3.457134948721013,-3.823060522930909,19.83996437020758,0.5053539276123011,0.9233436069423604,1.9361075401306138,-0.2613108434983644,4.133525923759592,0.8373983483161247,3.034816731945103,-1.9885906163869578,93.03362081796776,16.288348411150736,1.0987091918144891,5,-0.950434684753418,-1.7803277969360352,-3.9106969833374023,-4.082239151000977,0.10663604736328125,2,0.010245647182242967,-1.933338035011846,28.22564125061035,5.294073518379356,27.71565055847168,1.7368460938853283,27.64147186279297,0.010245647182242967
3010,2017-05-11,27.68319702148437,28.51772689819336,27.43747520446777,28.48063659667969,1608807.0,-0.028947776891662724,1.478721169416613,-2.205140376693744,77.36418727583202,75.54080640417452,-0.29416894876382216,-1.3442894489626056,-2.552372093102882,-2.9699783670292383,18.23340760358287,1.0802516937255895,1.0001703601373855,1.049652385711667,-1.202007264905582,3.301312036328916,-0.07617743959695744,2.1754822110202916,-0.8221635542884798,34.6874284876798,-45.97971079718457,1.125829825308625,5,-0.12517833709716442,-0.9550714492797816,-2.916216850280758,-3.0877590179443324,1.288885116577152,3,0.03131803790665666,-1.7948859950315472,28.508453369140625,-1.933338035011846,28.22564125061035,5.294073518379356,27.71565055847168,0.03131803790665666
3011,2017-05-12,28.00773620605469,28.00773620605469,27.632198333740234,27.632198333740234,696995.0,0.011723327487011437,-1.0000000000000189,-0.4709295650676415,79.37558746660068,77.71219200128276,-0.5403431283757669,-1.5700380205101183,-2.799318047512731,-3.2674091666204994,19.228109817831886,0.3755378723144567,1.0141875033015175,1.260371017456059,-1.0290859726854187,3.5498280075975366,0.11564252238531836,2.4050995125267995,-0.8601193387273298,52.23362790822649,-31.927578936295042,1.1447284950707388,5,-0.449717521667484,-1.2796106338501012,-3.194393157958988,-3.365935325622562,1.3352470397949183,4,0.03492800385722772,1.478721169416613,27.68319702148437,-1.7948859950315472,28.508453369140625,-1.933338035011846,28.22564125061035,0.03492800385722772
3012,2017-05-15,28.072643280029297,28.211732864379886,27.919647216796875,28.026281356811523,922189.0,0.0023174694840411014,-1.2500128562088415,0.12345472091015171,72.0870623311086,79.21080971725513,-0.49362659438304846,-1.513540022157013,-2.7848757182452566,-3.3041110599260684,20.36275821483079,0.29208564758301137,1.024603005901188,1.198939704895018,-1.0902210298071928,3.488100439597229,0.05435933754391087,2.3435200722461254,-0.6842963565915028,52.28992470813637,-29.509106536191197,1.1445803673511057,5,-0.5146245956420898,-1.344517707824707,-3.11325740814209,-3.430842399597168,1.1961593627929688,0,0.015689539785910478,-1.0000000000000189,28.00773620605469,1.478721169416613,27.68319702148437,-1.7948859950315472,28.508453369140625,0.015689539785910478
3013,2017-05-16,28.35082054138184,28.35082054138184,27.970645904541016,28.017009735107425,1197716.0,0.009909193750573309,1.2777850788227374,7.20010696507179,70.05494521019376,80.694296499214,-0.6318317600401926,-1.6299044941300203,-2.9727071302433963,-3.5521051729318067,22.1184485882858,0.38017463684082387,1.0425628093247319,1.3213381767272985,-0.9219304308566016,3.5646067843111986,0.19970387293534841,2.4429724805192485,-0.760260370811281,75.19074200563766,-4.918995898893215,1.1216343037919503,5,-0.7302122116088903,-1.6226949691772496,-3.2558240890502965,-3.6997470855712926,0.9736175537109304,1,0.023221617068627687,-1.2500128562088415,28.072643280029297,-1.0000000000000189,28.00773620605469,1.478721169416613,27.68319702148437,0.023221617068627687
3014,2017-05-17,27.706378936767575,28.41109275817871,27.51165580749512,28.114370346069336,952461.0,-0.022730968356757586,-1.2558175690705635,-1.2222234919691786,57.60097054457783,79.03493632819963,0.1440488354310112,-0.820491524811775,-2.2471325509656914,-2.8798850102763645,23.09983858176412,0.8994369506835902,1.0833434424364121,0.5454582214355419,-1.5170429002749763,2.60795934314606,-0.4857923394197172,1.576708782290801,0.94580078125,24.89269249580208,-51.037097762967605,1.0312505608552598,5,0.20399665832519887,-0.9782533645629847,-2.49199819564819,-3.018215179443356,1.8869647979736364,2,0.03765058561397194,1.2777850788227374,28.35082054138184,-1.2500128562088415,28.072643280029297,-1.0000000000000189,28.00773620605469,0.03765058561397194
3015,2017-05-18,27.76664924621582,28.04018974304199,27.381839752197266,27.6368350982666,1618857.0,0.0021753224983240838,-1.0579712737224207,-0.31817863070054186,57.90093384221069,76.61739923165611,0.19027951958743117,-0.702434669148218,-2.2237472736583612,-2.9096714871050473,24.049807986790427,0.658349990844723,1.1388240254040625,0.46965389251709055,-1.3499006666668585,2.2892084517010396,-0.44012338707488396,1.379431172109065,0.8627199935913055,37.38725967106787,-34.401150790935795,0.909777279591975,5,0.2109518051147461,-1.0385236740112305,-2.4757699966430664,-3.013577461242676,1.8545112609863281,3,0.030556087728291992,-1.2558175690705635,27.706378936767575,1.2777850788227374,28.35082054138184,-1.2500128562088415,28.072643280029297,0.030556087728291992
3016,2017-05-19,28.61972427368164,28.66145133972168,27.817649841308594,27.817649841308594,1137884.0,0.030723009460065898,-1.1040478647762997,6.178636497208346,67.03079594910756,74.32937259625845,-0.569306012635753,-1.3524508213581115,-2.9851161921909792,-3.7271406557562585,25.149049090340746,0.8948020935058594,1.2383386970244388,1.1497959136962876,-0.460401358138931,2.7599931855315063,0.3446972777786783,1.954894549613897,-1.237884521484375,96.73908344947347,25.16267536066883,0.8050986359176091,5,-0.598078727722168,-1.886962890625,-3.1619391441345215,-3.7345190048217773,1.0199813842773438,4,0.012311714152463349,-1.0579712737224207,27.76664924621582,-1.2558175690705635,27.706378936767575,1.2777850788227374,28.35082054138184,0.012311714152463349
3017,2017-05-22,28.248823165893555,28.392547607421875,27.8408317565918,28.17464256286621,1203017.0,-0.012959632463306558,2.051276912203696,0.09248593401471518,62.062630100557364,70.87650269026607,-0.1283144467944375,-0.7755695411547023,-2.5283658219227085,-3.3244277396429,26.37570432918389,0.7788925170898402,1.2588567952602396,0.6228841781616197,-0.5870409569692825,1.8328093132925218,0.01792161059616859,1.2278467457270708,-0.8669834136962891,67.75363885017552,-3.868397971267626,0.6049625675654511,5,-0.22717761993408203,-1.516061782836914,-2.684403896331787,-3.2963924407958984,1.2007942199706996,0,0.03873294379487979,-1.1040478647762997,28.61972427368164,-1.0579712737224207,27.76664924621582,-1.2558175690705635,27.706378936767575,0.03873294379487979
3018,2017-05-23,28.652179718017575,28.652179718017575,28.142187118530273,28.24418640136719,1087608.0,0.014278702859771286,1.5000046749507054,5.499999999999904,65.71677054027653,67.68820925116279,-0.519426958594714,-1.061742926023026,-2.8344837108663867,-3.692933906373213,26.93420240463381,0.5099925994873011,1.224017462929659,0.9172882080078075,-0.2471317930509649,2.08170820906658,0.3350782074784213,1.4994982085371937,-1.244747734069822,99.27543468701762,25.021723822355,0.5822100005293857,5,-0.6305341720581019,-1.919418334960934,-3.0274891853332484,-3.6997489929199183,0.7139854431152344,1,0.021520977840891353,2.051276912203696,28.248823165893555,-1.1040478647762997,28.61972427368164,-1.0579712737224207,27.76664924621582,0.021520977840891353
3019,2017-05-24,28.652179718017575,28.652179718017575,28.31836700439453,28.55945205688477,960893.0,0.0,6.199851900609328,0.2272774022233931,64.03987421088337,66.20773002172403,-0.5552900287968647,-0.9817184988825183,-2.7295605853256966,-3.660468737059599,26.825481333779166,0.3338127136230433,1.1620626117367223,0.8345306396484347,-0.34426450992032187,2.013325789217191,0.2451330648640564,1.423928214432813,-1.219667346954342,99.27543468701762,25.777682835926328,0.5893975747843789,5,-0.6305341720581019,-1.919418334960934,-3.092396736145016,-3.6997489929199183,-0.26890563964843395,2,0.023462730713379232,1.5000046749507054,28.652179718017575,2.051276912203696,28.248823165893555,-1.1040478647762997,28.61972427368164,0.023462730713379232
3020,2017-05-25,28.768085479736328,28.879356384277344,28.5826358795166,28.67999649047852,775248.0,0.004045268557556492,-1.09837193304288,0.9499753167681767,61.716490563253174,64.24560814357432,-0.5600118578051223,-1.0195389053672237,-2.738228813082923,-3.74623700073996,26.729398290606454,0.2967205047607422,1.021935864498662,0.8676788330078118,-0.33496127938088094,2.0703189453965045,0.2663587768134654,1.4689988892021582,-1.3109943292999269,89.51961770623743,18.479161721118984,0.6013200561943471,5,-0.6374874114990234,-1.9263715744018555,-3.2801647186279297,-3.815654754638672,-0.3848114013671875,3,0.028686589366059057,6.199851900609328,28.652179718017575,1.5000046749507054,28.652179718017575,2.051276912203696,28.248823165893555,0.028686589366059057
3021,2017-05-26,29.166805267333984,29.166805267333984,28.471363067626953,28.744903564453125,1189025.0,0.013859795705852829,2.296702501830939,4.789494197124738,64.13732412031817,63.362303897930936,-0.8683429158070055,-1.3270953989361125,-3.0228669023065393,-4.118413169137597,26.74255765111086,0.6954421997070312,0.8449585680934995,1.1653278350830085,-0.10783970061125103,2.438495370777268,0.5287440672358805,1.8019116029301365,-1.6528235075439461,100.0,30.517184552128754,0.6365837678471292,5,-0.8924827575683594,-2.1813669204711914,-3.678884506225586,-4.214374542236328,-0.29672050476074574,4,0.015577819912180324,-1.09837193304288,28.768085479736328,6.199851900609328,28.652179718017575,1.5000046749507054,28.652179718017575,0.015577819912180324
3022,2017-05-29,28.97671890258789,29.217803955078125,28.76344871520996,29.018444061279297,689680.0,-0.006517215821335909,1.0631647323748485,-0.09889782005262254,57.80348768126938,62.00103083916156,-0.599579097697351,-1.03680460100896,-2.7447117134280496,-3.8972890452756985,26.635579738197762,0.45435523986816406,0.7815286643350738,0.8778796195983887,-0.380044565525985,2.1358038047227623,0.24891752703620185,1.5068417121605755,-1.363567732345217,77.58634447709214,9.911962921831943,0.6289620925621874,5,-0.6768970489501953,-1.900874137878418,-3.493434429168701,-4.024288177490234,-0.3059940338134801,0,0.022879980221359064,2.296702501830939,29.166805267333984,-1.09837193304288,28.768085479736328,6.199851900609328,28.652179718017575,0.022879980221359064
3023,2017-05-30,28.82372093200684,28.93499183654785,28.693904876708984,28.85153961181641,623546.0,-0.005280030879113329,1.4762026035596598,0.6667123788626805,53.36634828877145,61.53051725518307,-0.4162152321353183,-0.7830048668674792,-2.5101834083028614,-3.7108667580510506,26.721588042403187,0.28281402587890625,0.6690387289890012,0.635401535034184,-0.5564976598833802,1.827300729951748,0.03945193757540011,1.2313511324929678,-1.0821975389773293,56.185586686006964,-7.938941191092361,0.5959495974587827,5,-0.5238990783691442,-1.3352470397949254,-3.3242096900939977,-3.8712902069091832,-0.21326828002930043,1,0.021714630645150335,1.0631647323748485,28.97671890258789,2.296702501830939,29.166805267333984,-1.09837193304288,28.768085479736328,0.021714630645150335
3024,2017-05-31,28.91180992126465,29.087989807128906,28.730995178222656,28.832992553710934,751661.0,0.0030561283002150663,-1.5246063058506154,-2.8332533424752735,65.56993001414993,62.382627940954094,-0.35238943195328076,-0.756519194636077,-2.513589104925618,-3.7695657194720624,27.847899008959757,0.35699462890625,0.6334832285258223,0.6261287689208999,-0.4581380497985563,1.710395587640356,0.08399535956117177,1.168262178280628,-1.05218408327125,59.00626038073335,-8.476614369718064,0.5421334093597276,5,-0.39408302307128906,-1.103433609008789,-3.361299514770508,-3.959379196166992,-0.5563526153564453,2,0.015715212610538876,1.4762026035596598,28.82372093200684,1.0631647323748485,28.97671890258789,2.296702501830939,29.166805267333984,0.015715212610538876
3025,2017-06-01,28.80517578125,29.28271293640137,28.80517578125,28.888629913330078,1071696.0,-0.0036882554328160344,-10.444302235224294,-1.0588292234348433,60.696530141491905,61.6788206289968,-0.09269616019398441,-0.5529917332051966,-2.3240067330306857,-3.63149434513371,28.632785826777596,0.47753715515137074,0.5906860883844054,0.43998250961303853,-0.5420877425077535,1.4220527617338306,-0.05105261644735748,0.9310176356734345,-0.8368956938898222,41.14288132286097,-27.1011606460294,0.4910351260603958,6,-0.24340343475341442,-0.9318904876708949,-3.0831222534179688,-3.681201934814453,-0.797439575195309,3,-0.014646732451307765,-1.5246063058506154,28.91180992126465,1.4762026035596598,28.82372093200684,1.0631647323748485,28.97671890258789,-0.014646732451307765
3026,2017-06-02,29.087989807128906,29.19925880432129,28.71245002746582,28.77735710144043,619214.0,0.009818166985913646,-1.210522213224436,-3.7221968277186086,62.86724787557731,61.76822260399902,-0.33760408359758287,-0.7608911031617076,-2.5134952765244556,-3.884904942618782,28.924372307119185,0.48680877685546875,0.654788133690726,0.6504706382751451,-0.3201760101438609,1.621117286694151,0.1651473140656421,1.135793962484648,-0.9882664348646095,66.92926904326096,-3.1951843922459915,0.48532332420950225,6,-0.37553977966308594,-1.2147045135498011,-3.3334827423095703,-3.9315624237060547,-0.7649860382080078,4,-0.024227034368220712,-10.444302235224294,28.80517578125,-1.5246063058506154,28.91180992126465,1.4762026035596598,28.82372093200684,-0.024227034368220712
3027,2017-06-05,28.800540924072266,29.10653305053711,28.721723556518555,29.03235244750977,471594.0,-0.009882047022245377,1.02439293598234,-0.7462560097260968,55.68583931016482,60.653674689542164,0.04060636039903898,-0.40896548935497634,-2.13697672882477,-3.5697957720769047,29.046407729215584,0.3848094940185547,0.7150838898994891,0.30877723693847514,-0.6119864049716099,1.2295408788485602,-0.1516045840165674,0.7691590578935177,-0.5825185953942622,18.11049383715834,-49.25093806112528,0.4603818209550422,6,-9.5367431640625e-07,-0.9272556304931605,-3.0460338592529297,-3.644113540649414,-0.5192642211914062,0,0.002414671262054302,-1.210522213224436,29.087989807128906,-10.444302235224294,28.80517578125,-1.5246063058506154,28.91180992126465,0.002414671262054302
3028,2017-06-06,28.66145133972168,28.786630630493164,28.48527336120605,28.652179718017575,633832.0,-0.004829408750247843,1.3214346059755933,-0.03999637967352709,63.84408282567675,60.631920091185876,0.2024379456062242,-0.2482815746043343,-1.9085972894174432,-3.3965412062707365,28.194846727388658,0.3152675628662145,0.6517702519479016,0.1478971481323228,-0.7669572523377894,1.062751548602435,-0.3095300521027333,0.6053243483673789,-0.3369599502713392,22.092956506764374,-48.54857909539857,0.45742720023505623,6,0.21558666229248047,-0.7881660461425746,-2.860581398010254,-3.4586610794067383,-0.11590766906738281,1,0.000323554063707876,1.02439293598234,28.800540924072266,-1.210522213224436,29.087989807128906,-10.444302235224294,28.80517578125,0.000323554063707876
3029,2017-06-07,28.800540924072266,29.078716278076172,28.50381851196289,28.55945205688477,978490.0,0.004852845122948146,-2.2631647323748485,26.002880065819728,64.65179692690606,60.95806524270286,0.09678448723975919,-0.3840575393396435,-1.9704840454933006,-3.5064545012542645,27.275281499767956,0.5748977661132812,0.6436677420308143,0.27238235473632955,-0.6514110644158322,1.1961757738884913,-0.18951435483975132,0.7342790643124104,-0.3802273799268221,39.534978282084246,-33.85425599064123,0.4618967095760817,6,0.07649707794189453,-0.9272556304931605,-2.853628158569336,-3.597750663757324,0.5192604064941442,2,-0.00660016326067836,1.3214346059755933,28.66145133972168,1.02439293598234,28.800540924072266,-1.210522213224436,29.087989807128906,-0.00660016326067836
3030,2017-06-08,28.550180435180664,28.95353698730469,28.49454498291016,28.77735710144043,1148900.0,-0.008692909259990445,-1.7123374134938916,-0.9422943037974822,48.811416865682055,59.2551866588544,0.3497662195614133,-0.0689496067296389,-1.646480194272307,-3.2238577331409495,27.773730399236175,0.45899200439453125,0.5706561583224712,-0.0213273048400886,-0.8551598980692248,0.8125052883890476,-0.4382436014546549,0.3955889917744777,0.7325325012207067,9.090811948687987,-58.810732062437694,0.41691629661456725,6,0.3338127136230469,-0.6143054962158203,-2.565018653869629,-3.3473901748657227,0.8716201782226562,3,-0.006820381738551706,-2.2631647323748485,28.800540924072266,1.3214346059755933,28.66145133972168,1.02439293598234,28.800540924072266,-0.006820381738551706
3031,2017-06-09,28.98599052429199,28.98599052429199,28.55481719970703,28.55481719970703,623859.0,0.015264705247687305,1.0000000000000164,-1.8979648380434078,62.32555528908708,59.75763861527859,-0.1278327044629215,-0.45082778822164116,-2.000719209279893,-3.6210167318418236,28.315296680338655,0.4358100891113246,0.522397292181239,0.36557006835937145,-0.443415434036595,1.174555570755338,-0.03892268283861,0.7700628195573529,0.2809590530395596,80.59707907736377,12.153159450056819,0.4044927511979827,6,-0.1019973754882777,-0.7603483200073207,-2.8976716995239222,-3.7832002639770472,-0.046361923217769885,4,-0.0337492112756147,-1.7123374134938916,28.550180435180664,-2.2631647323748485,28.800540924072266,1.3214346059755933,28.66145133972168,-0.0337492112756147
3032,2017-06-12,28.51309013366699,28.95817375183105,28.415729522705078,28.89326477050781,606990.0,-0.01631479145860759,1.127263139391795,-0.8817211435952633,47.72725431077739,59.1310726177237,0.3043963269083001,0.05982911376522537,-1.4517051612357292,-3.108121350478914,28.500572585726726,0.5702610015869105,0.47214579930194134,-0.12935266494751474,-0.8985537024917143,0.6398483725966848,-0.5139531837196145,0.25524785382458504,0.7384113517761328,14.68515172786745,-47.79917347205629,0.384600518772099,6,0.336131095886234,-0.2202224731445277,-2.0469145774841273,-3.138757705688473,0.03709030151367543,0,-0.006666635003606425,1.0000000000000164,28.98599052429199,-1.7123374134938916,28.550180435180664,-2.2631647323748485,28.800540924072266,-0.006666635003606425
3033,2017-06-13,29.009172439575195,29.009172439575195,28.48527336120605,28.48990821838379,651370.0,0.01739840555978378,1.017851633093856,-1.365857084802906,55.01954265834868,57.958807355968005,-0.18172337978906228,-0.4051757964042366,-1.8807810309490023,-3.5620283510081308,28.558543813957193,0.5238990783691442,0.3801148657485598,0.3338120460510261,-0.43918068208369476,1.106804774185747,-0.052684318016332554,0.7203084101183848,0.20889816735840583,89.51052371143511,30.371357213638746,0.3864963640673597,6,-0.15995121002197266,-0.6768960952758789,-2.3088650703430176,-3.560659408569336,-0.38481140136718395,1,-0.025091916641555745,1.127263139391795,28.51309013366699,1.0000000000000164,28.98599052429199,-1.7123374134938916,28.550180435180664,-0.025091916641555745
3034,2017-06-14,28.74954032897949,29.26416778564453,28.71245002746582,29.03235244750977,654201.0,-0.008950000595036256,-2.0909188051312464,-0.5446401022612205,49.74937323977421,56.74245658911049,0.0586363885007124,-0.06681104012063344,-1.5651941384679695,-3.257230962446304,29.669230950550475,0.5517177581787109,0.33515450661210267,0.02202186584472443,-0.6021200991270383,0.6461638308164872,-0.29004911664115696,0.3340928483306058,-0.3338108062744105,39.344148048899605,-15.293131073620053,0.31207098248588144,6,0.09040832519531605,-0.41726398468017223,-1.689921379089352,-2.957942962646481,-0.5470809936523402,2,-0.007095649390942205,1.017851633093856,29.009172439575195,1.127263139391795,28.51309013366699,1.0000000000000164,28.98599052429199,-0.007095649390942205
3035,2017-06-15,28.615089416503906,28.66145133972168,28.46209144592285,28.605815887451172,712384.0,-0.004676628249949966,2.909118109058269,-0.03279042320013406,41.97033728924972,54.42057763507409,0.18247740050742323,0.14172844684349073,-1.3720583438842766,-3.075643201146306,30.829796358891947,0.2874488830566371,0.32338461928868156,-0.1548510551452651,-0.5910440994345763,0.28134198914404607,-0.3729475772899207,0.06324546699939049,-0.18239112854003992,23.497277587191395,-24.35259521394857,0.21809652214465522,6,0.22485923767089844,-0.28281307220458984,-1.4720172882080078,-2.7400388717651367,-0.5702629089355469,3,0.02462728331214148,-2.0909188051312464,28.74954032897949,1.017851633093856,29.009172439575195,1.127263139391795,28.51309013366699,0.02462728331214148
3036,2017-06-16,28.972082138061523,29.208532333374023,28.74026870727539,28.744903564453125,1201056.0,0.01247568079768846,-2.960812151620996,24.49753187988482,49.935643257684816,53.7816669625763,-0.2153301306946922,-0.19764644753700011,-1.6682961249206798,-3.387534375085977,31.54025301936606,0.5934429168701172,0.2550787038726092,0.18452377319335866,-0.25457681722418,0.6236243636108973,-0.03502652201541068,0.404074068402128,-0.5227544601440428,65.57372995283549,20.59778438815713,0.21955029520876881,6,-0.13213348388671875,-0.639805793762207,-1.829010009765625,-3.097031593322754,-1.0756168365478516,4,0.015522476886498549,2.909118109058269,28.615089416503906,-2.0909188051312464,28.74954032897949,1.017851633093856,29.009172439575195,0.015522476886498549
3037,2017-06-19,29.34298324584961,29.556251525878906,29.14362335205078,29.18998718261719,822591.0,0.012802017681042832,-2.3584724054956143,0.6734616773153395,56.79610172072479,52.99855795091498,-0.5600938033684955,-0.5084409100469998,-1.9731787129457175,-3.719676684449425,32.43980278686253,0.5841693878173828,0.2289652701217797,0.5007168769836419,0.07170425781716006,0.9297294961501237,0.28621056740040274,0.715223186566881,-0.8808917999267578,80.50849378110537,35.42410570193865,0.21450630958324057,6,-0.3569927215576172,-0.8739376068115234,-2.199911117553711,-3.46793270111084,-1.0246162414550781,0,-0.013746204378603633,-2.960812151620996,28.972082138061523,2.909118109058269,28.615089416503906,-2.0909188051312464,28.74954032897949,-0.013746204378603633
3038,2017-06-20,29.268802642822266,29.625795364379886,29.18535041809082,29.551616668701172,783660.0,-0.0025280525298271295,1.0430155092940578,-1.8485052484604114,54.68939083794046,51.89162394102991,-0.4366150407978857,-0.40653934259211866,-1.8412987933341007,-3.6096622485018486,33.105916686217284,0.44044494628906605,0.16483743162844888,0.39570512771606303,-0.06336378048592906,0.8547740359180551,0.166170673615067,0.6252395818170591,-0.7629447937011733,69.3227189583618,24.925347596401508,0.22953445410099535,6,-0.24804019927978516,-0.7649850845336914,-2.125730514526367,-3.393752098083496,-0.7835292816162145,1,-0.024552497634126258,-2.3584724054956143,29.34298324584961,-2.960812151620996,28.972082138061523,2.909118109058269,28.615089416503906,-0.024552497634126258
3039,2017-06-21,29.32443809509277,29.46352767944336,28.89790153503418,29.2548942565918,811967.0,0.0019008448329589367,2.2533144640633656,-0.2458995386980784,56.91356363054587,52.79186247045923,-0.45831746396871864,-0.43134378887575053,-1.8412848457386346,-3.6317376900642024,33.53304720617637,0.5656261444091797,0.15741796617754744,0.41772766113280824,-0.0707376749349713,0.9061929972005878,0.17349499309892025,0.6619603291666962,-0.7513839950561483,74.10361308341311,28.084442124949852,0.24423266803388932,6,-0.3036756515502894,-0.8206205368041957,-2.1500711441040004,-3.2732095718383754,-0.9087085723876918,2,-0.02387350286524026,1.0430155092940578,29.268802642822266,-2.3584724054956143,29.34298324584961,-2.960812151620996,28.972082138061523,-0.02387350286524026
3040,2017-06-22,29.59334373474121,29.60261535644531,29.203895568847656,29.315166473388672,750933.0,0.009170018493668719,1.6875108474162661,4.00002742656578,56.753396312116614,52.17273369524028,-0.6299333032689312,-0.6695829919330123,-2.052660436848207,-3.8585164066438935,33.77529975518274,0.3987197875976527,0.1373341677732185,0.6453703880310044,0.07384644572281474,1.2168943303391941,0.3596084168769096,0.9311323591850993,-0.9571251588439935,96.33533001199692,50.773375528702616,0.2857619711540953,6,-0.5725812911987305,-1.0895261764526367,-2.2740931510925293,-3.5421152114868164,-1.2564315795898402,3,-0.046999906866936,2.2533144640633656,29.32443809509277,1.0430155092940578,29.268802642822266,-2.3584724054956143,29.34298324584961,-0.046999906866936
3041,2017-06-23,29.62116050720215,29.713886260986328,29.417163848876953,29.47279930114746,774373.0,0.0009399672004040127,-1.2857142857142858,0.5333333333333333,61.78425420886764,53.73462257280587,-0.6237724551399708,-0.6973698295367257,-1.9979719371408216,-3.841469993847621,33.75467176027627,0.296722412109375,0.10438329847529815,0.6504693984985366,0.010319779742829382,1.2906190172542438,0.330394589120683,0.9705442078763902,-0.9255673239959705,88.63633707408178,37.96604142948087,0.32007480937785304,6,-0.5331716537475586,-0.8553924560546875,-2.2682971954345703,-3.569931983947754,-1.5392436981201172,4,-0.05321648350848762,1.6875108474162661,29.59334373474121,2.2533144640633656,29.32443809509277,1.0430155092940578,29.268802642822266,-0.05321648350848762
3042,2017-06-26,29.639705657958984,29.79270172119141,29.560888290405273,29.65361404418945,447162.0,0.0006260777916626825,-1.702684071249124,-0.09374678597138406,64.55171138024309,54.793752430794136,-0.5204297469709616,-0.6995660925817262,-1.9261167298941224,-3.817919910719013,33.712701588413665,0.23181343078613637,0.16296431849206527,0.6358652114868164,-0.07080620762399903,1.3425366305976318,0.2825295019314069,0.9892009210422259,-0.8626490285303952,82.90165049143813,27.43439498001935,0.3533357095554084,6,-0.5123090744018555,-0.8229389190673793,-2.2625021934509277,-3.5537052154541016,-1.3908824920654297,0,-0.0588143612680313,-1.2857142857142858,29.62116050720215,1.6875108474162661,29.59334373474121,2.2533144640633656,29.32443809509277,-0.0588143612680313
3043,2017-06-27,29.449617385864254,29.54234313964844,29.217803955078125,29.48670768737793,878356.0,-0.0064132982387996584,3.37498714388547,2.666758091059631,59.510829617630506,55.87835869500039,-0.29200109229216764,-0.4850518622545472,-1.6359589914071968,-3.5880430373579237,33.50544935473998,0.4219017028808594,0.1380843212536682,0.4144821166992152,-0.313711476841231,1.1426757102396614,0.05038531992899209,0.7785789134694383,-0.5709962472593837,61.65799464117787,4.002931198460111,0.3640967967702225,6,-0.32222080230712535,-0.4821729660034144,-2.0724139213561976,-3.361298561096188,-1.4186992645263636,1,-0.038413075682698694,-1.702684071249124,29.639705657958984,-1.2857142857142858,29.62116050720215,1.6875108474162661,29.59334373474121,-0.038413075682698694
3044,2017-06-28,29.36616516113281,29.47279930114746,29.09726142883301,29.30125617980957,595226.0,-0.00283372865725251,1.69998971510848,-1.7500257122284726,62.57142873934549,58.167368856122145,-0.12503047500444353,-0.3855842962509648,-1.4462620521426608,-3.472804560194213,32.993750349615695,0.3755378723144496,0.20476558146571477,0.30831212997436097,-0.4319314692891041,1.048555729237826,-0.06180966965737156,0.6784339296060935,-0.3961359642692841,38.666688607857765,-24.093272748941445,0.3701217996317333,6,-0.09967994689941051,-0.3106307983398402,-1.9889616966247523,-3.2778463363647425,-1.1173419952392543,2,-0.029996827815047866,3.37498714388547,29.449617385864254,-1.702684071249124,29.639705657958984,-1.2857142857142858,29.62116050720215,-0.029996827815047866
3045,2017-06-29,28.38327407836914,29.431072235107425,28.170005798339844,29.431072235107425,1570206.0,-0.033470188476109275,1.4070789372128318,-16.142575886692484,42.05378432055947,57.29160675199711,0.9180637242264389,0.594561832019842,-0.3653107031893086,-2.4555989684253845,31.64690119418303,1.2610664367675817,0.18279860323111663,-0.6534838676452637,-1.4462304194670565,0.1392626841765292,-1.04985714355616,-0.25711059173436723,1.4094276428222692,13.142836992806403,-45.40442111835621,0.39637327591089716,6,0.5980796813964844,0.5980796813964844,-1.006070613861084,-2.294955253601074,0.2735404968261683,3,0.0011434707724811144,1.69998971510848,29.36616516113281,3.37498714388547,29.449617385864254,-1.702684071249124,29.639705657958984,0.0011434707724811144
3046,2017-06-30,28.38327407836914,28.63826942443848,28.258094787597656,28.29982185363769,1011363.0,0.0,-3.555544127898382,-0.07964532500346176,48.04468824353765,56.319227476754094,0.9228000933523397,0.5681907400832529,-0.2689652690259763,-2.423156925371604,30.468433373183583,0.38017463684082387,0.20361800500020166,-0.6182480812072768,-1.4623868764837944,0.22589071406924077,-1.0403174788455338,-0.1961786835690198,1.3769737243652393,13.142836992806403,-48.84787982680249,0.42206939763825835,6,0.5980796813964844,0.5980796813964844,-0.897118091583252,-2.186002731323242,0.17617797851562855,4,-0.0016334240753818063,1.4070789372128318,28.38327407836914,1.69998971510848,29.36616516113281,3.37498714388547,29.449617385864254,-0.0016334240753818063
3047,2017-07-03,28.87008476257324,28.87008476257324,28.369365692138672,28.471363067626953,924587.0,0.01715132239007966,1.511621899591024,4.777843804995983,47.899169831845946,55.564758476076925,0.40437911948478344,0.0915511145972836,-0.6507410676770711,-2.8695536117760376,29.268461934479088,0.5007190704345668,0.28339805132314666,-0.1349145889282255,-0.9761354394674555,0.7063062616110045,-0.5555250141978405,0.2856958363413895,0.8583582000732513,51.01362056983978,-7.186372667842662,0.420610425269615,7,0.11126899719238637,0.11126899719238637,-1.2402043342590297,-2.52908897399902,-0.16690635681151988,0,-0.02730050708105214,-3.555544127898382,28.38327407836914,1.4070789372128318,28.38327407836914,1.69998971510848,29.36616516113281,-0.02730050708105214
3048,2017-07-04,28.67072486877441,28.80981254577637,28.51309013366699,28.75881385803223,539797.0,-0.006905414218155492,2.1219747140276524,-0.22092850821595417,48.78746584410828,54.6618587220283,0.5699122684735372,0.3074020424708266,-0.38984176242850666,-2.628826054174194,28.63338626559725,0.35699462890625,0.30165432656483304,-0.33473815917968963,-1.175171551205466,0.5056952328460866,-0.7549548551925795,0.08547853683320028,1.0265493505859453,38.434262172437904,-21.235839132922543,0.4202166960128888,7,0.3106288909912145,0.3106288909912145,-0.9828915596008265,-2.3042297363281214,-0.3755397796630824,1,-0.01471541807233323,1.511621899591024,28.87008476257324,-3.555544127898382,28.38327407836914,1.4070789372128318,28.38327407836914,-0.01471541807233323
3049,2017-07-05,28.61045265197754,28.744903564453125,28.406455993652344,28.652179718017575,702059.0,-0.0021022215891902674,1.9796230217035389,0.473692187770578,49.92699967148351,53.9033702064024,0.5791596560671692,0.3717636616966047,-0.2843511104062344,-2.5263023467945587,27.481388337781265,0.33844757080078125,0.25684936536854863,-0.3855059623718269,-1.2398808106442125,0.46886888590055875,-0.8126933865080197,0.041681461764365935,1.0562761989624079,34.926538427798235,-28.108036644357277,0.42718742413619226,7,0.37090110778808594,0.37090110778808594,-0.7163047790527344,-2.2115039825439453,-0.4358100891113281,2,-0.020256042002872343,2.1219747140276524,28.67072486877441,1.511621899591024,28.87008476257324,-3.555544127898382,28.38327407836914,-0.020256042002872343
3050,2017-07-06,28.355457305908203,28.64754295349121,27.93819236755371,28.64754295349121,777334.0,-0.008912663814555577,3.8571409913998576,6.999908579787587,39.96984335297236,51.47954677796959,0.7153180811943542,0.6444649094300843,0.010095348066240462,-2.2338107801429175,26.557968131703735,0.7093505859375,0.21738816732868926,-0.6307651519775384,-1.5105881841476005,0.24905788019252384,-1.0706766680625712,-0.19085363589250548,1.2813370839797429,44.77608579966451,-17.196331762086572,0.4399115160850319,7,0.5099897384643555,0.5099897384643555,-0.19240570068359375,-1.8545103073120117,-0.37090301513671875,3,-0.003760621416337706,1.9796230217035389,28.61045265197754,2.1219747140276524,28.67072486877441,1.511621899591024,28.87008476257324,-0.003760621416337706
3051,2017-07-07,28.00773620605469,28.248823165893555,27.79910469055176,28.132915496826172,603966.0,-0.012262933942562837,1.5194691400239158,0.4285704956999167,28.11554351794885,47.43108368215911,0.9053098184418502,0.9645952253146532,0.39299411118475547,-1.851419224623232,25.62141730183683,0.5563526153564418,0.14987807829176347,-0.9295735359191859,-1.9122130439867107,0.05306597214833886,-1.42089328995295,-0.43825378188542174,1.5611141029398858,19.48042927718881,-38.48885578383707,0.49131975403376305,7,0.6629877090454102,0.7881669998168945,0.2097926139831543,-1.4743347167968786,0.24572372436523082,4,0.023174967243525302,3.8571409913998576,28.355457305908203,1.9796230217035389,28.61045265197754,2.1219747140276524,28.67072486877441,0.023174967243525302
3052,2017-07-10,28.3230037689209,28.38791084289551,27.8501033782959,28.072643280029297,553542.0,0.011256445738661691,1.8292653558831893,-2.0000152369343858,35.63384827367216,44.778085755052636,0.42870970589641644,0.668638123103932,0.1210295577110827,-2.1307934300061895,24.925437997871157,0.5378074645996129,0.06271200924386378,-0.6048016548156738,-1.608175943432844,0.3985726338014963,-1.1064887991242607,-0.10311451050708698,1.1396618029671082,51.83486757928789,-4.504203165856694,0.5016871443085852,7,0.31294822692871094,0.47289943695068715,-0.0301361083984375,-1.789602279663086,0.12981605529785156,0,0.008348277248168445,1.5194691400239158,28.00773620605469,3.8571409913998576,28.355457305908203,1.9796230217035389,28.61045265197754,0.008348277248168445
3053,2017-07-11,28.28127670288086,28.42963790893555,27.95673751831055,28.392547607421875,670325.0,-0.001473257087435953,4.09998971510831,-0.44444275146463913,34.08773382506885,41.61323076457745,0.32103978276655454,0.6883279669562548,0.20631809558931735,-2.0495719286281826,24.078248055114777,0.472900390625,-0.057263122230420294,-0.6101339340209968,-1.6531050957533715,0.4328372277113779,-1.1316195148871842,-0.08864835315480946,1.0815752161269714,50.980396111085156,-2.9830433623585577,0.5214855808661879,7,0.333811759948734,0.5146265029907262,0.055635929107666016,-1.7478752136230469,0.472900390625,1,0.014918057176601218,1.8292653558831893,28.3230037689209,1.5194691400239158,28.00773620605469,3.8571409913998576,28.355457305908203,0.014918057176601218
3054,2017-07-12,28.545543670654297,28.63826942443848,28.38327407836914,28.41109275817871,637835.0,0.009344237551571322,-1.6829150821284526,-1.2083204772189653,33.994325528652865,40.717735343254496,-0.08032045056738113,0.4300430068948913,-0.008176503129710966,-2.2665586089895555,22.63188128231089,0.35699272155762074,-0.19369068225181962,-0.33566713333129883,-1.3884242205442767,0.7170899538816791,-0.8620456769377896,0.1907114102751919,0.7234834146461679,87.97799589052792,37.747803240216285,0.5263785436064893,7,-0.21094894409179688,0.2503595352172887,-0.17038202285766602,-2.0121421813964844,-0.176177978515625,2,-0.008770496173815867,4.09998971510831,28.28127670288086,1.8292653558831893,28.3230037689209,1.5194691400239158,28.00773620605469,-0.008770496173815867
3055,2017-07-13,29.31980133056641,29.597978591918945,28.89326477050781,29.03235244750977,1450602.0,0.027123591298352956,-1.4918091384251733,2.137946688229703,46.25143004104002,40.518484431865865,-0.7909365827978974,-0.30431480512494247,-0.7307096941017512,-2.9901082835076664,22.26862271087453,1.0524349212646484,-0.2867258444290144,0.4033549308776898,-0.659028007838419,1.4657378695937986,-0.12783653848036636,0.934546400235746,-1.5206966400146484,84.53603328498376,37.54613683466768,0.5311914693580545,7,-0.6212596893310582,-0.5238981246948242,-0.9446396827697789,-2.4943141937255895,-1.4186992645263707,3,-0.039057521392764416,-1.6829150821284526,28.545543670654297,4.09998971510831,28.28127670288086,1.8292653558831893,28.3230037689209,-0.039057521392764416
3056,2017-07-14,29.42180061340332,29.560888290405273,29.125078201293945,29.37543869018555,854401.0,0.003478853137063087,1.6857320850303554,0.16128753997848883,47.344635184554186,40.45686947105567,-0.8159327922187529,-0.39093844229824626,-0.792483534378043,-3.04391905668529,21.07943686476131,0.4358100891113281,-0.3889903386557201,0.4828682899475112,-0.6032448548649256,1.568981434759948,-0.06018828245870722,1.0259248623537296,-1.5867184448242142,89.9204487172492,45.51208087310483,0.543056572406218,7,-0.7232589721679688,-0.6258974075317347,-1.011866569519043,-2.519815444946289,-1.636606216430664,4,-0.048849706430852735,-1.4918091384251733,29.31980133056641,-1.6829150821284526,28.545543670654297,4.09998971510831,28.28127670288086,-0.048849706430852735
3057,2017-07-17,28.93962860107422,29.45889091491699,28.80981254577637,29.45889091491699,722469.0,-0.016388256404315515,1.5000018365945198,-11.200189245897025,44.198334712610574,39.946966012000374,-0.36080061060455293,0.06267947347159364,-0.2772509658506337,-2.511209347184014,19.16614867064682,0.6490783691406179,-0.34322490952881424,0.020864009857177734,-1.0485093397738723,1.0902373594882278,-0.5138226649583473,0.5555506846727027,-1.0692885040283144,59.88706342833028,16.931113825035595,0.534686674815525,7,-0.2410869598388672,-0.14372539520263317,-0.3848109245300293,-1.8962364196777344,-0.7649860382080078,0,-0.023710348191159136,1.6857320850303554,29.42180061340332,-1.4918091384251733,29.31980133056641,-1.6829150821284526,28.545543670654297,-0.023710348191159136
3058,2017-07-18,28.550180435180664,28.96280860900879,28.37863922119141,28.874719619750977,788559.0,-0.01345726205619302,1.3333307938442645,0.6250004591486326,41.3215069760875,38.99080015695637,0.010895940213579536,0.416904780800877,0.12497293188409486,-2.0694216793582783,16.78777500757518,0.5841693878173793,-0.33316669751967964,-0.3326530456542969,-1.4007959212663863,0.7354898299577926,-0.8667244834603416,0.20141839215174784,-0.6452875682373005,14.068373260751995,-28.214410326724405,0.534071437806045,7,0.1483612060546875,0.24572277069092152,0.020864009857177734,-1.5067882537841797,-0.542444229125973,1,-0.0034101574658331746,1.5000018365945198,28.93962860107422,1.6857320850303554,29.42180061340332,-1.4918091384251733,29.31980133056641,-0.0034101574658331746
3059,2017-07-19,28.62436103820801,28.70781326293945,28.253459930419922,28.70781326293945,563776.0,0.0025982533874264746,9.888944758074574,0.2571406742206749,53.17848810396157,40.45842735151073,-0.06828519921912601,0.30312854525722344,0.055576178938036236,-2.0836375620322407,15.135700158872146,0.4543533325195277,-0.35769572589977017,-0.223468589782712,-1.2764544883146804,0.8295173087492564,-0.7499615390486944,0.30302435948327044,-0.6856064567651359,27.586162870700985,-17.62326058329184,0.5264929492659841,7,0.0741806030273402,0.17154216766357422,-0.033612251281741834,-1.580968856811527,-0.4914455413818395,2,0.004535159933336752,1.3333307938442645,28.550180435180664,1.5000018365945198,28.93962860107422,1.6857320850303554,29.42180061340332,0.004535159933336752
3060,2017-07-20,28.20245933532715,28.85153961181641,28.035554885864254,28.735631942749023,933929.0,-0.014739253124906648,1.1333270169594627,6.388956185862085,47.85478846588149,42.651676790169915,0.3683693828395711,0.6487475627856298,0.5040623788993202,-1.6040598574765426,13.33579117970966,0.8159847259521555,-0.3838561426580718,-0.5758260726928697,-1.6049478492905784,0.4532957039048391,-1.0903869609917223,-0.06126518439401707,-0.23052027367475247,10.942161822851878,-36.7403661784276,0.5145608882988536,7,0.5215816497802734,0.5934438705444371,0.3836531639099121,-1.159067153930664,-0.22253990173339844,3,0.005918149010588403,9.888944758074574,28.62436103820801,1.3333307938442645,28.550180435180664,1.5000018365945198,28.93962860107422,0.005918149010588403
3061,2017-07-21,28.04482650756836,28.508453369140625,27.738832473754886,28.20245933532715,1113595.0,-0.005589329139155441,-1.0000000000000093,0.2956506496479881,39.37946896485706,43.067856866968235,0.5943153719347976,0.7190988757488341,0.6765336426225979,-1.3927094807023863,11.455734255447831,0.7696208953857386,-0.41665296107540684,-0.6546422004699721,-1.6529531244528357,0.34366872351289146,-1.153797662461404,-0.15548673847854033,1.553152084350586,17.78974635342843,-28.253986846324256,0.49915546199143157,7,0.6235790252685547,0.7209405899047887,0.5412859916687012,-1.001434326171875,-0.3152656555175781,4,-0.00512481121926478,1.1333270169594627,28.20245933532715,9.888944758074574,28.62436103820801,1.3333307938442645,28.550180435180664,-0.00512481121926478
3062,2017-07-24,27.896465301513672,28.27663993835449,27.80837631225586,28.20245933532715,692139.0,-0.005290145261360402,1.06122251934195,1.941182164680259,39.90325470705551,43.71402585385564,0.7552297168175031,0.7696236639146719,0.836222781741192,-1.1912442008209183,9.368340080137152,0.46826362609862926,-0.3972913798388511,-0.715841388702394,-1.6720170972148267,0.24033431981003872,-1.1939292429586104,-0.23775353444617764,1.6643303680419912,12.878750101290661,-32.717756945382895,0.4780878542562169,7,0.7719402313232422,0.8693017959594762,0.6896471977233887,-0.8530731201171875,-0.6629867553710973,0,-0.003988709800269108,-1.0000000000000093,28.04482650756836,1.1333270169594627,28.20245933532715,9.888944758074574,28.62436103820801,-0.003988709800269108
3063,2017-07-25,28.31836700439453,28.401819229125977,27.91037559509277,27.91037559509277,720267.0,0.015123840899583962,-1.4090881466071141,-1.333331255571012,46.51933676542452,45.105693769052486,0.3789982831108105,0.27260257613169614,0.4218172474102886,-1.5540142317529586,8.024018063718344,0.5053539276123047,-0.29331572680219153,-0.23737716674804688,-1.1156669999717153,0.6409126664756215,-0.6765220833598811,0.20176774986378732,1.205989401245116,52.08329405069399,4.924899112104114,0.4391449166118335,7,0.3500385284423828,0.44740009307861683,0.4091510772705078,-1.1382055282592773,-0.8391666412353516,1,-0.005075308244504972,1.06122251934195,27.896465301513672,-1.0000000000000093,28.04482650756836,1.1333270169594627,28.20245933532715,-0.005075308244504972
3064,2017-07-26,28.48527336120605,28.684633255004886,28.258094787597656,28.3090934753418,692014.0,0.005893925902776154,-2.066666666666692,0.4318225380425678,51.580138008145234,45.69777243206418,0.22645798156780472,0.03828097168647204,0.2852765379566087,-1.6619947269619466,6.7208689924065395,0.4265384674072301,-0.2271821230305875,-0.02642621994018768,-0.8176281482295451,0.7647757083491697,-0.4220271840848646,0.36917474420448926,1.0033725657958996,67.08331976296648,18.812948944665152,0.3956009641446787,7,0.164587020874027,0.28049373626709695,0.2770166397094762,-1.270339965820309,-0.7835311889648402,2,-0.016764352200379973,-1.4090881466071141,28.31836700439453,1.06122251934195,27.896465301513672,-1.0000000000000093,28.04482650756836,-0.016764352200379973
3065,2017-07-27,28.415729522705078,28.735631942749023,28.23954963684082,28.37863922119141,744919.0,-0.00244139621267192,-2.1470367591897976,0.21052517619546515,55.32688579915485,46.5846891670198,0.1724028149958734,0.11634608451446127,0.3830610027237711,-1.5332571579926793,6.970781417157805,0.4960823059082031,-0.14887689019897365,-0.09759283065795898,-0.8878182226719069,0.6926325613559889,-0.49270552666493117,0.2975198653490132,1.037920135231932,67.90704349323576,15.334204275536052,0.3951126960069736,7,0.18313217163085938,0.35003757476806996,0.3465604782104492,-1.200796127319336,-0.6166248321533168,3,-0.009952727965436448,-2.066666666666692,28.48527336120605,-1.4090881466071141,28.31836700439453,1.06122251934195,27.896465301513672,-0.009952727965436448
3066,2017-07-28,28.33691215515137,28.33691215515137,28.00309944152832,28.20709609985352,734685.0,-0.0027737231764797254,4.142857142857197,3.5000000000003353,50.19354208558323,47.250823319572326,0.09068110749661784,0.20186159405511006,0.46228402695626514,-1.3968800813014646,7.388263681700008,0.4126300811767578,-0.08822018067325388,-0.1740921020507784,-0.9661935497241991,0.6180093456226423,-0.570142825887487,0.22195862178593018,1.0824411591019967,57.00001439887809,4.1548008202069155,0.3960507238367099,7,0.013908386230465197,0.42885494232177734,0.4253778457641566,-1.1219787597656286,-0.4914455413818395,4,-0.0125981518241296,-2.1470367591897976,28.415729522705078,-2.066666666666692,28.48527336120605,-1.4090881466071141,28.31836700439453,-0.0125981518241296
3067,2017-07-31,28.08191680908203,28.406455993652344,28.03091812133789,28.3090934753418,609703.0,-0.008998699105716934,-1.2816979754551459,-1.7499889804734263,47.38124373008787,47.92412740335015,0.23603700317591958,0.4161163211350889,0.726687405914717,-1.0869261276841158,7.656595939951122,0.3755378723144531,-0.14085238452035753,-0.38967905044555806,-1.1849789453982993,0.40562084450718316,-0.7873289979219287,0.007970897030812552,1.3038260883613653,20.786415575771365,-30.960624751548067,0.39764994747637133,7,0.21326923370361683,0.6838502883911168,0.8449616432189941,-0.8229379653930664,-0.24572372436523082,0,-0.012547432549807058,4.142857142857197,28.33691215515137,-2.1470367591897976,28.415729522705078,-2.066666666666692,28.48527336120605,-0.012547432549807058
3068,2017-08-01,28.248823165893555,28.536272048950195,28.13755226135254,28.23954963684082,737187.0,0.005943552854538181,-2.739138211672957,-0.04082078148875728,46.00001954132399,47.12651978527931,0.024459861108894643,0.2276534250173441,0.5583191449966023,-1.1949024326361517,7.844226266638661,0.45435523986816406,-0.2114415013595803,-0.20167760848999094,-0.9971198082085131,0.5937645912285312,-0.599398708349252,0.19604349136927013,1.1039815230760723,33.54441256268584,-13.05704163160636,0.3977210998592605,8,0.046362876892093396,0.4195823669433594,0.7232584953308105,-0.9504365921020508,-0.5795345306396484,1,-0.03594289977278997,-1.2816979754551459,28.08191680908203,4.142857142857197,28.33691215515137,-2.1470367591897976,28.415729522705078,-0.03594289977278997
3069,2017-08-02,28.03091812133789,28.29054832458496,27.80373954772949,28.258094787597656,786420.0,-0.007713774243833016,2.3333507470484,-24.497326203208555,29.558874420112843,45.09364044686057,0.16688179557138128,0.4215269636628278,0.7722000684939516,-0.915923113914662,8.482359194662806,0.4868087768554723,-0.24110493369772357,-0.3906059265136719,-1.2035448933653328,0.422333040337989,-0.7970754099395023,0.015863556912158572,1.2896071233274427,24.37819804330947,-16.704987043423696,0.40646948342583106,8,0.2063140869140625,0.6374874114990234,1.0165023803710938,-0.7325315475463867,-0.23181343078612926,2,-0.019682471897298548,-2.739138211672957,28.248823165893555,-1.2816979754551459,28.08191680908203,4.142857142857197,28.33691215515137,-0.019682471897298548
3070,2017-08-03,28.248823165893555,28.52699851989746,27.933555603027344,28.017009735107425,769580.0,0.007773739112376443,-1.976727498863881,-1.0204103907443633,32.056759854254835,44.2800061012381,-0.04889694737589423,0.20577367114596257,0.5489834490757914,-1.071458965367242,8.21878036498286,0.5934429168701172,-0.22101696013219652,-0.1673691749572761,-0.9835249413620666,0.6487865914475144,-0.5754470581596713,0.24070870824511914,1.0400682233535683,60.759572772862626,24.78597212603053,0.4080778832023957,8,0.020862579345703125,0.4195823669433594,0.9121866226196289,-0.9504365921020508,-0.25499534606933594,3,-0.019366505657229194,2.3333507470484,28.03091812133789,-2.739138211672957,28.248823165893555,-1.2816979754551459,28.08191680908203,-0.019366505657229194
3071,2017-08-04,28.65681457519531,28.768085479736328,28.072643280029297,28.248823165893555,616700.0,0.014442775435485888,1.2058860007078447,1.7599990126463663,45.57327989758673,44.910008900186014,-0.40336690707544776,-0.15926261737039837,0.1274579505129232,-1.4140755470576316,7.672551476301161,0.6954421997070312,-0.26434492546012933,0.20816831588744833,-0.5910446029223131,1.0073812346972097,-0.1914381435174306,0.6077747752923273,0.6010756357419709,88.46151563998819,53.21963040432381,0.3996064594048806,8,-0.3709020614623988,0.011590957641605115,0.32453918457031605,-1.358428001403805,-0.44044494628905895,4,-0.029930398662870283,-1.976727498863881,28.248823165893555,2.3333507470484,28.03091812133789,-2.739138211672957,28.248823165893555,-0.029930398662870283
3072,2017-08-07,28.55945205688477,28.75417709350586,28.41109275817871,28.74026870727539,486661.0,-0.003397534574370087,2.2888722299422217,-0.443187396274042,50.15972824183277,45.31449684200915,-0.225816706140602,-0.045616510785823294,0.2160039642197198,-1.2641955748337885,7.400343948117446,0.34308433532714844,-0.2533055191546296,0.09898338317871591,-0.6993988792160053,0.8973656455734371,-0.3002077480186429,0.49817451437607474,0.6680569993088632,78.36529237828742,38.77435490563224,0.39919113119736016,8,-0.273539543151859,0.10895347595214488,0.4219017028808558,-1.2610654830932653,-0.24108505249023793,0,-0.024999969946661427,1.2058860007078447,28.65681457519531,-1.976727498863881,28.248823165893555,2.3333507470484,28.03091812133789,-0.024999969946661427
3073,2017-08-08,28.70317840576172,28.832992553710934,28.42500114440918,28.51309013366699,506402.0,0.005032531737327206,-1.2278405865780495,-1.0512763713080573,51.326062554031786,45.286266235996536,-0.34555607856152193,-0.16455102763030993,0.0698817827481335,-1.3572927855079655,7.261226581024685,0.40799140930175426,-0.1837374010117614,0.2216146469116218,-0.5791239364353622,1.0223532302586058,-0.1787546447618702,0.6219839385851138,0.49455711878313835,87.38753764188128,44.3663772982945,0.4003692916734916,8,-0.38481235504150746,-0.03477287292480469,0.27817535400390625,-1.4047918319702148,-0.6398067474365234,1,-0.030205202670895992,2.2888722299422217,28.55945205688477,1.2058860007078447,28.65681457519531,-1.976727498863881,28.248823165893555,-0.030205202670895992
3074,2017-08-09,28.295185089111328,28.59654235839844,28.160734176635746,28.5826358795166,626184.0,-0.01421422083933721,1.7647211853177749,-1.5121963456115952,51.56739963516005,44.868545551108234,0.036473129748888056,0.23581470372830537,0.4678491460549097,-0.9003067176054671,7.517190824514092,0.542444229125973,-0.11043884217938427,-0.17386074066162038,-0.9782075411007369,0.6304860597774962,-0.5760341408811804,0.22831265955793967,0.8733723744177304,40.20620742889634,-6.588825076562493,0.40217340021955844,8,0.023180961608883166,0.37322044372558594,0.6861686706542969,-0.9318914413452148,-0.4636268615722621,2,-0.02212024596715867,-1.2278405865780495,28.70317840576172,2.2888722299422217,28.55945205688477,1.2058860007078447,28.65681457519531,-0.02212024596715867
3075,2017-08-10,28.17464256286621,28.34154891967773,28.04946327209473,28.272003173828125,418533.0,-0.004260178043207219,1.4705692552170442,0.33870357713974797,52.222224398920986,45.09395469703465,0.13323182562438873,0.28054990152737247,0.5801959538229866,-0.7320854217427701,6.60894946236263,0.2920856475830007,-0.09842724165748606,-0.2371453285217271,-0.9435736113661761,0.46928295432272193,-0.5903594699439516,0.11606881290049742,0.9653204008673626,15.976338563029913,-33.06301759602113,0.3532141414222241,8,0.14372348785400035,0.4937629699707031,0.8067111968994141,-0.39871978759765625,-0.19935989379882457,3,-0.013328931200334182,1.7647211853177749,28.295185089111328,-1.2278405865780495,28.70317840576172,2.2888722299422217,28.55945205688477,-0.013328931200334182
3076,2017-08-11,27.984554290771484,28.072643280029297,27.697105407714844,28.04946327209473,557184.0,-0.006746785577512848,5.750089994343213,0.6666862572240545,51.48669111436166,45.55011551750951,0.2995865962964146,0.3767590909859635,0.7505933508982352,-0.4922746711514492,5.886920544145713,0.4775371551513672,-0.13105514561449283,-0.355371284484864,-0.9039701438921384,0.19322757492241038,-0.6296707141884994,-0.08107185478122858,1.1273860631625148,25.306112853717426,-27.13797072064084,0.27429942970363674,8,0.28049468994140625,0.6629877090454102,0.8808927536010742,0.11127090454101562,0.1251811981201172,4,0.00033138026628476425,1.4705692552170442,28.17464256286621,1.7647211853177749,28.295185089111328,-1.2278405865780495,28.70317840576172,0.00033138026628476425
3077,2017-08-14,28.253459930419922,28.34154891967773,28.12364387512207,28.146825790405273,457185.0,0.009609073521571698,-1.8484697375802066,-1.6428256589579189,48.844901068135556,45.86621346493302,0.0643392928209856,0.056719717123733915,0.47398231448192973,-0.7107958966971459,5.56766559561214,0.35699462890624645,-0.1720741646548376,-0.05215721130371165,-0.5231817568506543,0.41886733424323097,-0.28766948407718473,0.18335506146976144,0.8018870256653123,48.979735765668494,-3.3649913866385788,0.2355122727734721,8,0.01158905029296875,0.39408206939697266,0.4798536300659215,-0.12518024444579723,-0.009273529052730822,0,-0.0013127702449545753,5.750089994343213,27.984554290771484,1.4705692552170442,28.17464256286621,1.7647211853177749,28.295185089111328,-0.0013127702449545753
3078,2017-08-15,28.45281982421875,28.45281982421875,28.12828063964844,28.332275390625,328273.0,0.007056123189506547,4.384556962025258,1.1304487810113224,49.429045621989665,48.07401026514155,-0.11514980361657123,-0.15843101685745964,0.27355869375569597,-0.8581005958131662,5.947932350929787,0.32453918457030895,-0.17939239330745949,0.15207071304321218,-0.31024338677033825,0.6143848128567626,-0.07908633686356481,0.38322776294998917,0.5481974699316687,84.02083280318226,32.154917576719356,0.2311570499067759,8,-0.18777084350585938,0.19472217559814453,0.2631077766418457,-0.32454013824462535,-0.17154312133789062,1,-0.0047254655480499785,-1.8484697375802066,28.253459930419922,5.750089994343213,27.984554290771484,1.4705692552170442,28.17464256286621,-0.0047254655480499785
3079,2017-08-16,28.75417709350586,28.89326477050781,28.499181747436523,28.499181747436523,555803.0,0.010591472871542829,-2.0909036509562817,2.115363924050633,55.505260035766035,50.67939917419835,-0.33874643826548123,-0.473859141063393,-0.02986639545130032,-1.112820730210995,6.27789847039299,0.44044494628905895,-0.14524286692959265,0.4469371795654311,-0.03761746091270979,0.931491820043572,0.20465985932635888,0.6892144998045033,0.1946837251871365,88.37214493918371,36.94347004808957,0.24227732023907114,8,-0.45899200439453125,-0.10663509368896484,-0.048681259155269885,-0.6258974075317347,0.639806747436527,2,-0.02402452460851967,4.384556962025258,28.45281982421875,-1.8484697375802066,28.253459930419922,5.750089994343213,27.984554290771484,-0.02402452460851967
3080,2017-08-17,28.369365692138672,28.75881385803223,28.272003173828125,28.64754295349121,613788.0,-0.013382800005572015,-1.0588213941444953,-1.090911130891384,50.48010315939758,51.22460175884401,0.07259638961224724,-0.08000426469334343,0.35643411161139227,-0.6842468313432377,6.092169300241477,0.4868106842041051,-0.12402105673342945,0.053780460357664595,-0.42892146449261404,0.5364823852079432,-0.18757050206747294,0.29513142278280213,0.5294249101151962,56.20156522071925,5.251352174074555,0.24135096242513854,8,-0.07418060302734375,0.27817630767822266,0.19588327407836914,-0.24108600616454723,2.234683990478519,3,-0.018957331314201187,-2.0909036509562817,28.75417709350586,4.384556962025258,28.45281982421875,-1.8484697375802066,28.253459930419922,-0.018957331314201187
3081,2017-08-18,27.90110206604004,28.146825790405273,27.775922775268555,28.0958251953125,631440.0,-0.01650596037924079,1.4999839299603392,0.6999965717028352,47.483874597959776,50.92728468730257,0.47202766917715877,0.3973101001423984,0.8067266700251636,-0.17383309009875347,5.63927741170661,0.5934429168701172,-0.03310744113070285,-0.4072969436645515,-0.9108022619656424,0.09620837463653942,-0.6590496028150952,-0.1555442845140078,0.9921627044677699,11.203310293969572,-41.762901623387755,0.25175265915054534,8,0.39408302307128906,0.7278947830200195,0.8461203575134277,0.22717761993408558,3.0923957824707067,4,0.002658697955792766,-1.0588213941444953,28.369365692138672,-2.0909036509562817,28.75417709350586,4.384556962025258,28.45281982421875,0.002658697955792766
3082,2017-08-21,27.785194396972656,27.86401176452637,27.590471267700195,27.817649841308594,400956.0,-0.004154232646188527,3.3703793996645963,0.16667482931894095,43.455490334076224,50.05277666286305,0.5213863040803268,0.5317155448407149,0.9181912151615741,-0.016835690664660063,5.268858575344556,0.31063079833984375,0.03510414985421306,-0.5176410675048828,-1.0423250831959763,0.007042948186210651,-0.7799830753504295,-0.2552990596593361,1.0602239990234352,14.946584309241533,-38.80431815051875,0.26234200784554745,8,0.45667362213134766,0.7394866943359375,0.9620280265808105,0.40567493438720703,3.407663345336914,0,0.011680360672744028,1.4999839299603392,27.90110206604004,-1.0588213941444953,28.369365692138672,-2.0909036509562817,28.75417709350586,0.011680360672744028
3083,2017-08-22,28.17464256286621,28.18855094909668,27.86864852905273,27.88719367980957,453081.0,0.014016391619559254,1.0294149676326683,-8.856723084156089,51.935076467787596,50.09362964426612,0.05484888507449526,0.1380244052846109,0.5127410772235272,-0.3706554502759687,4.911664040946359,0.40335655212402344,0.02675477532056192,-0.1210066795349114,-0.6487232318550191,0.4067098727851963,-0.38486495569496526,0.14285159662514246,0.5954790054321251,44.83989933224908,-12.104866956713423,0.26385827616005364,8,0.06722545623779297,0.10199737548828125,0.5725798606872559,0.30599403381347656,4.34419059753418,1,0.002468313070726813,3.3703793996645963,27.785194396972656,1.4999839299603392,27.90110206604004,-1.0588213941444953,28.369365692138672,0.002468313070726813
3084,2017-08-23,28.00773620605469,28.20709609985352,28.00773620605469,28.08191680908203,295742.0,-0.005923991988153965,-4.3749871438861465,-0.258065372314295,46.708858188680814,49.481033398683884,0.1974573751974802,0.2817668687710686,0.6697460690391388,-0.17339330786188967,5.088872238823878,0.19935989379882812,0.0004177386766315294,-0.26403617858886363,-0.7987937983329374,0.27072144115521013,-0.5314149884608987,0.003342631283171471,0.6916063442077558,35.71426239249841,-19.89087984996057,0.2673788098720367,8,0.23413181304931285,0.23413181304931285,0.7394862174987757,0.5401258468627894,5.280715942382809,2,0.009766605012762053,1.0294149676326683,28.17464256286621,3.3703793996645963,27.785194396972656,1.4999839299603392,27.90110206604004,0.009766605012762053
3085,2017-08-24,28.132915496826172,28.248823165893555,27.975282669067386,28.09118843078613,441330.0,0.004469454076921009,-1.0000139457371628,-0.5625064280572588,42.24967494650163,48.45469826892165,0.07346194874621759,0.1415719685970558,0.5402502807782241,-0.26562612182099343,5.345613988403061,0.2735404968261683,-0.04231801538642088,-0.12471618652343608,-0.6584015897018176,0.40896921665494546,-0.39155888811262685,0.1421265150657547,0.49989477648254166,82.39426826512461,29.66692049493095,0.26684270158919043,8,0.10895252227783203,0.10895252227783203,0.6143069267272949,0.45435523986816406,5.187992095947273,3,0.044825369921524194,-4.3749871438861465,28.00773620605469,1.0294149676326683,28.17464256286621,3.3703793996645963,27.785194396972656,0.044825369921524194
3086,2017-08-25,27.97991943359375,28.18391418457031,27.92892074584961,28.142187118530273,510710.0,-0.005438329463211211,1.0754643752571549,-3.888787310874103,41.565492476060115,47.64587509202438,0.25225916334378695,0.28085111571886756,0.6755543188812752,-0.08186737454407478,5.206430723945192,0.2549934387206996,-0.06259743164792297,-0.2598626136779778,-0.8061153083802424,0.28639008102428676,-0.5329889610291083,0.0132637336731527,0.5903504993784523,59.155015268015966,9.271208627693746,0.2731263473511321,8,0.2619485855102539,0.2619485855102539,0.780052661895752,0.6073513031005859,5.262172698974609,4,0.09378619746391448,-1.0000139457371628,28.132915496826172,-4.3749871438861465,28.00773620605469,1.0294149676326683,28.17464256286621,0.09378619746391448
3087,2017-08-28,27.72956085205078,27.970645904541016,27.66465187072754,27.789831161499023,253330.0,-0.008947794940480702,-2.2194940849479736,0.3714252130473112,36.256562686784136,46.18226587700155,0.46990273141668837,0.5306661116488627,0.892989834822842,0.1979623051319237,5.381082206861411,0.31526756286621094,-0.08410467962485768,-0.4926033973693862,-1.0813681219511615,0.09616132721238912,-0.7869857596602756,-0.19822103507849675,0.7819211610051013,11.111292502791619,-32.62286032570699,0.2943823622908877,8,0.5123071670532227,0.5123071670532227,0.987525463104248,0.8577098846435547,5.5774383544921875,0,0.11770604712690846,1.0754643752571549,27.97991943359375,-1.0000139457371628,28.132915496826172,-4.3749871438861465,28.00773620605469,0.11770604712690846
3088,2017-08-29,27.233478546142575,27.65538024902344,27.03411865234375,27.585834503173828,856372.0,-0.017890016670477404,1.5282930994333397,5.8462609576253,35.37677706940771,43.945767769628404,0.8658895950456653,0.9979463789657395,1.3520971815277356,0.7165625493798125,6.194146406287655,0.6954421997070312,-0.10252065821855894,-0.9379184722900433,-1.6737389619156993,-0.2020979826643874,-1.305828717102873,-0.5700082274772136,1.222742822191968,16.412213141138583,-26.621125311537003,0.36791024481282814,8,0.6629877090454137,0.7302131652832067,1.4836077690124547,1.3537921905517614,6.240425109863285,1,0.14538646575972614,-2.2194940849479736,27.72956085205078,1.0754643752571549,27.97991943359375,-1.0000139457371628,28.132915496826172,0.14538646575972614
3089,2017-08-30,27.47920036315918,27.590471267700195,27.307659149169922,27.3679313659668,593233.0,0.009022784827148245,-1.4399976961748273,-0.3157857699636105,40.74073697854238,42.86361597175559,0.469685406396394,0.7470748811468297,1.0696997994084256,0.4930914171950498,6.414460391104545,0.35699272155762074,-0.1282630534655027,-0.6646107673645005,-1.461444406653193,0.13222287192419202,-1.0630275870088468,-0.26619394772015426,0.8632527878960978,36.64115065438758,-9.409280508290294,0.39841681964434583,8,0.16227054595947266,0.48449134826660156,1.2378859519958496,1.1080703735351562,5.990068435668945,2,0.18339808766770904,1.5282930994333397,27.233478546142575,-2.2194940849479736,27.72956085205078,1.0754643752571549,27.97991943359375,0.18339808766770904
3090,2017-08-31,27.70174217224121,27.8361930847168,27.57192611694336,27.632198333740234,762019.0,0.008098554766549526,-1.780465778990816,0.6250064281673923,46.26684169898168,42.72839009409137,0.1592263318321585,0.5074635810702404,0.8036432509912004,0.29313580333437983,6.946162680618838,0.35699272155762074,-0.16990720208430687,-0.41471490859985494,-1.233625074864939,0.40419525766522924,-0.824169991732397,-0.005259825467312851,0.5360442189171444,58.06454288482228,9.002199832777428,0.4094550831325422,8,-0.060271263122558594,0.2619495391845703,1.0060715675354004,0.885528564453125,5.57744026184082,3,0.2016735966084655,-1.4399976961748273,27.47920036315918,1.5282930994333397,27.233478546142575,-2.2194940849479736,27.72956085205078,0.2016735966084655
3091,2017-09-01,27.79910469055176,28.017009735107425,27.785194396972656,27.817649841308594,509758.0,0.0035146713049734046,-8.999424081616016,-0.266668495104307,43.717948650329355,42.757552129230604,0.05126501202566658,0.3610606770213245,0.662103419738461,0.2307773575364216,7.452939366662209,0.3152675628662145,-0.262092087529993,-0.27446689605712393,-1.0635181374810827,0.5145843453668348,-0.6689925167691051,0.12005872465485723,0.34238828150142453,77.8301941713661,27.56946324648358,0.39452562071197983,9,-0.15763378143310902,0.16458702087401988,0.8832097053527797,0.7881660461425746,5.442987442016598,4,0.19863240070815702,-1.780465778990816,27.70174217224121,-1.4399976961748273,27.47920036315918,1.5282930994333397,27.233478546142575,0.19863240070815702
3092,2017-09-04,27.84546661376953,27.86864852905273,27.49311065673828,27.53483581542969,303610.0,0.0016677487902525545,1.1038852795349852,-16.749974287774283,41.231579399548174,41.568274677203995,0.01603841978591447,0.2724339883442042,0.5705942155771488,0.2230055687579302,8.157170417266537,0.3755378723144496,-0.3129017758783128,-0.19240570068359375,-0.9529902583073699,0.5681788569401824,-0.5726979794954801,0.18788657812829257,0.20743641270690105,82.54708742950925,35.04665937259573,0.38029227881188804,9,-0.2039957046508789,0.11822509765625,0.712827205657959,0.7418041229248047,5.229717254638665,0,0.19380625197101953,-8.999424081616016,27.79910469055176,-1.780465778990816,27.70174217224121,-1.4399976961748273,27.47920036315918,0.19380625197101953
3093,2017-09-05,27.8361930847168,28.063371658325195,27.75274085998535,27.82228660583496,499996.0,-0.00033303550561247786,-3.060587171975316,0.04476851283312014,35.526304710007665,40.3257687351292,-0.03100657448382549,0.22495858489056175,0.5398099160543204,0.27616696995238144,8.588378119878525,0.31063079833984375,-0.31871992305861596,-0.15832996368407848,-0.855433938166211,0.5387740107980541,-0.5068819509251448,0.1902220235569878,-0.8020744323730504,69.93849236896548,26.46760107183865,0.3485519872410668,9,-0.19472217559814808,0.12749862670898082,0.6942834854125977,0.9295740127563477,5.405899047851559,1,0.19653571539672443,1.1038852795349852,27.84546661376953,-8.999424081616016,27.79910469055176,-1.780465778990816,27.70174217224121,0.19653571539672443
3094,2017-09-06,27.669288635253906,27.72028732299805,27.488473892211914,27.66465187072754,558475.0,-0.005995950989236776,3.3478276423343685,0.33342477026462475,38.14757837849009,39.86998022757236,0.09257564086209413,0.3610810269311777,0.6665815132438766,0.4889512554761346,9.342410376905818,0.34771919250488637,-0.30237541427453607,-0.29393959045410156,-0.9904079311571081,0.402528750248905,-0.6421737608056048,0.05429457989740172,-0.6145849227905273,31.451634307857685,-9.97893092436576,0.3482341703515031,9,-0.060272216796875,0.294403076171875,0.812507152557373,1.0964784622192418,5.391986846923821,2,0.20978548083654736,-3.060587171975316,27.8361930847168,1.1038852795349852,27.84546661376953,-8.999424081616016,27.79910469055176,0.20978548083654736
3095,2017-09-07,27.79910469055176,27.88719367980957,27.6136531829834,27.68319702148437,478492.0,0.004691701944677273,-1.1454548174521846,24.997531879886353,48.049659357812956,40.59044321443379,-0.10009738162710846,0.21258755443362531,0.5289999922769724,0.4067539123315562,9.780104236216811,0.2735404968261719,-0.35158665698530456,-0.1453466415405238,-0.8380549478535642,0.5473616647725166,-0.4917007946970422,0.20100751161599462,-0.7242276191711454,54.03235438536019,8.415624460474291,0.3463541531565202,9,-0.2503595352172887,0.16458702087401988,0.6537141799926722,0.9666624069213867,5.12308311462402,3,0.20396930661596135,3.3478276423343685,27.669288635253906,-3.060587171975316,27.8361930847168,1.1038852795349852,27.84546661376953,0.20396930661596135
3096,2017-09-08,27.99382781982422,28.00773620605469,27.61828994750977,27.67856025695801,358169.0,0.007004654698057111,1.2702654621264298,2.7199888100838914,53.8726525248148,42.54778652977053,-0.32703092455232863,0.019599682592421175,0.32861399003040503,0.259414520290413,9.475277669911002,0.3894462585449219,-0.3628085858637391,0.048912811279297586,-0.6439209242393602,0.7417465467979554,-0.29750405648002953,0.3953296790386247,-0.8991808567047102,87.90326861571536,36.82041916276792,0.34641686775932834,9,-0.4450826644897461,-0.0301361083984375,0.4752178192138672,0.7719392776489293,5.007175445556641,4,0.18880428386842163,-1.1454548174521846,27.79910469055176,3.3478276423343685,27.669288635253906,-3.060587171975316,27.8361930847168,0.18880428386842163
3097,2017-09-11,28.21636962890625,28.443546295166016,28.06800842285156,28.06800842285156,585591.0,0.00794967413939851,-4.062480715828253,0.47058823529413424,50.8256998463867,44.26433350499042,-0.5288736981054427,-0.21698842129178075,0.08718474263812936,0.08654975771361606,9.513000048432144,0.4497184753417969,-0.36207980824450203,0.2733091354370103,-0.41623795263454966,0.9628562235085703,-0.0714644085987679,0.6180826794727885,-1.1023481718826282,76.21367075866779,23.335623125681124,0.34477354403577964,9,-0.34076690673828125,-0.25267791748046875,0.2607893943786621,0.5493974685668981,4.506458282470696,0,0.178113718021099,1.2702654621264298,27.99382781982422,-1.1454548174521846,27.79910469055176,3.3478276423343685,27.669288635253906,0.178113718021099
3098,2017-09-12,28.31836700439453,28.457454681396484,28.22564125061035,28.23954963684082,503134.0,0.003614829860457691,-3.3478276423345914,0.5312532140285793,56.308862312934366,45.99412520881175,-0.5149482177032887,-0.3473857818494537,-0.026477322281866833,0.013858740252643997,9.802409845537664,0.24108505249023438,-0.3445623665058122,0.3820291519165053,-0.28896440213389596,1.0530227059669066,0.04653237489130646,0.7175259289417042,-1.1511645538452129,85.64598198907534,29.332907430962678,0.3354967770252003,9,-0.34540271759033203,-0.35467529296875,0.15879201889038086,0.44740009307861683,4.645545959472663,1,0.16797638307588447,-4.062480715828253,28.21636962890625,1.2702654621264298,27.99382781982422,-1.1454548174521846,27.79910469055176,0.16797638307588447
3099,2017-09-13,28.063371658325195,28.38791084289551,28.063371658325195,28.21636962890625,505440.0,-0.009004592179689075,-3.242398553886477,-1.941170776565109,48.658323428651336,46.259845400997264,-0.1881609836954965,-0.15473051932384152,0.2155928164980523,0.2886100082866676,9.794609476166771,0.32453918457031605,-0.28831972402467443,0.16157407760620046,-0.39321741792512555,0.7163655731375265,-0.11582167015946254,0.43896982537186346,-0.8187540739250458,53.2967144746211,0.2710560015495105,0.27739574776566345,9,-0.0904073715209961,-0.09967994689941406,0.43001413345336914,0.7023954391479528,4.562093734741218,2,0.18453664574929518,-3.3478276423345914,28.31836700439453,-4.062480715828253,28.21636962890625,1.2702654621264298,27.99382781982422,0.18453664574929518
3100,2017-09-14,27.831558227539066,28.063371658325195,27.79910469055176,28.04946327209473,590269.0,-0.008260355655353324,1.1509442749691785,1.4242348687901265,47.22221428632655,46.6492082494414,0.07152499188867623,0.036602499488221696,0.4397413777480814,0.5371812587328471,10.42849704105577,0.26426696777343395,-0.18953441475567345,-0.04334897994994691,-0.5530178923277163,0.46631993242782244,-0.2981834361388316,0.21148547623893776,-0.5141704173191357,25.41435208335238,-25.727417161315447,0.25483445618888434,9,0.14140605926513317,0.1321334838867152,0.6618275642394984,0.934208869934082,4.807815551757809,3,0.18790601704305243,-3.242398553886477,28.063371658325195,-3.3478276423345914,28.31836700439453,-4.062480715828253,28.21636962890625,0.18790601704305243
3101,2017-09-15,27.975282669067386,28.04946327209473,27.697105407714844,27.8408317565918,811865.0,0.005164081736038328,1.4918158826505057,-0.6170160619720776,54.792028870682344,48.155924857345205,-0.04981953969362962,-0.10675284467188106,0.3010739296271936,0.4107022952689938,10.53665698325765,0.35235786437988637,-0.1215900377127781,0.09666643142700693,-0.41488133878453226,0.6082142016385461,-0.1591074536787609,0.35244031653277474,-0.5894908465768616,36.585457628649735,-18.809419967134026,0.25577388510576954,9,-0.0023183822631871465,-0.011590957641605115,0.5181031227111781,0.7904844284057617,4.617731094360341,4,0.17683128333778186,1.1509442749691785,27.831558227539066,-3.242398553886477,28.063371658325195,-3.3478276423345914,28.31836700439453,0.17683128333778186
3102,2017-09-18,28.1097354888916,28.29982185363769,28.035554885864254,28.035554885864254,427956.0,0.0048061290895509146,-6.124961431656214,0.5517300080861651,69.894760363519,51.97464215217979,-0.15963045840673473,-0.22729895067244854,0.16318115015627654,0.2963025845868259,10.15382068004154,0.3245391845703054,-0.08818738338604248,0.21489219665527415,-0.30470429612245553,0.7344886894330038,-0.04490604973359069,0.474690443044139,-0.6596438948667185,54.26849152874007,-5.807204722511628,0.25979824638886473,9,-0.13677120208740234,-0.1460437774658203,0.346560001373291,0.6351680755615234,4.316370010375977,0,0.1740061829618491,1.4918158826505057,27.975282669067386,1.1509442749691785,27.831558227539066,-3.242398553886477,28.063371658325195,0.1740061829618491
3103,2017-09-19,28.24418640136719,28.369365692138672,28.119007110595703,28.119007110595703,337013.0,0.004783072844236624,-3.0,1.687493571942783,68.29270295047286,55.324100437955664,-0.25716495442442877,-0.3755260958837461,0.02812687873046471,0.18281615396611173,10.35224072399998,0.2596302032470703,-0.04491109078928801,0.3458659172058134,-0.18247181498855625,0.874203649400183,0.0816970511086268,0.610034783303,-0.733653022100011,79.1946568152389,15.487316301356067,0.26416886609718565,9,-0.20863246917724965,-0.2804946899414098,0.21210908889770153,0.500717163085934,4.15410232543945,1,0.15856861466517458,-6.124961431656214,28.1097354888916,1.4918158826505057,27.975282669067386,1.1509442749691785,27.831558227539066,0.15856861466517458
3104,2017-09-20,28.28127670288086,28.304458618164066,28.146825790405273,28.179279327392575,426327.0,0.0013132012721694952,1.124987143885578,0.8148103001676116,65.20682458572529,57.23045212994592,-0.22162131579037947,-0.41220674523180634,-0.01766764679996058,0.16822926497367874,10.59779549895541,0.15763282775879262,0.008831444571271163,0.36927919387817454,-0.18453267833584164,0.9230910660921907,0.09237325777116823,0.6461851299851809,-0.7139280454859218,86.89659477157562,21.54703948273469,0.2769059361070074,9,-0.24340438842773438,-0.3175849914550781,0.1750187873840332,0.4636268615722656,4.028923034667969,2,0.1655737225084093,-3.0,28.24418640136719,-6.124961431656214,28.1097354888916,1.4918158826505057,27.975282669067386,0.1655737225084093
3105,2017-09-21,29.393983840942386,29.667522430419922,27.91501045227051,28.33691215515137,2471822.0,0.03934430364482733,1.1849742460489259,10.363714563542162,77.30160222755086,59.83366876358326,-1.2117296896408511,-1.502634578907088,-1.151289174311806,-0.9192731764581765,11.603811038605496,1.7525119781494105,0.11556736069622531,1.4189329147338903,0.5574989677459747,2.280366861721806,0.9882159412399325,1.849649888227848,-1.773228822107356,86.11773110333723,21.423765609879666,0.43071697349395854,9,-0.7116699218750036,-1.0431632995605504,-0.922620296478275,-0.6490802764892614,3.0274868011474574,3,0.10993683502074147,1.124987143885578,28.28127670288086,-3.0,28.24418640136719,-6.124961431656214,28.1097354888916,0.10993683502074147
3106,2017-09-22,30.60404968261719,31.12795066833496,29.2873477935791,29.393983840942386,2190256.0,0.04116712617870211,-1.586318860311496,1.1447339456162826,83.76845215747592,63.49397457592651,-2.2491164078500425,-2.6414560391565978,-2.37192778887076,-2.1036525677526257,13.07941963032945,1.8406028747558594,0.2623985752533713,2.497792243957523,1.0401710459992444,3.955413441915802,1.7689816449783855,3.2266028429366607,-2.819553270855369,83.69403255316405,20.38020570642287,0.728810598979139,9,-1.1915216445922887,-1.5230150222778356,-2.1326861381530797,-1.859146118164066,1.7525138854980433,4,0.06650505791838812,1.1849742460489259,29.393983840942386,1.124987143885578,28.28127670288086,-3.0,28.24418640136719,0.06650505791838812
3107,2017-09-25,30.993497848510746,31.248493194580078,30.39078140258789,30.87759017944336,1782937.0,0.012725380135386377,1.740738257692343,0.09578624986799322,85.35828486354053,66.72168819266052,-2.4621195250177585,-2.9237424162643784,-2.752097070318783,-2.466073309528479,14.164492591378167,0.8577117919921875,0.38690496354727344,2.724043560028079,0.7907493697337067,4.657337750322451,1.7573964648808946,3.6906906551752634,-3.0784873962402344,92.35048248989399,28.640541076408596,0.9666470951471859,9,-1.5206985473632848,-1.8521919250488317,-2.5314068794250524,-2.2485942840576207,1.2193393707275355,0,0.051608112215505875,-1.586318860311496,30.60404968261719,1.1849742460489259,29.393983840942386,1.124987143885578,28.28127670288086,0.051608112215505875
3108,2017-09-26,31.19285774230957,31.420034408569336,30.539142608642575,31.202129364013672,2298792.0,0.006432313473401674,2.9583374401652605,-0.07999144300547732,89.17525969952771,71.22357000053566,-2.4706703054059886,-2.963190910997696,-2.9271151905472905,-2.64511522063345,14.334689327261863,0.8808917999267614,0.497144290624,2.725434494018554,0.45698112065918295,4.993887867377925,1.5912078073388685,3.8596611806982395,-2.877829360961911,93.51854169636958,24.66533840259605,1.1342266866796853,9,-1.6342878341674805,-1.9657812118530273,-2.8095831871032715,-2.5012712478637695,1.163705825805664,1,0.039536222270691423,1.740738257692343,30.993497848510746,-1.586318860311496,30.60404968261719,1.1849742460489259,29.393983840942386,0.039536222270691423
3109,2017-09-27,32.51883316040039,33.84480667114258,32.389015197753906,33.2884521484375,5606833.0,0.04250894320247811,-1.8288258905241779,83.00802304052664,91.4495136104321,76.13771436988073,-3.4622691138100343,-4.1025932627814115,-4.215230438647556,-3.9473716046446086,14.989437514081061,2.651948928833008,0.649570337388468,3.799428272247315,0.9483757896703509,6.6504807548242795,2.373902030958835,5.2249545135357955,-3.769103935241695,77.63880137192291,6.625379854297137,1.425526241288482,9,-1.7478771209716797,-2.0793704986572266,-4.259579181671143,-3.82724666595459,-0.28281402587890625,2,-0.003706911407280855,2.9583374401652605,31.19285774230957,1.740738257692343,30.993497848510746,-1.586318860311496,30.60404968261719,-0.003706911407280855
3110,2017-09-28,33.2884521484375,33.367271423339844,32.77846145629883,33.010276794433594,1767285.0,0.023666869725642803,1.7021164854787039,-0.3614455442600037,92.23372700041753,80.29790305096242,-3.7732192460392113,-4.671732117297317,-4.923664388313291,-4.675378470576042,16.253048375414593,0.8484382629394531,0.816451424759542,4.28971176147461,0.8289432045181471,7.750480318431073,2.5593274829963804,6.02009603995284,-3.7235105319213844,87.79244009322761,18.134092062002097,1.7303842784782313,9,-2.408543586730957,-2.848989486694336,-5.046584129333496,-4.596865653991699,-0.922618865966804,3,-0.029387140216869168,-1.8288258905241779,32.51883316040039,2.9583374401652605,31.19285774230957,1.740738257692343,30.993497848510746,-0.029387140216869168
3111,2017-09-29,33.320907592773445,33.381179809570305,32.732101440429695,33.2884521484375,1329978.0,0.0009749760725197287,7.484691333400423,0.1166726090891893,91.9908469691569,82.75302378492218,-3.3164109113884948,-4.500015423649934,-4.888214401567268,-4.670792576924811,17.95702650824687,0.6490783691406108,1.051439596427766,4.046077060699471,0.13636301921876992,7.9557911021801715,2.091220039959122,6.000934081439819,-3.0711875675170965,84.83221639578927,15.342002180723853,1.95485702074035,9,-2.4409990310669016,-2.8814449310302805,-5.079039573669441,-4.629321098327644,-1.0756149291992259,4,-0.026993170824634705,1.7021164854787039,33.2884521484375,-1.8288258905241779,32.51883316040039,2.9583374401652605,31.19285774230957,-0.026993170824634705
3112,2017-10-02,33.24209213256836,33.436813354492195,32.759918212890625,33.010276794433594,1332738.0,-0.0023653455412534496,1.1791119925825138,7.142571697224576,90.65851853018533,85.23811440489024,-2.7189341224574406,-4.212126420223775,-4.736226433071479,-4.556054416712833,19.274817125454994,0.6768951416015696,1.3371548526609516,3.6974303245544426,-0.5289967718428983,7.92385742095178,1.584216776355774,5.810643872753111,-2.4171582439702135,81.76721750369278,13.729030074693839,2.113213548198669,10,-2.3621835708618164,-2.8026294708251953,-5.0002241134643555,-4.550505638122559,-1.2888851165771484,0,-0.02663877354414601,7.484691333400423,33.320907592773445,1.7021164854787039,33.2884521484375,-1.8288258905241779,32.51883316040039,-0.02663877354414601
3113,2017-10-03,33.30699920654297,33.548084259033196,33.06127548217773,33.12154769897461,1038603.0,0.0019525568281251182,-2.181798915414675,0.7999967088482615,94.70358116992185,88.5155318031343,-2.2240385155703386,-4.054010915614263,-4.739299348084415,-4.588738362569586,21.113958934274432,0.48680877685546875,1.622881984201797,3.4887970924377427,-0.9736211768128697,7.951215361688355,1.257587957812433,5.720006227063049,-1.998885672737714,63.05738325642578,-6.562720759140319,2.231209134625307,10,-2.427090644836426,-2.8675365447998047,-5.065131187438965,-4.615412712097168,-1.3908824920654297,1,-0.0328508125430208,1.1791119925825138,33.24209213256836,7.484691333400423,33.320907592773445,1.7021164854787039,33.2884521484375,-0.0328508125430208
3114,2017-10-04,33.47390365600586,33.548084259033196,33.130821228027344,33.30699920654297,788368.0,0.005011092366138614,1.647056688244977,0.8999897151085056,98.64110721381914,90.88658791271965,-1.7622250341890648,-3.967148958728277,-4.846536021854092,-4.711832112178584,22.616818061472323,0.41726303100585227,1.898320460458116,3.3654707908630357,-1.2605252428390727,7.991466824565144,1.0524727740119815,5.67846880771409,-1.7599192202266316,90.90904840934131,15.048778354260335,2.312998016851055,10,-1.9078264236450195,-2.8976707458496094,-5.543824672698975,-5.060493469238281,-1.6041488647460902,2,-0.033379437886090546,-2.181798915414675,33.30699920654297,1.1791119925825138,33.24209213256836,7.484691333400423,33.320907592773445,-0.033379437886090546
3115,2017-10-05,33.469268798828125,33.483177185058594,33.10763931274414,33.205001831054695,932272.0,-0.00013846180670662456,1.57143976595967,1.5833428564897982,98.52584372636181,92.52629808704032,-1.2501890072186583,-3.705944807737179,-4.778815077371696,-4.663931076732023,24.55413666736729,0.3755378723144531,2.2071477301679394,3.0773277282714844,-1.646718712910996,7.801374169453965,0.7153045076802442,5.4393509488627245,-1.414352805390763,90.34103924639513,9.119806860371824,2.3620232205912393,10,-1.3514747619628906,-2.802628517150879,-5.666687488555908,-5.055858612060547,-1.8127841949462855,3,-0.03684722459039258,1.647056688244977,33.47390365600586,-2.181798915414675,33.30699920654297,1.1791119925825138,33.24209213256836,-0.03684722459039258
3116,2017-10-06,33.27918243408203,33.47390365600586,33.12154769897461,33.385814666748054,669964.0,-0.0056794298641130725,1.4918191995899484,-0.403501934291856,95.21497926497676,93.62148635386657,-0.7160268626395947,-3.2670962693720966,-4.52400983895183,-4.444865805702676,26.85977950598338,0.35235595703125,2.559843251419011,2.6229736328124993,-2.1274809062289464,7.373428171853945,0.24774636329177468,4.998200902333224,-0.9378839322118324,65.88259209246331,-17.97352099844946,2.375227269520723,10,-1.0872077941894531,-2.612542152404785,-5.4766011238098145,-4.865772247314453,-2.20223236083984,4,-0.02744505978836642,1.57143976595967,33.469268798828125,1.647056688244977,33.47390365600586,-2.181798915414675,33.30699920654297,-0.02744505978836642
3117,2017-10-09,33.24209213256836,33.37190628051758,33.056640625,33.19109344482422,571741.0,-0.0011145196125877943,1.0298665094745116,-0.47826709118874927,94.47200292730139,94.21001337917475,-0.3647920193708032,-2.987349322072493,-4.413076773484718,-4.372795843470165,29.944542645055083,0.3152656555175781,2.801928048565049,2.334597206115724,-2.404122810658123,7.0733172228895675,-0.03476280227119588,4.703957214502648,-0.6602323236145793,37.73606874228683,-44.78015822043507,2.369360008386922,10,-0.1251811981201172,-2.5754518508911133,-5.439510822296143,-4.828681945800781,-1.121978759765632,0,-0.029986063001658736,1.4918191995899484,33.27918243408203,1.57143976595967,33.469268798828125,1.647056688244977,33.47390365600586,-0.029986063001658736
3118,2017-10-10,33.075183868408196,33.177181243896484,32.85728073120117,33.06591033935547,1007382.0,-0.005020991563784216,1.999982113152199,0.18183858179356252,91.69356230010727,94.23712990024978,0.10862693371544907,-2.5779742079554353,-4.178123470115764,-4.177963815636367,33.00258224156213,0.3848114013671875,2.9023838239550557,1.9298480987548743,-2.73868929772177,6.598385495231515,-0.4044205994834442,4.264116796993196,-0.29125256150420853,31.543431442928227,-48.3359636135375,2.3342686982383207,10,0.06490898132324929,-2.40854358673095,-5.272602558135979,-4.661773681640618,-1.2703380584716726,1,-0.03392201406591855,1.0298665094745116,33.24209213256836,1.4918191995899484,33.27918243408203,1.57143976595967,33.469268798828125,-0.03392201406591855
3119,2017-10-11,33.24209213256836,33.334815979003906,32.94073486328125,32.99173355102539,779887.0,0.00504632913982328,-1.2368352676251515,26.997120526552976,90.05793311145935,93.99537502369886,0.061577659846626887,-2.4633080285107596,-4.266619459516935,-4.315694265145346,36.16821369981311,0.39408111572265625,2.9704951133496422,1.8378203392028816,-2.6831093260277683,6.358750004433528,-0.4226444934124416,4.098285171818205,0.6027145385742188,61.48163949413378,-16.881252922207317,2.2604648326153236,10,-0.10199928283691406,-2.5754518508911133,-5.439510822296143,-4.828681945800781,-1.3677024841308594,2,-0.039888446635755526,1.999982113152199,33.075183868408196,1.0298665094745116,33.24209213256836,1.4918191995899484,33.27918243408203,-0.039888446635755526
3120,2017-10-12,33.06127548217773,33.260635375976555,32.93609619140625,33.195728302001946,696883.0,-0.005439388401594636,1.4561464287775894,-0.5370409873533445,82.5552681507264,92.94697737720658,0.2310810521884079,-1.971695249250871,-4.014899754032754,-4.108305705702556,39.002448308196016,0.3245391845703054,3.012143642154001,1.3955178260803152,-2.8520376517878105,5.643073303948437,-0.7282599128537441,3.519295565014378,0.7654497528076263,33.082576526192206,-42.76333621732386,2.1237777389340615,10,0.09272575378418679,-2.332045555114739,-5.274921417236321,-4.74522686004638,-1.497516632080071,3,-0.036039767780897236,-1.2368352676251515,33.24209213256836,1.999982113152199,33.075183868408196,1.0298665094745116,33.24209213256836,-0.036039767780897236
3121,2017-10-13,32.92218780517578,33.144729614257805,32.917552947998054,32.959278106689446,688834.0,-0.004206966457689254,-8.800543075786148,0.2758610906201594,77.36841393011102,91.47029908830943,0.34381866314629406,-1.5209768018420462,-3.818216160357288,-3.949551562583263,41.78747554678893,0.22717666625975141,2.883960217445921,1.0090848922729485,-2.8959354492545373,4.914105233800434,-0.9434252784907926,2.961595063036693,0.8689122680664099,12.612485730805153,-58.61984373513152,1.9525101707637431,10,0.28049468994140625,-2.1906394958496094,-5.165969371795654,-4.606139183044434,-1.1915225982666016,4,-0.03844529436451838,1.4561464287775894,33.06127548217773,-1.2368352676251515,33.24209213256836,1.999982113152199,33.075183868408196,-0.03844529436451838
3122,2017-10-16,33.00100326538086,33.21427154541016,32.912914276123054,32.912914276123054,577211.0,0.0023939921815490095,-5.842109821584336,-2.3749871438858956,76.5667413047558,89.45509465884655,0.25390963437504865,-1.2801985964897042,-3.83419359313843,-4.005007453510565,45.28812998323668,0.3013572692871094,2.659097938977226,0.843336963653563,-2.6496732526621116,4.336347179969238,-0.9031681445042778,2.5898420718114004,0.7376839803466808,30.096738375018973,-36.733718585671696,1.7465051081578375,10,0.20167922973632812,-2.2300472259521484,-5.244784832000732,-4.684954643249512,-1.0848865509033203,0,-0.058302869663270585,-8.800543075786148,32.92218780517578,1.4561464287775894,33.06127548217773,-1.2368352676251515,33.24209213256836,-0.058302869663270585
3123,2017-10-17,32.722827911376946,33.14009475708008,32.653282165527344,33.010276794433594,1254081.0,-0.008429299914518906,-1.2826096677547736,-3.2631647323751922,54.33068570540044,84.53171449124446,0.4922738133751281,-0.6843795517370879,-3.4997504883216592,-3.7024100140303986,48.879891461709455,0.4868125915527344,2.426429255411488,0.34122953414916424,-2.630797702013737,3.313256770312062,-1.1447840839322865,1.827243152230615,0.9497974967822387,10.204298667859698,-52.97628414166275,1.4860136180814492,10,0.34540176391602273,-1.951871871948235,-4.803180694580071,-4.406779289245598,-0.820621490478505,1,-0.018418779092276072,-5.842109821584336,33.00100326538086,-8.800543075786148,32.92218780517578,1.4561464287775894,33.06127548217773,-0.018418779092276072
3124,2017-10-18,32.963912963867195,33.047367095947266,32.54201126098633,32.68573760986328,770856.0,0.007367488321705418,1.2708354760190614,-0.9677385107427715,41.1167449086995,78.15292573372643,0.19136266559435455,-0.5867489722559966,-3.667453385143986,-3.9188296753822947,52.56355681736581,0.5053558349609375,2.2063235489590056,0.3481827735900964,-1.9176546487565247,2.614020195936714,-0.7847359375832141,1.481101484763407,0.6067781200288067,58.70965002150032,-1.3016132472055872,1.132918711173309,10,0.044044494628899145,-2.1929569244384837,-4.995584964752204,-4.647864341735847,-0.4219017028808665,2,-0.03516169804237623,-1.2826096677547736,32.722827911376946,-5.842109821584336,33.00100326538086,-8.800543075786148,32.92218780517578,-0.03516169804237623
3125,2017-10-19,32.62546539306641,32.977821350097656,32.440013885498054,32.87118911743164,625756.0,-0.010267214671139446,1.3434479434179925,-0.8833411041934738,33.6956016241261,71.31743932918748,0.4442466349212495,0.006541412874007335,-3.254157427483392,-3.5557317184615833,54.45505637369878,0.5378074645996023,1.9422585815095985,-0.15183887481688885,-1.8367510480732818,1.5330732984395006,-0.9942949614450853,0.6906172118113076,0.8217841120804295,23.952169564510488,-31.55954319177216,0.8424560866281948,10,0.28049468994139914,-1.8545093536377024,-4.657137393951423,-4.309416770935066,-0.2920837402343821,3,-0.023021150367667498,1.2708354760190614,32.963912963867195,-1.2826096677547736,32.722827911376946,-5.842109821584336,33.00100326538086,-0.023021150367667498
3126,2017-10-20,32.639373779296875,32.889732360839844,32.62546539306641,32.74600982666016,480620.0,0.00042630460785453295,-2.93099926232795,0.43396724365446976,35.42592541347301,64.7567640498732,0.3688227503556334,0.16119726656998523,-3.1853845478780016,-3.549174320008177,54.999478843261414,0.2642669677734304,1.626916315098498,-0.239696693420413,-1.583201537860866,1.10380815102004,-0.911449115640643,0.432055728799817,0.6668627390991375,25.7485206954816,-25.34975359105461,0.6717524222202271,10,0.24804115295410156,-1.868417739868164,-4.671045780181885,-4.323325157165527,-0.5702590942382812,4,-0.03295452101723473,1.3434479434179925,32.62546539306641,1.2708354760190614,32.963912963867195,-1.2826096677547736,32.722827911376946,-0.03295452101723473
3127,2017-10-23,32.59301376342773,32.676464080810554,32.328746795654304,32.45392227172852,605517.0,-0.0014203708742277499,1.2727204727353272,-1.3043571581882323,32.57916614699013,58.18849781063796,0.35026224308047205,0.3515576948982897,-3.063846223810337,-3.4778205889317206,55.202683203549086,0.34771728515625,1.3034513722109153,-0.3660325050354061,-1.3891646187544069,0.6570996086835983,-0.8775985618949065,0.14553355182409433,0.5919515863625691,32.57134797122426,-16.311341257393657,0.5115660568595016,10,0.2387676239013743,-1.7131052017211843,-4.624685764312737,-4.27696514129638,-0.5424461364746023,0,-0.026458079721556116,-2.93099926232795,32.639373779296875,1.3434479434179925,32.62546539306641,1.2708354760190614,32.963912963867195,-0.026458079721556116
3128,2017-10-24,32.42610549926758,32.690372467041016,32.36119842529297,32.495651245117195,645242.0,-0.00512098283919471,-2.30230956162339,-0.5000000000001021,24.434375663168595,50.89699142749455,0.46423548844357043,0.6488625241203465,-2.828576074731913,-3.284414567765616,55.28881559741957,0.3291740417480469,0.9939640903298255,-0.5946031570434585,-1.2532869693998805,0.06408065531296359,-0.923945063221673,-0.2652612508652439,0.621864881860958,13.548003524752042,-28.778595109558147,0.32934190617821213,10,0.36858558654785156,-1.5461969375610352,-4.457777500152588,-4.1100568771362305,-0.3245391845703125,1,-0.01572772236868092,1.2727204727353272,32.59301376342773,-2.93099926232795,32.639373779296875,1.3434479434179925,32.62546539306641,-0.01572772236868092
3129,2017-10-25,32.39828872680664,32.644012451171875,32.222110748291016,32.31019973754883,546300.0,-0.0008578511675281231,-2.1929961314163635,-1.2666337556907268,24.161054059576514,44.40874541736679,0.40205137731338425,0.7032408945699729,-2.7410263085722093,-3.2322136450900167,53.888789166959285,0.4219017028808594,0.6813323509613198,-0.6163927078247085,-1.2962776422630427,0.06349222661362575,-0.9563351750438756,-0.27645024060554135,0.5346058806460192,23.31288962923702,-12.405658655914038,0.33994246721916854,10,0.3199024200439453,-1.5183801651000977,-4.398665904998779,-4.082240104675293,-0.24108505249022727,2,-0.015311991015677817,-2.30230956162339,32.42610549926758,1.2727204727353272,32.59301376342773,-2.93099926232795,32.639373779296875,-0.015311991015677817
3130,2017-10-26,32.31019973754883,32.46783447265625,32.259201049804695,32.36119842529297,798125.0,-0.002718939571179524,-1.7273044605681411,-0.5789450892083838,25.411735552230326,38.63578115315783,0.4161598115648957,0.7528847435955157,-2.580590842839513,-3.1160076429233783,52.413103568535554,0.2086334228515554,0.37620331557855025,-0.6555690765380859,-1.3910104990403838,0.07987234596421189,-1.0232897877892384,-0.28784836528693347,0.4947537752547362,13.19444841240365,-17.93572024473226,0.3677207112511501,10,0.4079914093017578,-1.4302911758422852,-4.309417724609375,-3.9941511154174805,-0.6027164459228516,3,0.007174561758221065,-2.1929961314163635,32.39828872680664,-2.30230956162339,32.42610549926758,1.2727204727353272,32.59301376342773,0.007174561758221065
3131,2017-10-27,32.421470642089844,32.68573760986328,32.3472900390625,32.472469329833984,775897.0,0.003443832147274062,-2.395342607297985,1.0,29.93195628933252,33.454138373666346,0.2529982378213518,0.6016207204618524,-2.6016348198186137,-3.205187694713139,51.06286629799464,0.3755378723144531,0.10480327487559293,-0.49932632446289205,-1.2531013173700245,0.2544486684442404,-0.8762138209164547,-0.12243882800932937,0.2785711731014615,42.57445907194995,11.772622662330164,0.37688749645356556,10,0.2596321105957031,-0.8553934097290039,-3.9049034118652344,-4.070650100708008,-0.16226959228514914,4,-0.0027169954821066877,-1.7273044605681411,32.31019973754883,-2.1929961314163635,32.39828872680664,-2.30230956162339,32.42610549926758,-0.0027169954821066877
3132,2017-10-30,32.356563568115234,32.486377716064446,32.26847457885742,32.287017822265625,450716.0,-0.0020019780931943565,-3.0870031839157255,-1.3636771635874037,31.503613227555178,30.917796987239097,0.2423654844083316,0.6290356611580847,-2.4416581380719435,-3.110792057887789,49.5353363710579,0.21790313720702414,-0.0813597617288977,-0.5199569702148423,-1.2979111316248506,0.25799719119516595,-0.9089340509198465,-0.1309798895098382,0.3291740417480469,28.713177789363918,-1.9124465644501427,0.3889770807050038,10,0.27817535400390625,-0.23876953125,-3.1097822189331055,-3.275528907775879,-0.4404468536376953,0,-0.008883788986167152,-2.395342607297985,32.421470642089844,-1.7273044605681411,32.31019973754883,-2.1929961314163635,32.39828872680664,-0.008883788986167152
3133,2017-10-31,32.21283721923828,32.421470642089844,32.14793014526367,32.36119842529297,983567.0,-0.004441953440895818,1.0344719968223344,-2.133289452032253,23.188310746219614,28.925748746963553,0.34211942143366514,0.723691209306196,-2.215127164032566,-2.946034554109989,47.75249514180452,0.2735404968261719,-0.23779240699235515,-0.6089752197265597,-1.4129213240334124,0.1949708845802931,-1.0109482718799825,-0.20700216757313683,0.472900390625,12.068830993807763,-14.048385114267278,0.40197305215342494,10,0.3500385284423828,-0.020862579345703125,-2.9057846069335938,-3.071531295776367,-0.6027145385742152,1,-0.005037420056506092,-3.0870031839157255,32.356563568115234,-2.395342607297985,32.421470642089844,-1.7273044605681411,32.31019973754883,-0.005037420056506092
3134,2017-11-01,32.356563568115234,32.63473892211914,32.28238296508789,32.28238296508789,666402.0,0.004461772426277211,-8.499948575542527,-0.5,31.280804150454216,28.657437916555565,0.11530614950117979,0.5185509329396183,-2.2672908090604054,-3.063534889417614,46.00019396877634,0.4219017028808594,-0.39870615678749743,-0.4093818664550781,-1.1769995716591026,0.3582358387489428,-0.7931907190570868,-0.025573013853069426,-0.2086334228515625,38.7933296922324,12.997151511321796,0.38380885260201086,11,0.16226768493652344,0.6398048400878906,-2.963740348815918,-3.1294870376586914,-0.6490802764892578,2,-0.007880850909311232,1.0344719968223344,32.21283721923828,-3.0870031839157255,32.356563568115234,-2.395342607297985,32.421470642089844,-0.007880850909311232
3135,2017-11-02,32.236019134521484,32.421470642089844,32.09693145751953,32.28238296508789,607035.0,-0.0037255017313562178,1.0,-0.625012856114368,31.59202503586947,28.231448985710728,0.19534020852903922,0.5712546955441837,-2.0587321039630737,-2.9150523528702976,44.02064392657349,0.3245391845703125,-0.4493691229098715,-0.46826381683349894,-1.1950430656501325,0.25851543198313465,-0.8316534412418193,-0.10487419242517859,0.39871978759765625,23.62198092671297,-3.6831430012898387,0.36338962440831757,11,0.15763282775878906,0.5864887237548828,-1.6308097839355469,-1.7965564727783203,-0.4682636260986328,3,-0.0024449501619965286,-8.499948575542527,32.356563568115234,1.0344719968223344,32.21283721923828,-3.0870031839157255,32.356563568115234,-0.0024449501619965286
3136,2017-11-03,32.365833282470696,32.491012573242195,32.222110748291016,32.22674560546875,481369.0,0.004026990659345753,-2.625054639891073,-2.999917722560321,33.41401898204583,28.324210411828027,0.025304904228043767,0.3894748947136364,-2.092276590037109,-3.0215900576672716,41.97793479113388,0.268901824951179,-0.48684177067276835,-0.2927822113037166,-0.9812307787998336,0.3956663561924003,-0.6370064950517715,0.051442072444338294,0.2689056396484446,49.99964534731006,22.095567560529453,0.3442242837480578,11,0.027818679809577418,0.45667457580567117,-1.7061476707458425,-1.926370620727532,-0.7232570648193253,4,-0.02034089421084928,1.0,32.236019134521484,-8.499948575542527,32.356563568115234,1.0344719968223344,32.21283721923828,-0.02034089421084928
3137,2017-11-06,32.24529266357422,32.33338165283203,31.990297317504886,32.138656616210945,556557.0,-0.003724316869720856,1.42621867328493,0.7666822083870317,36.41161465400287,29.655014744142946,0.1020676924313193,0.45482811185764405,-1.8668110897085377,-2.884159859538194,39.75545942538442,0.37553596496580965,-0.4822715244637479,-0.36348285675048686,-1.017543389566761,0.2905776760657872,-0.6905131231586239,-0.03645259034234982,0.3786901092529291,39.56841771908346,9.03608183556576,0.32703026640813615,11,0.09272480010986328,0.5238981246948242,-1.5856070518493652,-1.8058300018310547,-0.5841712951660156,0,0.0004313307488192919,-2.625054639891073,32.365833282470696,1.0,32.236019134521484,-8.499948575542527,32.356563568115234,0.0004313307488192919
3138,2017-11-07,31.95320701599121,32.222110748291016,31.763118743896484,32.17574691772461,881475.0,-0.009058241481336049,1.9117616809142663,-2.0869106389069145,22.051310721959325,29.420598817741034,0.3576265144664319,0.6941370370542543,-1.4550386354416212,-2.5755271774491106,37.68704566457952,0.4821739196777344,-0.49393915301898517,-0.5994696617126465,-1.2771310927247868,0.07819176929949379,-0.9383003772187166,-0.26063894620657635,0.6454283386230486,21.80861306840562,-4.946349197742993,0.33883071550606964,11,0.2712211608886719,0.7023944854736328,-1.2935214042663574,-1.5137443542480469,-0.4775371551513672,1,-0.00116076929289477,1.42621867328493,32.24529266357422,-2.625054639891073,32.365833282470696,1.0,32.236019134521484,-0.00116076929289477
3139,2017-11-08,31.91611671447754,32.036659240722656,31.675029754638672,31.87902641296387,430340.0,-0.00116076929289477,1.6000109706261485,-0.16666809513604575,26.461567283677354,29.537246787901818,0.3566315746805202,0.6606679685487862,-1.304146397657604,-2.5228258705014284,35.31818372406619,0.3616294860839844,-0.4992669763751607,-0.5702611923217802,-1.2229194326290198,0.08239704798545944,-0.8965903124753964,-0.24393207216816393,0.6323876434936508,29.545592669642808,2.335463364729314,0.3263291201536196,11,0.2642669677734375,0.6954402923583984,-1.2564311027526855,-1.476654052734375,-0.49144554138183594,2,-0.009587445632904035,1.9117616809142663,31.95320701599121,1.42621867328493,32.24529266357422,-2.625054639891073,32.365833282470696,-0.009587445632904035
3140,2017-11-09,31.86975479125977,31.93002510070801,31.64257621765137,31.707483291625977,938948.0,-0.0014526179244337412,1.0327904232000837,4.375038568343619,25.000061957407823,28.98925852879907,0.3731911134019832,0.6463246162354572,-1.149349203650143,-2.4652577045015533,32.8043752981382,0.2874488830566406,-0.4745402296900636,-0.5570470809936516,-1.2062658771579784,0.09217171517067513,-0.8816564790758115,-0.2324376829114918,0.6088715984448179,26.776147923340528,-0.5933003643021166,0.32460939808216305,11,0.26890277862548473,0.6931219100952113,-0.7985997200012243,-1.4302921295166051,-0.8669853210449254,3,-0.005091708445723486,1.6000109706261485,31.91611671447754,1.9117616809142663,31.95320701599121,1.42621867328493,32.24529266357422,-0.005091708445723486
3141,2017-11-10,31.65648460388184,32.03202438354492,31.424671173095703,31.78166389465332,873995.0,-0.006691930602378493,-1.0629988597491449,-0.7714188323518307,22.55434509203303,27.994895402629943,0.5213633398784943,0.8009760669310175,-0.8310250284927889,-2.24235181662975,30.13813372546874,0.6073532104492188,-0.45270924704146864,-0.7070321083068798,-1.3983215528832638,-0.01574266373049582,-1.0526768305950718,-0.3613873860186878,0.7385367686174256,25.510152678485614,-1.1516662215632074,0.3456447222881917,11,0.3732204437255824,0.7928028106689418,-0.26426744461059926,-1.2170219421386754,-0.20863151550293324,4,0.0035149482304603907,1.0327904232000837,31.86975479125977,1.6000109706261485,31.91611671447754,1.9117616809142663,31.95320701599121,0.0035149482304603907
3142,2017-11-13,31.07695007324219,31.97175216674805,30.84513664245605,31.526668548583984,1165423.0,-0.01830697684507221,-1.467008871142887,3.5925948499162703,18.161948057793396,27.43641065947148,1.0060981342097612,1.2953898956911267,-0.15249937832317784,-1.6567498401654888,27.69135324195438,1.1266155242919993,-0.4469609399055443,-1.1903639793395975,-2.0281179670332,-0.35260999164599127,-1.6092409731863988,-0.7714869854927962,1.2016292753286457,16.834988385317075,-11.011180024821098,0.41887699384680255,11,0.6629877090454066,1.0315713882446254,0.35235738754272106,-0.637487411499027,0.8669834136962891,0,0.018200825469555815,-1.0629988597491449,31.65648460388184,1.0327904232000837,31.86975479125977,1.6000109706261485,31.91611671447754,0.018200825469555815
3143,2017-11-14,32.12011337280273,32.62546539306641,31.712120056152344,31.851207733154297,1608050.0,0.03356710671742258,-2.338976668944524,-0.5979421669168867,45.562152503919066,29.023227143189796,-0.05766537339294331,0.21582290798055936,-1.0822099679314547,-2.684682984584999,25.359288399150724,1.5485153198242223,-0.4360333750974448,-0.1170649528503489,-0.928783429758397,0.6946535240576992,-0.5229241913043765,0.28879428560367515,-1.2749767303466761,71.6146795871025,41.41073762268599,0.4058592384540246,11,-0.3848123550414968,-0.0301370620727468,-0.22833776473998313,-1.6806507110595632,-0.07418060302733664,1,-0.014289862525303842,-1.467008871142887,31.07695007324219,-1.0629988597491449,31.65648460388184,1.0327904232000837,31.86975479125977,-0.014289862525303842
3144,2017-11-15,31.804845809936523,32.203563690185554,31.34585380554199,32.18038558959961,1048689.0,-0.009815269305156082,3.0659779832273824,-1.3965485445157266,42.482768169388514,30.2333097135808,0.19121960548590522,0.46357133965204866,-0.6494333301552899,-2.354531418449234,23.38257336778234,0.8577098846435653,-0.4362379563495651,-0.37437915802001953,-1.1312854713119762,0.38252715527193715,-0.7528323146660014,0.004073998625958808,-0.9597091674804723,53.9062893384971,20.660521135360497,0.37845315664597906,11,-0.06954479217529297,0.28513050079345703,0.09852075576782227,-1.3653831481933594,0.6815319061279226,2,-0.010349867786305644,-2.338976668944524,32.12011337280273,-1.467008871142887,31.07695007324219,-1.0629988597491449,31.65648460388184,-0.010349867786305644
3145,2017-11-16,31.8743896484375,31.999568939208984,30.97031593322754,31.948570251464844,1227073.0,0.002186579960694157,10.684241295686817,0.19753061338507094,41.759776696808835,31.160616126332247,0.07262091082431965,0.3529707096591821,-0.6024222054467678,-2.392941786215111,21.784288438389876,1.0292530059814453,-0.4062524575955564,-0.26728153228759766,-1.005258476735115,0.4706954121599196,-0.6362700045113527,0.10170693993616098,-0.9936464309692425,57.81252510967894,24.68320090476044,0.3689884722237582,11,-0.13908863067626953,0.1784963607788015,0.028976917266845703,-1.434926986694336,0.491443634033196,3,-0.01410908507745634,3.0659779832273824,31.804845809936523,-2.338976668944524,32.12011337280273,-1.467008871142887,31.07695007324219,-0.01410908507745634
3146,2017-11-17,31.563758850097656,31.906843185424805,31.29949188232422,31.79557228088379,854557.0,-0.009745466556881022,1.673464504456096,3.124987143885632,38.88165482943896,31.435065034714032,0.2877752090554182,0.6101712214929265,-0.18272035893948413,-2.052667746934695,20.099630205397293,0.6073513031005859,-0.4167654906235114,-0.5241315841674776,-1.2661522636235105,0.21788909528855882,-0.8951419238954941,-0.15312124443946118,-0.6481211891174361,40.364579148386774,6.400836923281005,0.37101033972801745,11,0.17154216766357422,0.4659452438354492,0.3778567314147949,-1.1242961883544922,0.8530769348144531,4,-0.01777321207360183,10.684241295686817,31.8743896484375,3.0659779832273824,31.804845809936523,-2.338976668944524,32.12011337280273,-0.01777321207360183
3147,2017-11-20,31.73066520690918,31.855844497680664,31.06304168701172,31.06767845153809,672581.0,0.005287911291053549,-1.3586186155513564,-2.860001481030453,43.28166782449418,33.79399360166235,0.044915365190124845,0.39563161282079307,-0.24354167768150603,-2.196432345040744,19.24596994794139,0.7928028106689453,-0.4186828751509992,-0.3141077995300279,-1.0323809927204266,0.40416539366037085,-0.6732443961252272,0.04502879706517149,-0.7808309912872353,45.93840569271969,8.824851079370106,0.35913659659520014,11,0.004635810852050781,0.2990388870239258,0.2364501953125,-1.2912025451660156,0.5470790863037109,0,-0.0089128959851964,1.673464504456096,31.563758850097656,10.684241295686817,31.8743896484375,3.0659779832273824,31.804845809936523,-0.0089128959851964
3148,2017-11-21,31.91611671447754,31.97638893127441,31.53594207763672,31.65648460388184,691046.0,0.005844551520085339,1.3170648498409854,0.39160979988261907,43.93358178253981,35.7353285459804,-0.16354969034584954,0.17920179776986345,-0.321854124126844,-2.354245553655616,18.23094308417403,0.44044685363769176,-0.4322830654718999,-0.10315685272216513,-0.8003295412305889,0.594015835786255,-0.45174319697637344,0.24542949153204674,-0.932769875306704,76.69187119244842,38.147080057454126,0.34858634425421026,11,-0.1808156967163086,0.07649898529052734,0.07070255279541016,-1.476654052734375,0.17154121398926492,1,0.0008715588024004184,-1.3586186155513564,31.73066520690918,1.673464504456096,31.563758850097656,10.684241295686817,31.8743896484375,0.0008715588024004184
3149,2017-11-22,31.90220642089844,32.07374954223633,31.68893814086914,31.8743896484375,592546.0,-0.0004358391625002289,1.0749974287771265,0.10713918396733858,45.26314763831314,37.98678251052543,-0.16966183170554316,0.16236585305551543,-0.19053691305601816,-2.3115348838824517,17.452868671490208,0.3848114013671875,-0.4506370473455945,-0.09226303100585653,-0.7676161458832489,0.5830900838715323,-0.42993958844455094,0.24541352643283787,-0.886017210649694,84.4536979898606,42.20279839929594,0.33767655743869524,11,-0.16690540313721058,0.044045448303219104,0.01738643646239879,-1.462743759155277,0.3199043273925746,2,0.004505216566550674,1.3170648498409854,31.91611671447754,-1.3586186155513564,31.73066520690918,1.673464504456096,31.563758850097656,0.004505216566550674
3150,2017-11-23,32.54201126098633,32.69964599609375,31.69357490539551,31.707483291625977,1151329.0,0.020055190905816644,-1.333338494239334,30.000891387818438,52.18390087140417,41.2789553749,-0.7868214411938723,-0.483996557458255,-0.6956063881161896,-2.914454978121892,16.302515873245767,1.0060710906982386,-0.3991299945785478,0.5359512329101577,-0.16950319796983848,1.2414056637901503,0.1832240174701596,0.8886784483501557,-1.4936365270812288,90.36818281409519,47.069282539321506,0.3527272154399968,11,-0.7696199417114258,-0.6305322647094727,-0.6525545120239258,-2.102548599243164,0.07881927490234375,3,-0.0017095914716426241,1.0749974287771265,31.90220642089844,1.3170648498409854,31.91611671447754,-1.3586186155513564,31.73066520690918,-0.0017095914716426241
3151,2017-11-24,32.33338165283203,32.639373779296875,32.254562377929695,32.51419448852539,437380.0,-0.006411085242429948,-1.2739537662162546,-0.21666480014078937,51.068612987359174,44.935251478185094,-0.5275544130059906,-0.29756082584551535,-0.3565211350610369,-2.6642272193726413,14.746036490858216,0.3848114013671804,-0.36628329366350343,0.33172607421875,-0.36383863630904756,1.0272907847465511,-0.016056281045152332,0.6795084294826488,-1.218956068439386,77.62047055423214,32.45139357580875,0.34778235526390033,11,-0.4984006881713867,-0.46594715118408203,-0.49492359161376953,-1.8939189910888672,0.6119880676269531,4,0.001003657148735737,-1.333338494239334,32.54201126098633,1.0749974287771265,31.90220642089844,1.3170648498409854,31.91611671447754,0.001003657148735737
3152,2017-11-27,32.069114685058594,32.29629135131836,31.948570251464844,32.19429397583008,532963.0,-0.008173192974706756,1.1126884611373145,0.692314183843541,51.41563782557063,45.58563873614637,-0.12041084797973411,-0.05895565873523623,0.033485905757608236,-2.364510411952704,13.419155370443681,0.3848114013671875,-0.33091849367936277,0.08183155059814595,-0.5944677405190646,0.7581308417153565,-0.25631809496045577,0.4199811961567512,-0.8912802841979044,45.816861055930346,-2.211851202258927,0.3381496455586051,11,-0.23413372039794922,-0.2967233657836914,-0.23992919921875,-1.6296520233154297,1.2193374633789062,0,0.010842865581678351,-1.2739537662162546,32.33338165283203,-1.333338494239334,32.54201126098633,1.0749974287771265,31.90220642089844,0.010842865581678351
3153,2017-11-28,32.050567626953125,32.33338165283203,31.83266258239746,32.03202438354492,402820.0,-0.0005783464335580302,-1.3999945147370731,-0.1481334755447204,51.649587550459266,46.604174222932016,-0.12601848706861318,-0.05606313627655268,0.17581558848380752,-2.3095952083959403,12.436440585455589,0.5007190704345703,-0.2667557540449579,0.07139797210693288,-0.597359270268079,0.7401552144819412,-0.26298064908057484,0.40577659329443705,-0.8118607622831142,35.77982343905099,-13.984310210091643,0.33437862118750483,11,-0.21558666229248047,-0.27817630767822266,-0.19472265243530273,-1.611104965209961,1.2842483520507812,1,0.007088069980661471,1.1126884611373145,32.069114685058594,-1.2739537662162546,32.33338165283203,-1.333338494239334,32.54201126098633,0.007088069980661471
3154,2017-11-29,32.101566314697266,32.3472900390625,32.013477325439446,32.17574691772461,369009.0,0.0015911945254052373,-1.6666768246227912,-4.000411437975725,52.8408793411673,47.83540785008296,-0.14583743137152538,-0.1340161663018904,0.2505485499270321,-2.3277795691887633,11.02670977355206,0.333812713623054,-0.12431245093517518,0.13514652252197124,-0.5127124258116211,0.78300547085556,-0.18878295164482495,0.4590759966887674,-0.8044218847703064,40.55294035122289,-11.618394719563653,0.3239294741667947,11,-0.22022247314453125,-0.3291749954223633,-0.2642664909362793,-1.6621036529541016,1.2332496643066406,2,-0.0004332619191884657,-1.3999945147370731,32.050567626953125,1.1126884611373145,32.069114685058594,-1.2739537662162546,32.33338165283203,-0.0004332619191884657
3155,2017-11-30,32.15720367431641,32.27774429321289,31.93002510070801,32.05984115600586,747887.0,0.0017331665088775594,1.0548122766875727,-1.3125064280572798,56.38298958719836,49.780000600945115,-0.1756055679109494,-0.2064455008588233,0.2880102997893843,-2.3623086230016526,10.121425057941686,0.34771919250487926,-0.11921840751876545,0.19472465515137571,-0.4471607044931645,0.8366100147959195,-0.12621802467089793,0.5156673349736458,-0.8039591817427834,40.230145951404005,-14.681058325159206,0.3209426798222718,11,-0.275859832763679,-0.384812355041511,-0.3581538200378489,-1.7177410125732493,1.223976135253892,3,0.0020184302911401275,-1.6666768246227912,32.101566314697266,-1.3999945147370731,32.050567626953125,1.1126884611373145,32.069114685058594,0.0020184302911401275
3156,2017-12-01,31.707483291625977,32.15720367431641,31.600849151611328,32.064476013183594,662971.0,-0.013985058752158386,1.0512730354185218,-3.6666340163771176,58.31294374081838,51.450142369425585,0.33150770064251844,0.20176885674885625,0.7885134966538985,-1.8955093786201402,9.248951848347561,0.5563545227050852,-0.08660938635582838,-0.22207822799682475,-0.8440846240906339,0.3999281680969844,-0.5330814260437293,0.08892497005007982,-0.30038273891154077,14.28567778203654,-43.564753227849295,0.3110031980469048,12,0.4103107452392578,0.06490802764892578,0.09156656265258789,-1.2680206298828125,1.4418811798095774,4,0.028805415928545575,1.0548122766875727,32.15720367431641,-1.6666768246227912,32.101566314697266,-1.3999945147370731,32.050567626953125,0.028805415928545575
3157,2017-12-04,32.259201049804695,32.41219711303711,31.86511611938477,31.897571563720703,677913.0,0.017400238079583907,-1.5652014488217405,-1.0129884007330552,52.106729562510466,52.35826990053343,-0.1534944381819301,-0.3677059706992125,0.2824815935771383,-2.4190677630513377,8.769676001619239,0.7047138214111328,-0.040847079214458404,0.328944110870367,-0.29457783609489496,0.9524660578356325,0.017183137387732472,0.640705084352998,-0.8003986793550872,81.14297804316229,23.99951839681566,0.31176097348263243,12,-0.10895347595215554,-0.48680973052979226,-0.13561105728150125,-1.8197383880615305,0.9365272521972514,0,0.021270479377183626,1.0512730354185218,31.707483291625977,1.0548122766875727,32.15720367431641,-1.6666768246227912,32.101566314697266,0.021270479377183626
3158,2017-12-05,31.91611671447754,32.34265518188477,31.777027130126953,32.12474822998047,664658.0,-0.010635239688592146,-1.323811165659104,-0.5769206426228012,51.67131158624767,53.070288116970595,0.2118703253006018,-0.029031269254659264,0.661780108892458,-2.0433148163410877,8.904651726119484,0.5656280517578196,0.03980666977609815,-0.012285709381103516,-0.6357408768128465,0.611169458050643,-0.324013293096975,0.299441874334768,-0.40768059900216613,38.85725704076356,-17.923383503557147,0.31172758371587256,12,0.234130859375,-0.14372539520263672,0.46014976501464844,-1.476654052734375,1.1312503814697266,1,0.04299819574658503,-1.5652014488217405,32.259201049804695,1.0512730354185218,31.707483291625977,1.0548122766875727,32.15720367431641,0.04299819574658503
3159,2017-12-06,31.610122680664066,31.74457359313965,31.29949188232422,31.52203369140625,649080.0,-0.009587445632904035,1.4935191220627677,-0.42222283170146974,46.29390277566767,52.41584388411099,0.5275529768164411,0.26652809224874474,0.9584326123207312,-1.7072843060493135,9.545882147178492,0.6166248321533203,0.08598518997108684,-0.3029800415039041,-0.9425155771404228,0.336555494132611,-0.6227478093221599,0.01678772631435521,1.089523315429684,27.916719519762808,-27.546447676430866,0.319767767818258,12,0.3593101501464808,0.1622686386108363,0.767302513122555,-1.170660018920902,1.5948791503906286,2,0.05456142374907125,-1.323811165659104,31.91611671447754,-1.5652014488217405,32.259201049804695,1.0512730354185218,31.707483291625977,0.05456142374907125
3160,2017-12-07,31.707483291625977,31.96711540222168,31.568395614624023,31.57303237915039,528189.0,0.0030800453369155267,-4.548392233885844,1.526307812229282,52.14384194183661,52.535313767941815,0.33454673407663194,0.16483853918585822,0.8278582914463755,-1.7670007898520979,10.125776460363214,0.39871978759765625,0.12038294597233445,-0.1975058555603013,-0.8434422686760001,0.44843055755540107,-0.5204740621181543,0.1254623509975481,0.9641596221923834,36.66662095588109,-19.85105539498428,0.3229682065578504,12,0.1483612060546875,0.06490802764892578,1.0501165390014648,-1.2680206298828125,2.341318130493164,3,0.051323300320328835,1.4935191220627677,31.610122680664066,-1.323811165659104,31.91611671447754,-1.5652014488217405,32.259201049804695,0.051323300320328835
3161,2017-12-08,31.76775550842285,31.97638893127441,31.610122680664066,31.72602844238281,395054.0,0.0019008830263356202,-1.6779859566427209,0.3103516761005215,50.57142957892992,52.44151285164841,0.20741463149581918,0.11945436672149512,0.7333416423598962,-1.786379282071259,10.916581835764966,0.36626625061034446,0.1523864542326585,-0.1427971839904778,-0.7815987410778789,0.49600437309692325,-0.46219796253417655,0.17660359455322094,0.8764443847656267,42.083349046415876,-15.120986787469498,0.31940077854370025,12,0.0880889892578125,0.004635810852050781,0.8403244018554688,-1.3282928466796875,2.355226516723633,4,0.050788111257015656,-4.548392233885844,31.707483291625977,1.4935191220627677,31.610122680664066,-1.323811165659104,31.91611671447754,0.050788111257015656
3162,2017-12-11,31.64257621765137,31.753847122192386,31.475669860839844,31.600849151611328,407226.0,-0.003940451214385909,1.1052593592343427,1.0,45.70596710505048,51.78111057993632,0.2969545292876603,0.30480939936932927,0.8246567071225606,-1.618250111580739,10.629364187304159,0.2920856475830078,0.09951917517452458,-0.29625778198241903,-0.8192535466682891,0.22673798270345458,-0.5577556643253523,-0.03475989963948223,0.9747295153198188,32.88884256872157,-20.947831507887827,0.2614978823429364,12,0.21326828002929332,0.1298151016235316,0.9655036926269496,-1.2031135559082067,2.369134902954098,0,0.047619013174522884,-1.6779859566427209,31.76775550842285,-4.548392233885844,31.707483291625977,1.4935191220627677,31.610122680664066,0.047619013174522884
3163,2017-12-12,31.661121368408203,31.68430328369141,31.25312805175781,31.600849151611328,589687.0,0.0005860822023235901,7.086856979322768,1.4444393655435988,46.22095109163617,51.045562996655086,0.24290047397133918,0.263631118760145,0.7696721505181756,-1.60003807504593,11.76467718564437,0.43117523193360086,0.06255539054218673,-0.25476303100585795,-0.7845038054125624,0.27497774340084646,-0.5196334182092102,0.010107356197494255,0.9298280875500495,56.4102564102569,6.180134575462688,0.26487038720335193,12,0.1715412139892578,0.11126995086669922,0.8924827575683594,-1.221658706665039,2.1280479431152415,1,0.04846975935365916,1.1052593592343427,31.64257621765137,-1.6779859566427209,31.76775550842285,-4.548392233885844,31.707483291625977,0.04846975935365916
3164,2017-12-13,31.475669860839844,31.610122680664066,31.239219665527344,31.447853088378906,474720.0,-0.0058573891117262855,1.499999999999964,0.46151898734177216,30.508527758796305,48.1706227934993,0.3690403454718485,0.4460250793182965,0.9103973354344532,-1.3811996240521083,12.429129031734568,0.4219017028808594,0.0352461386783709,-0.4237557411193862,-0.9873927182922415,0.13988123605346559,-0.7055742297058103,-0.14193725253295852,1.0617667389503893,32.075427761204224,-12.53728129768809,0.28181848858642644,12,0.3500385284423828,0.2967214584350586,0.9643449783325195,-1.0362071990966797,2.396953582763679,2,0.049933718394436166,7.086856979322768,31.661121368408203,1.1052593592343427,31.64257621765137,-1.6779859566427209,31.76775550842285,0.049933718394436166
3165,2017-12-14,31.424671173095703,31.698211669921875,31.20676612854004,31.331945419311523,518249.0,-0.0016202574232611067,-1.8648672689367616,3.333447613823368,32.37412467369502,45.28853178604115,0.34106883634208884,0.4865501851725256,0.9153043495954236,-1.2956611801079347,12.429629852208988,0.49144554138183594,0.0035820618034954066,-0.4522685050964341,-1.0546609603293433,0.1501239501364715,-0.7534647327128852,-0.15107227747997953,1.034872410638755,28.313226139022298,-11.623383932024872,0.3011962276164534,12,0.3848104476928711,0.3477201461791992,0.9712991714477539,-0.9852085113525391,2.336681365966797,3,0.056653915267798505,1.499999999999964,31.475669860839844,7.086856979322768,31.661121368408203,1.1052593592343427,31.64257621765137,0.056653915267798505
3166,2017-12-15,31.002769470214844,31.38758087158203,30.937862396240234,31.22994804382324,860246.0,-0.013425811221918882,-1.5194826010995528,-2.450005142445709,30.508485212761457,42.88872685829126,0.7291749041950517,0.9109752427216726,1.2913895230108636,-0.840063915790779,12.591827828188482,0.48680877685546875,-0.05294821076144274,-0.8461207389831529,-1.553081625311222,-0.13915985265508724,-1.199601182147184,-0.49264029581912183,1.3565519171040634,7.954447174102548,-29.94792665023938,0.3534804431640328,12,0.6374893188476598,0.7696218490600586,1.3479976654052734,-0.42653656005859375,2.6102218627929616,4,0.09825031776050519,-1.8648672689367616,31.424671173095703,1.499999999999964,31.475669860839844,7.086856979322768,31.661121368408203,0.09825031776050519
3167,2017-12-18,31.447853088378906,31.610122680664066,31.016679763793945,31.016679763793945,705144.0,0.014356253514437256,-1.752688457438119,-1.89794890308717,40.4692448288967,41.644052774141144,0.17533691041711919,0.46759134850823614,0.8059123625381588,-1.2444502003829392,12.182062497727678,0.6073532104492223,-0.12590065587023958,-0.3868965148925767,-1.1148170624190925,0.34102403263394265,-0.7508567886558382,-0.022936241129318802,0.7693223998321344,67.07321356003632,27.708425064554923,0.3639602737632592,12,0.009272575378417969,0.3245382308959961,0.7916431427001953,-0.7812128067016602,2.267139434814453,0,0.08506555055601339,-1.5194826010995528,31.002769470214844,-1.8648672689367616,31.424671173095703,1.499999999999964,31.475669860839844,0.08506555055601339
3168,2017-12-19,31.94393348693848,31.94393348693848,31.32730865478516,31.35976219177246,811838.0,0.015774698424258826,1.1111096599776413,1.354840992838161,47.81492035676201,41.813054727596075,-0.35356372770565514,-0.027719425301278022,0.2797508673550162,-1.6992004333073503,11.744150863785025,0.6166248321533203,-0.1649915939811919,0.10779304504394815,-0.6208880073707341,0.8364740974586269,-0.2565474811633912,0.4721335712512875,0.14531069207547986,100.0,58.27451822489684,0.3643405262073398,12,-0.4868078231811559,-0.12517929077148793,-0.019703865051273084,-1.277293205261234,0.7974376678466832,1,0.06473146566350318,-1.752688457438119,31.447853088378906,-1.5194826010995528,31.002769470214844,-1.8648672689367616,31.424671173095703,0.06473146566350318
3169,2017-12-20,32.04593276977539,32.07374954223633,31.6286678314209,31.74457359313965,564027.0,0.003193072101737693,1.4935057996334824,0.5158746743112345,48.477154975284805,41.405645064645874,-0.4327505295281391,-0.12479743037376423,0.14285474597332382,-1.7553775153970648,11.402258085283846,0.4450817108154297,-0.2156692910312472,0.20260601043701243,-0.5316320989112313,0.9368441197852597,-0.16451304423711122,0.5697250651111361,-1.1080703735351562,97.55109717026122,53.33818047182396,0.3671190546741235,12,-0.5401268005371094,-0.22717857360839844,-0.13329410552978516,-1.3792924880981445,0.7510757446289134,2,0.05439805900710781,1.1111096599776413,31.94393348693848,-1.752688457438119,31.447853088378906,-1.5194826010995528,31.002769470214844,0.05439805900710781
3170,2017-12-21,32.486377716064446,32.50028610229492,31.990297317504886,31.990297317504886,637202.0,0.013744176194005808,-1.0560731134342627,1.6461433300210406,60.68702190189805,42.52959976719789,-0.83935762990847,-0.6004071938934246,-0.3222593744094624,-2.150453221284593,12.033853270281881,0.5099887847900355,-0.23115298187988387,0.6458326339721623,-0.07760235220636957,1.3692676201506906,0.28411514088289636,1.0075501270614282,-1.5257975769042886,99.10981981542022,48.99995322809964,0.3617174930892647,12,-0.7673034667968679,-0.6676235198974538,-0.5737390518188406,-1.8197374343872,0.2920837402343821,3,0.04267160037524231,1.4935057996334824,32.04593276977539,1.1111096599776413,31.94393348693848,-1.752688457438119,31.447853088378906,0.04267160037524231
3171,2017-12-22,32.365833282470696,32.63010406494141,32.19429397583008,32.63010406494141,513936.0,-0.0037106147889840457,2.2982086406742703,-0.5327176466517631,51.65941825081041,43.19109433894898,-0.6985098623306953,-0.5031011692145029,-0.22380957913235022,-1.9912943693105092,12.785056637742542,0.43581008911133523,-0.2020178644664803,0.5236656188964766,-0.20455333370584583,1.2518845714988025,0.1595561425953136,0.8877750951976395,-1.3436649047851468,83.62050315699547,35.88966910399516,0.3641094763011623,12,-0.5818500518798722,-0.5470790863037038,-0.47173976898193004,-1.69919300079345,0.11590957641602273,4,0.04311705014397438,-1.0560731134342627,32.486377716064446,1.4935057996334824,32.04593276977539,1.1111096599776413,31.94393348693848,0.04311705014397438
3172,2017-12-27,32.41683578491211,32.75064468383789,32.087657928466804,32.087657928466804,399445.0,0.0015758130494059053,-3.028137023130896,-1.2456082105171051,58.57143696726663,44.56337054735237,-0.7019513781459814,-0.5551820673772596,-0.2993104565226048,-2.001439253296155,13.401219885557964,0.6629867553710866,-0.20173343190315762,0.5572820663452163,-0.20934163258556993,1.3239057652760025,0.17397021687982317,0.9405939158106094,-1.298191265991207,76.54742856836553,26.550130068531836,0.3833118494653928,12,-0.5725822448730469,-0.5725822448730469,-0.5343332290649414,-1.687605857849121,-0.2410888671875,2,0.03689920743752628,2.2982086406742703,32.365833282470696,-1.0560731134342627,32.486377716064446,1.4935057996334824,32.04593276977539,0.03689920743752628
3173,2017-12-28,32.27774429321289,32.444652557373054,32.203563690185554,32.43074417114258,365857.0,-0.004290717719092063,1.6666666666664571,-0.464793955407232,62.12113866522238,48.0758828702886,-0.520980129024462,-0.4197175642335118,-0.1778709033653385,-1.8241790587555755,13.842427928552791,0.2410888671875,-0.2013444000807567,0.4068317413330078,-0.37821912346387876,1.1918826061298944,0.014306308934564527,0.7993571737314511,-1.028539761098628,57.85114553778311,4.851745775105108,0.39252543239844373,12,-0.4334907531738281,-0.4334907531738281,-0.39524173736572266,-1.5461959838867188,-0.528533935546875,3,0.04452753008154553,-3.028137023130896,32.41683578491211,2.2982086406742703,32.365833282470696,-1.0560731134342627,32.486377716064446,0.04452753008154553
3174,2017-12-29,32.087657928466804,32.17574691772461,31.948570251464844,32.171112060546875,457077.0,-0.0058890845351313725,3.9000699387007858,0.5454522788470664,56.67750544228049,50.776258511242546,-0.262565547510885,-0.24319535905311795,-0.01578132296145185,-1.5901273479314177,14.125862778252941,0.3291740417480469,-0.17507964799385078,0.2174407958984439,-0.5667739725260645,1.0016555643229488,-0.1746665883138121,0.6095481801106963,-0.7183381842146517,17.34099372678547,-36.1660369611304,0.392107384212253,12,-0.24340438842774148,-0.24340438842774148,-0.22369956970215554,-1.316701889038093,-0.6444416046142649,4,0.02037273109105331,1.6666666666664571,32.27774429321289,-3.028137023130896,32.41683578491211,2.2982086406742703,32.365833282470696,0.02037273109105331
3175,2018-01-02,32.222110748291016,32.222110748291016,31.749210357666016,31.86048126220703,598203.0,0.00419017243713915,1.6153862382514583,-4.33327238652503,57.77775891308001,53.806177811277934,-0.3039716953859859,-0.3926684971988408,-0.16633496057537656,-1.6774619197686818,14.162679745335138,0.472900390625,-0.14609700516369628,0.34864826202392507,-0.44108493870054843,1.1383814627483986,-0.04621833833831346,0.7435148623861636,-0.7422850088720025,47.222306871857384,-7.410435016722886,0.39486660036223725,1,-0.33844852447509766,-0.3778572082519531,-0.3813343048095703,-1.4511547088623047,-0.45435523986816406,1,0.01784171653446931,3.9000699387007858,32.087657928466804,1.6666666666664571,32.27774429321289,-3.028137023130896,32.41683578491211,0.01784171653446931
3176,2018-01-03,32.62083053588867,32.83409881591797,32.138656616210945,32.138656616210945,712260.0,0.012374105182380246,-1.8846114288879423,1.3333368495448068,65.31200684027286,56.566484701430845,-0.5018020770166274,-0.7583344008142134,-0.5773027486370665,-2.0232314017950728,13.970084184377148,0.6954421997070241,-0.03659222698814801,0.7017006874084473,-0.15075986993343093,1.5541612447503255,0.2754704087375046,1.1279309660793864,-1.039339280916149,80.34191640558797,22.010316552385724,0.4262302786709399,1,-0.5401268005371094,-0.7348499298095703,-0.778895378112793,-1.849874496459961,-1.3723373413085938,2,0.004832216648706478,1.6153862382514583,32.222110748291016,3.9000699387007858,32.087657928466804,1.6666666666664571,32.27774429321289,0.004832216648706478
3177,2018-01-04,32.945369720458984,33.14009475708008,32.639373779296875,32.639373779296875,764605.0,0.00994883267037805,-2.272729539362962,0.6346173624791429,68.34432568155472,58.847529737518926,-0.6611013115462256,-1.0844311507666582,-0.9090767366953543,-2.296689195648568,14.522455139602464,0.5192642211914062,0.08466831375836392,0.9919314384460449,0.03323152498851556,1.9506313519035743,0.5125814817172838,1.4712813951748096,-1.2386177093919173,85.99991223547224,26.29236552323833,0.4793499567287644,1,-0.5609884262084961,-0.9063911437988281,-1.0941619873046875,-2.1744136810302734,-2.0399608612060547,3,-0.014072595496912976,-1.8846114288879423,32.62083053588867,1.6153862382514583,32.222110748291016,3.9000699387007858,32.087657928466804,-0.014072595496912976
3178,2018-01-05,33.2884521484375,33.334815979003906,32.889732360839844,32.908279418945305,625604.0,0.010413676668058924,-1.133328457544065,1.2424110203827448,74.77813813312764,61.76986119950146,-0.8866474748982824,-1.3907338072119337,-1.2501757108985174,-2.5893598460346574,15.046578465239039,0.4450836181640625,0.26998488158076484,1.266397094726564,0.13759193823504035,2.3952022512180875,0.7019945164808021,1.8307996729723257,-1.4096990078488716,97.07595445283009,32.473866448995736,0.564402578245762,1,-0.7464389801025391,-1.1521129608154297,-1.4847660064697266,-2.517496109008789,-2.1419563293456996,4,-0.033426163095574224,-2.272729539362962,32.945369720458984,-1.8846114288879423,32.62083053588867,1.6153862382514583,32.222110748291016,-0.033426163095574224
3179,2018-01-08,33.334815979003906,33.47390365600586,33.260635375976555,33.269908905029304,556585.0,0.0013927902192527597,-4.1110298486988475,0.17073048364436905,76.14206731647734,63.48708846778804,-0.8168577297535293,-1.371584824636031,-1.2930796864916587,-2.5893423216102214,14.866733040365892,0.21326828002930398,0.4103715793317164,1.2265262603759766,-0.02646004648613598,2.4795125672380856,0.6000331069449203,1.8530194138070328,-1.252214041037142,91.93551241047692,21.803632303421807,0.6264931534310546,1,-0.7232589721679688,-1.1289329528808594,-1.5311298370361328,-2.4549074172973633,-2.67049407958984,0,-0.047566052932063285,-1.133328457544065,33.2884521484375,-2.272729539362962,32.945369720458984,-1.8846114288879423,32.62083053588867,-0.047566052932063285
3180,2018-01-09,33.334815979003906,33.56663131713867,33.24209213256836,33.25136184692383,480941.0,0.0,-5.363915173729289,1.2857478695270288,86.08313383291087,67.3119457546881,-0.7642156990720963,-1.310614005457154,-1.2867086909184309,-2.536345753067188,15.234401019102513,0.3245391845703125,0.49760498878951864,1.1451596260070787,-0.20576131104749606,2.4960805630616534,0.46969915747978774,1.820620094534366,-1.0296057661508868,83.76614529766111,5.530916818180245,0.6754604685272877,1,-0.6768951416015625,-1.0825691223144531,-1.507948398590088,-2.4549074172973633,-2.5684967041015625,1,-0.056745465651971805,-4.1110298486988475,33.334815979003906,-1.133328457544065,33.2884521484375,-2.272729539362962,32.945369720458984,-0.056745465651971805
3181,2018-01-10,33.381179809570305,33.557357788085945,33.25136184692383,33.30699920654297,521590.0,0.001390853052724239,-2.2999424057924083,0.8888787310873583,84.12429941529301,70.15115269335769,-0.7279589353182558,-1.296372241237087,-1.329618560663441,-2.521428545087403,15.643101077703694,0.3059959411621165,0.5844724133368544,1.1108522415161062,-0.32407016404820155,2.5457746470804175,0.3933910387339523,1.82831344429826,-0.848913797945869,79.99999999999923,0.33827576237933954,0.7174612027821554,1,-0.7232589721679616,-1.1289329528808523,-1.554312229156487,-2.5012712478637624,-2.4108638763427663,2,-0.04833335161763486,-5.363915173729289,33.334815979003906,-4.1110298486988475,33.334815979003906,-1.133328457544065,33.2884521484375,-0.04833335161763486
3182,2018-01-11,33.149364471435554,33.37190628051758,32.89900588989258,33.37190628051758,441730.0,-0.006944492059812957,3.249991429257088,-3.0000000000001914,73.46560357394054,71.41164879432637,-0.4261178060930888,-0.9970009055681075,-1.0948792938704415,-2.227207311092023,15.526878230328723,0.48217391967772727,0.5832691679706627,0.8036974906921444,-0.6505430996932517,2.257938081077537,0.0765771954994463,1.5308177858848424,-0.43091270481855304,38.35611034405132,-37.132940218819485,0.7271202951926969,1,-0.49144363403321023,-0.8971176147461009,-1.2042717933654856,-2.269455909729011,-1.9194164276123153,3,-0.057342615979664835,-2.2999424057924083,33.381179809570305,-5.363915173729289,33.334815979003906,-4.1110298486988475,33.334815979003906,-0.057342615979664835
3183,2018-01-12,33.195728302001946,33.334815979003906,33.075183868408196,33.130821228027344,563098.0,0.0013986340705367528,-1.9473205586227724,-0.29166238129518807,72.87812683116434,73.2117178375357,-0.36718508875088673,-0.972354120810536,-1.13308672024678,-2.216480462188997,15.03300974653168,0.25963211059571023,0.6377141004892692,0.7733309745788475,-0.6907387090116544,2.2374006581693493,0.04129613278359301,1.5053658163740984,-0.32460421629104275,44.444444444443384,-27.086765902908773,0.7320348417952509,1,-0.5378074645996023,-0.9434814453124929,-1.2344088554382253,-1.6296510696411062,-2.0028705596923757,4,-0.0689944025903747,3.249991429257088,33.149364471435554,-2.2999424057924083,33.381179809570305,-5.363915173729289,33.334815979003906,-0.0689944025903747
3184,2018-01-15,33.047367095947266,33.2884521484375,32.963912963867195,33.09373092651367,445260.0,-0.004469286069127554,-2.043428489661723,-0.7143109021452442,62.63041812816321,73.75090219476716,-0.07640785706021092,-0.7380481235025158,-0.9827583514881155,-2.0086466753647514,14.391823300299455,0.3245391845703054,0.665272426340259,0.5463849067688002,-0.8717241297995884,1.9644939433371889,-0.1626696115153976,1.2554394250529946,0.5192642211914062,22.22222222222222,-43.92768276107133,0.7090545182841947,1,-0.19472312927246094,-0.7951202392578125,-1.086047649383545,-0.9295730590820312,-1.8545093536376953,0,-0.057519598197841804,-1.9473205586227724,33.195728302001946,3.249991429257088,33.149364471435554,-2.2999424057924083,33.381179809570305,-0.057519598197841804
3185,2018-01-16,33.205001831054695,33.232818603515625,32.908279418945305,33.10300445556641,499669.0,0.00476996350873482,3.1177096945941405,-2.199934178048379,68.58312960707227,74.11436027996709,-0.08935380193958053,-0.7962925845366513,-1.1326675339245256,-2.1072871703745584,13.900659847176353,0.3245391845703196,0.7018989475120918,0.6150031089782786,-0.740774180472755,1.9707803984293122,-0.06288553574724176,1.2928917537037954,0.3495751190185459,46.47908542556393,-16.73961435403104,0.6778886447255172,1,-0.10199928283692117,-0.9527549743652415,-1.33408975601197,-1.0130271911621165,-1.4465179443359446,1,-0.07651497640528604,-2.043428489661723,33.047367095947266,-1.9473205586227724,33.195728302001946,3.249991429257088,33.149364471435554,-0.07651497640528604
3186,2018-01-17,34.04880142211914,34.215709686279304,32.528106689453125,33.30699920654297,1799927.0,0.025411821850143346,2.137920394939805,7.272757872690553,76.74762040524436,75.04805969371039,-0.7926496646475911,-1.4758585563582969,-1.962962201446416,-2.8841440358105856,13.481526115427705,1.687602996826179,0.8002601585222067,1.3065011024475126,0.018825075409196756,2.5941771294858285,0.6626630889283547,1.9503391159666705,-1.1405220031738352,90.10974355496747,27.39655035069414,0.6438380135191586,1,-0.6768932342529297,-1.472015380859375,-2.2346835136413574,-1.7038297653198242,-2.2346839904785156,2,-0.09640521868955998,3.1177096945941405,33.205001831054695,-2.043428489661723,33.047367095947266,-1.9473205586227724,33.195728302001946,-0.09640521868955998
3187,2018-01-18,34.122982025146484,34.651519775390625,34.020984649658196,34.25279998779297,1005321.0,0.0021786553396605512,-2.7777777777776596,-0.17500347116872966,80.90060048549951,75.72833328841838,-0.762392772206617,-1.4117294643719447,-2.018611474613593,-2.886273428144115,13.813468685487068,0.630535125732429,0.898317654596859,1.2469252586364732,-0.030316255944917714,2.5241667732178676,0.6083045013457777,1.8855460159271686,-1.5948753356933594,75.10904713998275,11.29418335583302,0.6386207572906966,1,-0.5331687927246094,-1.3282909393310547,-2.308864116668701,-1.9263715744018626,-2.4108619689941406,3,-0.09239128308292721,2.137920394939805,34.04880142211914,3.1177096945941405,33.205001831054695,-2.043428489661723,33.047367095947266,-0.09239128308292721
3188,2018-01-19,34.01171112060547,34.16934585571289,33.863353729248054,34.122982025146484,695917.0,-0.0032608786787454713,1.999943901116298,0.8571302635832035,83.09404111863086,76.500774821991,-0.6009329452208902,-1.1990804667588009,-1.8803039079060184,-2.694945849712397,14.831687953810263,0.30599212646483664,0.9417166872319385,1.0322654724121065,-0.26192923739580465,2.3264601822200177,0.38516811750815094,1.6793628273160621,-1.4836044311523438,69.86885599310146,0.16811625300287858,0.6470973549039551,1,-0.42189788818359375,-1.217020034790039,-2.1975932121276855,-1.815100669860847,-2.2717723846435547,4,-0.08178838950260703,-2.7777777777776596,34.122982025146484,2.137920394939805,34.04880142211914,3.1177096945941405,33.205001831054695,-0.08178838950260703
3189,2018-01-22,33.789169311523445,33.956077575683594,33.69644546508789,33.94680404663086,377019.0,-0.006543093591877547,1.9473205586229296,1.4166752374095148,76.16092091638266,75.39830672015452,-0.3432608867655915,-0.8845972982452253,-1.631558240303356,-2.396752162134561,16.056864767153858,0.3152656555175781,0.9425390060124812,0.7225618362426829,-0.5413691397632903,1.986492812248656,0.09059634823969276,1.354527324245673,-1.176126098632821,59.38847369933923,-12.61219084359918,0.6319654880029874,1,-0.1993560791015696,-0.9944782257080149,-1.986642360687263,-1.5925588607788228,-1.8359622955322337,0,-0.0768385734871685,1.999943901116298,34.01171112060547,-2.7777777777776596,34.122982025146484,2.137920394939805,34.04880142211914,-0.0768385734871685
3190,2018-01-23,33.87262344360352,34.00244140625,33.65935516357422,33.863353729248054,439198.0,0.002469848587003165,1.5517221812405593,-0.05880502383660696,73.3563373504958,74.20186649073263,-0.38264336946211586,-0.90528699082153,-1.6858038907359472,-2.406854459362357,17.239235879595547,0.34308624267578125,0.888947237420183,0.736703681945805,-0.5451648957144215,2.018572259606035,0.09576939311568822,1.3776379707759219,-1.1780411682129,63.318661971831325,-7.311831337384227,0.6409342888301143,1,-0.28281021118164773,-1.077932357788093,-2.0735735893249583,-1.676012992858901,-1.743236541748054,1,-0.07911302488145477,1.9473205586229296,33.789169311523445,1.999943901116298,34.01171112060547,-2.7777777777776596,34.122982025146484,-0.07911302488145477
3191,2018-01-24,33.7613525390625,34.25279998779297,33.705718994140625,33.854080200195305,528836.0,-0.003284980412759708,-4.363677163587404,-10.003292181069192,66.54128884482822,73.43249818749791,-0.23666122374982734,-0.7210767188323004,-1.5391398790882747,-2.2236886743456594,18.358348088881947,0.5470809936523438,0.822652408002682,0.5556568145751939,-0.7013988734442478,1.8127125025946356,-0.0728710294345305,1.1841846585849183,-0.9884927636718785,10.280287592756354,-55.993382769747214,0.6285278440097216,1,-0.171539306640625,-0.9666614532470703,-1.9704160690307617,-1.5647420883178782,-1.6783294677734446,2,-0.059324301359858,1.5517221812405593,33.87262344360352,1.9473205586229296,33.789169311523445,1.999943901116298,34.01171112060547,-0.059324301359858
3192,2018-01-25,33.612991333007805,33.84480667114258,33.39972305297852,33.71499252319336,503944.0,-0.004394409432591284,1.461544953005794,1.1000082277441134,57.14283315478205,71.68413222345544,-0.01745389530961461,-0.5043669587977959,-1.337696818433038,-2.0043056776876114,19.052458245260624,0.4450836181640554,0.7249696253312194,0.34748783111571413,-0.8645524727917149,1.5595281350231431,-0.2585323208380004,0.9535079830694286,-0.7649851576171827,24.99988820769969,-35.83347439025849,0.6060201519537142,1,-0.023178100585930395,-0.7788915634155202,-1.9066662788391042,-1.4488344192504812,-2.3737716674804616,3,-0.053517221467899945,-4.363677163587404,33.7613525390625,1.5517221812405593,33.87262344360352,1.9473205586229296,33.789169311523445,-0.053517221467899945
3193,2018-01-26,33.71499252319336,33.956077575683594,33.57590484619141,33.69644546508789,458202.0,0.0030345763986019403,-1.9285924184544105,-0.1818317812932294,58.167341125255994,71.18823477868797,-0.04252313642844996,-0.5198239245342151,-1.4179658745687576,-2.0338228462618773,19.84037499494657,0.3801727294921804,0.6489464920535184,0.37762660980224894,-0.7556997536649632,1.510952973269461,-0.1890365719313536,0.9442897915358515,-0.7948458038027368,36.95674532372762,-19.11860433857828,0.566663181733606,1,-0.12517929077148438,-0.7255783081054688,-2.100234031677246,-1.5554723739624023,-2.689041137695309,4,-0.05940598876488523,1.461544953005794,33.612991333007805,-4.363677163587404,33.7613525390625,1.5517221812405593,33.87262344360352,-0.05940598876488523
3194,2018-01-29,32.74137115478516,33.854080200195305,32.63010406494141,33.71499252319336,1117856.0,-0.028877994492759185,-1.0465166711846035,-52.494652406416726,41.01124634251193,68.12469219373682,0.9869124230607085,0.5325892027655428,-0.42331429713289026,-0.9899781567319437,20.605113676846354,1.223976135253892,0.6108241688604537,-0.6286804199218707,-1.641556338410311,0.3841954985665694,-1.1351183791660873,-0.12224246067765421,1.9101486206054616,6.856927923268636,-43.82725299043283,0.50643795924422,1,0.8484420776367116,0.39872264862059836,-1.1034312248230052,-0.632849693298347,-1.594875335693363,0,-0.030586147846068168,-1.9285924184544105,33.71499252319336,1.461544953005794,33.612991333007805,-4.363677163587404,33.7613525390625,-0.030586147846068168
3195,2018-01-30,32.797008514404304,33.112274169921875,32.472469329833984,32.66719436645508,818649.0,0.0016992984000612221,-1.4642746947591132,-0.13333124370664035,41.17649770275626,64.1723452267937,0.9692410563414242,0.5504520318110195,-0.4590832881700706,-0.9764285379332804,21.67710799506176,0.6398048400878906,0.5734050599266709,-0.6017879486083899,-1.504088349121588,0.30051245190480813,-1.052938148864989,-0.1506377483517909,1.81408294677734,18.229152158868033,-27.559275186910888,0.4511502002565991,1,0.7649860382080007,0.40335655212401633,-1.1347284317016673,-0.7070322036743235,-1.7246952056884837,1,-0.02572800193171576,-1.0465166711846035,32.74137115478516,-1.9285924184544105,33.71499252319336,1.461544953005794,33.612991333007805,-0.02572800193171576
3196,2018-01-31,32.77846145629883,33.028823852539055,32.59301376342773,32.917552947998054,639216.0,-0.000565510665319624,1.4102320675106432,-1.071466353217745,44.01198711126864,60.073610407434714,0.881320459861854,0.6128342332393828,-0.41045964603055296,-0.8912091249430887,21.768415437775907,0.4358100891113281,0.5839528854208567,-0.6282165527343722,-1.504276598991126,0.24784349352238166,-1.066246575862749,-0.19018652960599525,1.7470851196289061,20.624860189396763,-25.02538813354895,0.4380300231283772,1,0.5841732025146484,0.4219036102294922,-1.009547233581543,-0.6884851455688477,-1.7617816925048828,2,-0.019801861515334473,-1.4642746947591132,32.797008514404304,-1.0465166711846035,32.74137115478516,-1.9285924184544105,33.71499252319336,-0.019801861515334473
3197,2018-02-01,32.48174285888672,32.95464324951172,32.41683578491211,32.908279418945305,790486.0,-0.00905224297387186,1.071421225077504,3.066589874389568,39.3352258288026,55.21151981967601,1.0289514707086695,0.9202182277556261,-0.09187296056340699,-0.532420064062606,21.473910433873357,0.5378074645996094,0.5591722305949318,-0.9017538070678697,-1.8507131177818223,0.047205503646083,-1.3762334624248425,-0.4272741517108969,1.9616806271972678,4.216821188442217,-39.86808038508483,0.47447965535697467,2,0.8530750274658203,0.7186222076416016,-0.6803741455078125,-0.42885684967041726,-0.9550743103027344,3,-0.01227519684919176,1.4102320675106432,32.77846145629883,-1.4642746947591132,32.797008514404304,-1.0465166711846035,32.74137115478516,-0.01227519684919176
3198,2018-02-02,32.17574691772461,32.48174285888672,31.96247863769531,32.444652557373054,802139.0,-0.009420551800175092,2.027018612822187,0.6304398375874491,37.566171541013354,50.923214333523866,1.170185557139284,1.2001091195931153,0.22690767061763495,-0.16713146656149291,21.121310686293594,0.5192642211914098,0.4080726885785708,-1.1521144866943374,-2.244211288951128,-0.06001768443754685,-1.6981628878227326,-0.6060660855659421,2.1460813062890622,11.274482124419414,-34.10629756424542,0.5460484011283951,2,0.9318923950195312,1.024618148803711,-0.3314933776855469,-0.1460428237915039,-0.649078369140625,4,-0.029106620417919893,1.071421225077504,32.48174285888672,1.4102320675106432,32.77846145629883,-1.4642746947591132,32.797008514404304,-0.029106620417919893
3199,2018-02-05,31.749210357666016,31.8882999420166,31.50812339782715,31.8882999420166,841128.0,-0.013256461804889041,4.466642897302634,0.517243091414615,30.712563743600313,46.18501726609103,1.4269858235569686,1.5829226369755318,0.6619845601611303,0.32089095991963035,20.765013876723387,0.6676235198974609,0.21333409073344,-1.499370765686038,-2.7997020411376283,-0.19903949023445122,-2.1495364034118296,-0.8492051279602464,2.383869899442189,15.028946407827478,-28.96484105171804,0.6501656377257942,2,1.131251335144043,1.330611228942871,0.09504318237304688,0.28049373626708984,-0.04636192321777699,0,-0.02278037670922206,2.027018612822187,32.17574691772461,1.071421225077504,32.48174285888672,1.4102320675106432,32.77846145629883,-0.02278037670922206
3200,2018-02-06,31.44321632385254,31.637939453125,30.62723159790039,30.831228256225586,1246615.0,-0.009637847063481142,1.0185204936766723,-4.399956118097171,9.742288548417221,39.87401723315648,1.5110287968605363,1.8339649941111915,0.9525133511919321,0.6909171359616622,20.601720398642076,1.121978759765625,-0.0027177611176227856,-1.710784816741942,-3.2397741574698387,-0.18179547601404522,-2.475279487105894,-0.94629014637799,2.427368247327557,33.97682201781246,-4.010786648279996,0.7644946703639489,2,0.8484382629394531,1.1961593627929688,0.40103721618652344,0.5493993759155273,0.4358100891113317,1,-0.009436709708849023,4.466642897302634,31.749210357666016,2.027018612822187,32.17574691772461,1.071421225077504,32.48174285888672,-0.009436709708849023
3201,2018-02-07,31.76775550842285,32.04593276977539,31.19285774230957,31.70284843444824,965747.0,0.010321437260987887,1.7462667321625935,0.10605937829196051,16.223532147106823,35.327428232303674,0.9766653488686075,1.4570586926738827,0.622687022560676,0.4306524705675585,20.161501374233474,0.8530750274658203,-0.189065161793323,-1.3055744171142578,-2.9499907957844087,0.3388419615558931,-2.127782606449337,-0.4833662277791788,1.7136267059636765,49.00396153524652,15.062920105238,0.8222081893350756,2,0.5238990783691406,0.8716201782226562,0.09620237350463867,0.1784963607788086,0.4172649383544922,2,-0.0218914490047194,1.0185204936766723,31.44321632385254,4.466642897302634,31.749210357666016,2.027018612822187,32.17574691772461,-0.0218914490047194
3202,2018-02-08,31.248493194580078,31.712120056152344,30.91468048095703,31.6286678314209,1009447.0,-0.016345577631542096,1.9152625101542045,-5.857214222744316,14.523931962994112,30.478160547607914,1.2574898910505112,1.9253230853905947,1.1390387270871614,1.0096755180063468,20.701743024421447,0.8530750274658203,-0.3918523191619343,-1.7297931671142592,-3.564435371584146,0.10484903735562767,-2.6471142693492027,-0.8124720648793158,1.8903909458281163,33.50001748435151,3.9340873620098478,0.9173211022349438,2,0.9921627044677734,1.3908824920654297,0.7348489761352539,0.6629858016967773,0.8808937072753906,3,-0.007418387483283162,1.7462667321625935,31.76775550842285,1.0185204936766723,31.44321632385254,4.466642897302634,31.749210357666016,-0.007418387483283162
3203,2018-02-09,30.90540885925293,31.40612602233887,30.571596145629886,30.979589462280273,977234.0,-0.010979228124402995,-1.2499948575542743,0.1951224406861294,14.087881924667172,27.48667561229183,1.296459630587293,2.200864186178535,1.4757636912834258,1.408985473311887,21.39288564205779,0.8345298767089844,-0.5868067633189895,-1.9583615303039537,-4.009053022035552,0.09232996142764094,-2.9837072761697527,-0.9330157844381546,1.9320769760543257,22.641553370928055,-3.0218186330621606,1.0253457458657975,2,0.9365262985229492,1.7061491012573242,1.3062710762023926,1.0872068405151367,1.353792190551765,4,0.020101972834604798,1.9152625101542045,31.248493194580078,1.7462667321625935,31.76775550842285,1.0185204936766723,31.44321632385254,0.020101972834604798
3204,2018-02-12,31.1464958190918,31.424671173095703,31.016679763793945,31.202129364013672,744751.0,0.007800801501666177,-1.5882388529251619,0.7499742877712161,17.333432677812283,24.837446165075832,0.8999919509859176,1.907885258775682,1.2293436037223024,1.2255046296001915,22.38844816959396,0.5192623138427734,-0.7531566090419801,-1.622231006622311,-3.8087929651097916,0.5643309518651698,-2.7155119858660477,-0.5289500273785706,1.3737654596606212,38.99378636104318,17.3461291859112,1.09328097924374,2,0.6537141799926722,1.4650621414184535,1.1926803588867152,0.94348049163818,1.8266906738281214,0,0.012205955100064614,-1.2499948575542743,30.90540885925293,1.9152625101542045,31.248493194580078,1.7462667321625935,31.76775550842285,0.012205955100064614
3205,2018-02-13,30.664321899414066,31.202129364013672,30.478870391845703,31.137222290039066,1119871.0,-0.01548084004307726,1.4000050633552605,8.500274273176625,15.918457987670052,21.715942929120438,1.170970114110883,2.308306488637431,1.6986779022538094,1.7452989158952015,23.76007060939888,0.7232589721679688,-0.9624342701247315,-1.9773709297180169,-4.344933930813671,0.39019207137764056,-3.1611524302658474,-0.7935894291701899,1.5831262607012029,11.834341132825278,-10.786435888944593,1.183781500547828,2,1.0524349212646449,1.900873184204098,1.7443981170654261,1.495198249816891,3.0506706237792933,1,0.03386758521648625,-1.5882388529251619,31.1464958190918,-1.2499948575542743,30.90540885925293,1.9152625101542045,31.248493194580078,0.03386758521648625
3206,2018-02-14,30.766319274902344,30.96104431152344,30.41396331787109,30.794137954711914,794448.0,0.003326255699469094,2.025627772298357,0.05882566468766133,18.35059075606101,19.384316809926926,0.8420890659507414,2.053045655905713,1.5992594490737702,1.662575644921077,23.616907386476814,0.5470809936523509,-1.0532822664503385,-1.711249446868898,-4.122790605235338,0.7002917114975418,-2.9170200260521213,-0.5054788676856781,1.1981564422897932,27.142789976021643,4.623723242606825,1.2057705791832203,2,0.6815338134765625,1.7664222717285156,1.6887645721435547,1.4395647048950195,2.8466720581054616,2,0.03616640418112094,1.4000050633552605,30.664321899414066,-1.5882388529251619,31.1464958190918,-1.2499948575542743,30.90540885925293,0.03616640418112094
3207,2018-02-15,30.97031593322754,31.29485511779785,30.73850250244141,30.91468048095703,1312940.0,0.006630518798899976,-1.7272761272527826,-1.9999314364072678,20.161315406081613,17.45044390604562,0.4482926751918974,1.6872554351568496,1.3824791102837963,1.473016619457681,22.698748630708376,0.5563526153564418,-1.156402004991989,-1.3496194839477553,-3.720106085477184,1.0208671175816768,-2.534862784712473,-0.16437618318304104,0.7150675520868077,55.04583866450794,32.9339524786199,1.1852433007647154,2,0.2596321105957031,1.5624256134033203,1.4847679138183594,1.2355680465698242,2.308866500854492,3,0.0392215732047656,2.025627772298357,30.766319274902344,1.4000050633552605,30.664321899414066,-1.5882388529251619,31.1464958190918,0.0392215732047656
3208,2018-02-16,31.22994804382324,31.322673797607425,31.090858459472656,31.12795066833496,940835.0,0.00838325676610685,-1.6315470390819933,1.8333161918474454,30.548978504785183,17.432267768399495,0.04513672629060039,1.2738458962319505,1.1238770209665923,1.2262952544077486,22.098567318404232,0.35235786437988637,-1.2785209185552304,-0.9508992195129444,-3.228029875253018,1.326231436227129,-2.0894645473829776,0.1876661083570923,0.22657981135132133,80.73398477454293,54.35054237689755,1.1385653278700367,2,3.552713678800501e-15,1.3027935028076207,1.2251358032226598,0.9759359359741246,2.206865310668956,4,0.02880052367586705,-1.7272761272527826,30.97031593322754,2.025627772298357,30.766319274902344,1.4000050633552605,30.664321899414066,0.02880052367586705
3209,2018-02-19,31.19285774230957,31.43394470214844,31.00740623474121,31.25776481628418,429222.0,-0.001187651720125249,1.0444397718130445,-0.6363602363677385,29.2566103388792,19.60052574511749,-0.005577465174592788,1.166248102651096,1.1714521995409442,1.2550396489091327,21.788284138149784,0.4265384674072301,-1.3707372428810878,-0.8581739425659194,-3.043419726910514,1.3270718417786718,-1.9507968347382132,0.2344489496063744,-0.7788944244384801,76.36359216401983,46.92666712814207,1.0926228921722956,2,0.037090301513671875,1.339883804321289,1.2622261047363281,1.013026237487793,2.7075824737548757,0,0.03418549580498209,-1.6315470390819933,31.22994804382324,-1.7272761272527826,30.97031593322754,2.025627772298357,30.766319274902344,0.03418549580498209
3210,2018-02-20,31.19285774230957,31.31340026855469,31.090858459472656,31.10013198852539,772018.0,0.0,-2.99993143523207,-1.428592418454305,29.39762093702305,21.064313388441516,-0.05009338850070222,1.006812941187171,1.1790145483591914,1.2343203917589207,21.39764203579433,0.2225418090820348,-1.440534079733851,-0.72418565750122,-2.7628580673654213,1.3144867523629813,-1.7435218624333189,0.2951505474308789,-0.7584947967529345,76.36359216401983,43.91955371794543,1.0193362049320998,2,-0.12981605529785156,1.339883804321289,1.3595876693725586,1.013026237487793,2.4664974212646484,1,0.057074884427646966,1.0444397718130445,31.19285774230957,-1.6315470390819933,31.22994804382324,-1.7272761272527826,30.97031593322754,0.057074884427646966
3211,2018-02-21,31.75848388671875,31.86975479125977,31.06304168701172,31.12795066833496,673859.0,0.01813319411391956,-1.1219487110020838,6.799979430217011,41.21622310287411,24.03012351509485,-0.6897026197965559,0.298761006772466,0.6257362462655465,0.6505355117383473,20.264911528235693,0.8067131042480504,-1.4342045582036569,-0.058416080474852805,-1.9031793915606983,1.7863472306109927,-0.9807977360177773,0.8639655750680681,-1.3041293060302763,90.16391784212465,51.912473440995505,0.9223816555429226,2,-0.6166248321533203,0.7742576599121094,0.9191408157348633,0.4474000930786133,2.1883201599121094,2,0.06160585761755488,-2.99993143523207,31.19285774230957,1.0444397718130445,31.19285774230957,-1.6315470390819933,31.22994804382324,0.06160585761755488
3212,2018-02-22,31.814117431640625,31.897571563720703,31.424671173095703,31.563758850097656,620340.0,0.0017517695466924277,1.26665691508813,0.3970585121346962,45.32374065231546,27.50077448483355,-0.7338353392110157,0.1069329165586872,0.5873871161707598,0.5781408446590817,19.79946084726887,0.472900390625,-1.3316130759518572,0.08716115951538228,-1.5529438842104568,1.7272662032412214,-0.7328913623475373,0.9072136813783018,-1.3031468425292978,90.6248727777623,46.938494679113575,0.8200525218629201,2,-0.6583499908447266,0.7186241149902344,1.1602296829223633,0.7163057327270508,1.7896041870117188,3,0.05654325961524598,-1.1219487110020838,31.75848388671875,-2.99993143523207,31.19285774230957,1.0444397718130445,31.19285774230957,0.05654325961524598
3213,2018-02-23,31.712120056152344,31.8882999420166,31.369035720825195,31.8882999420166,428473.0,-0.0032060413339281,4.894704933473351,-0.7037101935090659,49.4764383809491,31.072219562959866,-0.5647627712905035,0.05395275524878684,0.7052421981556947,0.6615774451015,19.176198403614848,0.5192642211914062,-1.2695554645245295,0.0853074073791511,-1.26217318171593,1.4327879964742323,-0.5884328871683877,0.7590477019266899,-1.1179534085644534,79.16662202728502,30.539363144003048,0.6737402945475401,2,-0.5563526153564453,0.6212615966796875,1.4801321029663086,1.036208152770996,1.5392417907714844,4,0.04941525117699186,1.26665691508813,31.814117431640625,-1.1219487110020838,31.75848388671875,-2.99993143523207,31.19285774230957,0.04941525117699186
3214,2018-02-26,31.739938735961914,31.897571563720703,31.637939453125,31.70284843444824,426777.0,0.0008772254822544401,-2.111075558806052,-0.21052517619549702,54.5454651703673,35.36410924992622,-0.5582554632844676,-0.055587484670830634,0.6999100029572318,0.6125063336909164,20.435578422436652,0.2596321105957031,-1.139935006746093,0.1631977081298821,-1.0803123671048382,1.4067077833646024,-0.4585573294874763,0.784952745747244,-1.067567793406056,81.11118221669629,29.365417260751848,0.6217550376173608,2,-0.5841712951660156,0.5934429168701172,1.4523134231567383,1.0083894729614258,2.0399608612060547,0,0.05346181139939299,4.894704933473351,31.712120056152344,1.26665691508813,31.814117431640625,-1.1219487110020838,31.75848388671875,0.05346181139939299
3215,2018-02-27,31.95320701599121,32.101566314697266,31.582305908203125,31.73066520690918,422331.0,0.006719240443512797,1.0,5.999999999999425,52.94118358817744,39.20750845349472,-0.6363919655357293,-0.3534332168530625,0.5137141178585836,0.3790840132756159,21.70487100649694,0.5192604064941406,-0.9636510672221661,0.4186560630798333,-0.7016898480018554,1.539001974161522,-0.14151689246101284,0.9788290186206758,-1.2073240361654634,85.71441689960807,32.2329490420351,0.5601729555408437,2,-0.533172607421875,0.3801746368408203,1.2390451431274414,0.7951211929321289,1.8266925811767578,1,0.06094014910924983,-2.111075558806052,31.739938735961914,4.894704933473351,31.712120056152344,1.26665691508813,31.814117431640625,0.06094014910924983
3216,2018-02-28,32.12938690185547,32.26847457885742,31.79557228088379,31.92538833618164,879446.0,0.005513683987215634,-1.0399957215027398,0.9166752374095787,65.67657729092107,44.264759774032434,-0.6692679321268287,-0.6121169548335388,0.38081326053777076,0.1866050939243138,22.927529502052383,0.4729022979736328,-0.8008572494546407,0.6272896766662583,-0.37245056739983085,1.627029920732351,0.12741955463321375,1.127159798699303,-1.275049255239999,84.53617210776882,27.348756568622427,0.4998701220330457,2,-0.49144649505615234,0.2039947509765625,1.0628652572631836,0.6189413070678711,1.5856056213378906,2,0.047618968466229816,1.0,31.95320701599121,-2.111075558806052,31.739938735961914,4.894704933473351,31.712120056152344,0.047618968466229816
3217,2018-03-01,32.083023071289055,32.351924896240234,31.75848388671875,32.064476013183594,1000254.0,-0.0014430350229850397,1.133334247552179,0.09091759073990945,73.43170406803962,49.02950705883848,-0.5011714039181037,-0.6294268356423345,0.45646111713533344,0.21682704294406818,23.851426303589967,0.5934410095214844,-0.5675259505029686,0.6008618354797299,-0.33016510592688064,1.5318887768863405,0.13534836477642642,1.0663753061830334,-1.0872717314493912,72.64169433571884,10.626571976178568,0.4655134707033045,3,-0.40335750579833274,0.10199737548828836,1.109229087829597,0.6653051376342844,1.8266906738281392,3,0.058092436339320264,-1.0399957215027398,32.12938690185547,1.0,31.95320701599121,-2.111075558806052,31.739938735961914,0.058092436339320264
3218,2018-03-02,31.239219665527344,31.841936111450195,30.88686370849609,31.841936111450195,1240911.0,-0.026300620234158245,2.1692262901230195,-32.49660633485408,51.488066450275504,51.49966884899362,0.38452209639435964,0.14821596851948726,1.304354652062969,1.042083065026091,24.579745926152075,1.1961593627929652,-0.36351095125878174,-0.19611520767211843,-1.072886603242118,0.6806561878978847,-0.63450090545712,0.24227049011288315,1.1127052307128906,24.050596656225693,-39.18800094276876,0.43838569778500075,3,0.3801746368408203,0.94580078125,1.9727368354797363,1.509108543395996,2.559223175048828,4,0.07569017339233475,1.133334247552179,32.083023071289055,-1.0399957215027398,32.12938690185547,1.0,31.95320701599121,0.07569017339233475
3219,2018-03-05,31.02595138549805,31.28558349609375,30.692140579223636,31.137222290039066,799717.0,-0.0068269400552484205,1.9090815591895838,0.1846156767311082,56.35178541995263,54.49457601376358,0.6388017235054093,0.3209779876633796,1.5160309499819995,1.232710470952238,24.802769330558434,0.5934429168701136,-0.1748795604590434,-0.37322053909301545,-1.2551299775322384,0.5086888993462075,-0.8141752583126269,0.06773418012659604,1.325973510742184,20.111697818330207,-47.57906176045652,0.4409547192196117,3,0.49608135223388317,1.1080703735351456,2.2636623382568324,1.7223768234252894,3.097030639648434,0,0.07172738826845348,2.1692262901230195,31.239219665527344,1.133334247552179,32.083023071289055,-1.0399957215027398,32.12938690185547,0.07172738826845348
3220,2018-03-06,31.1464958190918,31.424671173095703,31.053768157958984,31.1650390625,449290.0,0.0038852775889441915,-2.6363296370402227,0.16664952518081075,56.634327473935016,56.20769872165924,0.5710402318270695,0.1866329898275083,1.3810634184788277,1.0928833949786956,23.936201543865216,0.3987197875976527,-0.07121542286682825,-0.2378400802612255,-1.1265864920151039,0.6509063314926529,-0.6822132861381647,0.2065331256157137,1.1390377044677713,27.374354318809996,-43.568146022395354,0.4443732058769393,3,0.37553691864013317,0.616622924804684,2.218457698822018,1.6481952667236293,3.1526679992675675,1,0.08454895836025234,1.9090815591895838,31.02595138549805,2.1692262901230195,31.239219665527344,1.133334247552179,32.083023071289055,0.08454895836025234
3221,2018-03-07,31.07231330871582,31.11867713928223,30.75704765319824,31.02595138549805,411449.0,-0.0023817289369196804,4.199950632859154,-2.50020571898815,51.8643899976432,56.93443753780677,0.6008380972688343,0.21717818348244577,1.4435495525980997,1.1493769677262335,23.931261861761175,0.3894481658935618,0.0450427565108491,-0.27725048065185476,-1.157208480094262,0.6027075187905524,-0.7172294803730601,0.1627285190693506,1.1494844970703113,22.904947684740787,-47.98092676602499,0.43997899972120375,3,0.4497194290161133,0.6490802764892507,2.308866500854492,1.7223777770996094,3.1155757904052663,2,0.08713822693377216,-2.6363296370402227,31.1464958190918,1.9090815591895838,31.02595138549805,2.1692262901230195,31.239219665527344,0.08713822693377216
3222,2018-03-08,31.016679763793945,31.47103309631348,31.016679763793945,31.053768157958984,628134.0,-0.0017904539121093022,-23.501105682694973,-0.7999753157527252,45.78755986341052,56.524562146969146,0.593916011634164,0.26831082916732285,1.4849548860201622,1.185560028906778,23.37634338257252,0.4543533325195348,0.16512309707150763,-0.32129335403442383,-1.2128866670048595,0.5702999589360118,-0.7670900105196417,0.124503302450794,1.1439317529296886,28.225817153928617,-39.70355400798161,0.44579665648521816,3,0.5053529739379883,0.6676235198974609,2.264820098876953,1.7780113220214844,3.3381175994873047,3,0.08699553852792397,4.199950632859154,31.07231330871582,-2.6363296370402227,31.1464958190918,1.9090815591895838,31.02595138549805,0.08699553852792397
3223,2018-03-09,31.526668548583984,31.563758850097656,30.96104431152344,31.016679763793945,650237.0,0.016442404173297565,1.0634923744502331,-13.750629982000515,55.55553439318707,56.63679206061579,0.06130091943115801,-0.20316468077576388,0.9708546696028293,0.6633305223753467,22.37943133987225,0.6027145385742152,0.20518800595662867,0.15763244628906392,-0.7135620715331186,1.0288269641112429,-0.2779648126220273,0.5932297052001552,0.5752041306396478,95.7446622273671,27.689070925413787,0.4355972589110901,3,-0.004635810852050781,-0.07881546020507812,1.7409229278564453,1.2680225372314453,3.18975830078125,4,0.07558823390618752,-23.501105682694973,31.016679763793945,4.199950632859154,31.07231330871582,-2.6363296370402227,31.1464958190918,0.07558823390618752
3224,2018-03-12,31.526668548583984,31.78630065917969,31.28558349609375,31.749210357666016,460205.0,0.0,2.374987143885575,-0.4363660843515433,55.55553439318707,56.92727548339464,0.031142018824120044,-0.18258392643073051,0.9727864583905301,0.6471160895213472,21.21495218166098,0.500717163085941,0.21839045451336503,0.13862380981445455,-0.7287074524290915,1.0059550720580006,-0.2950418213073185,0.5722894409362276,0.5188148466396498,74.77470465601095,7.4490480942213395,0.433665631121773,3,-0.004635810852050781,-0.1437244415283203,1.627333641052246,1.2680225372314453,3.4123001098632812,0,0.07205881231920475,1.0634923744502331,31.526668548583984,-23.501105682694973,31.016679763793945,4.199950632859154,31.07231330871582,0.07205881231920475
3225,2018-03-13,31.70284843444824,31.999568939208984,31.53594207763672,31.65648460388184,897860.0,0.0055882810958205464,-2.225803883057078,-0.2083376187047574,48.93616866079569,55.06723008004737,-0.20594304691984533,-0.29193860969819596,0.7962909368834055,0.46098567881753283,19.329740292229353,0.472900390625,0.2226171886691155,0.262877368926997,-0.5442815814556319,1.0700363193096294,-0.14070210626431745,0.6664568441183114,-1.0107078552246023,76.11948317494019,11.200112242771851,0.40357947519131565,3,-0.18081569671630504,-0.3199043273925746,1.277293205261234,1.091842651367191,3.5606594085693395,1,0.07633804879401729,2.374987143885575,31.526668548583984,1.0634923744502331,31.526668548583984,-23.501105682694973,31.016679763793945,0.07633804879401729
3226,2018-03-14,31.87902641296387,32.083023071289055,31.57303237915039,31.65648460388184,518131.0,0.005557165592861901,-1.6190555484811726,4.799901267073304,51.1864593509286,52.59553622259059,-0.47088833145370046,-0.4010428452836443,0.6089841214513605,0.27555854484782216,17.230015833035413,0.5099906921386648,0.20759517256459148,0.38341999053955433,-0.38046322834962965,1.1473032094287383,0.0014783810949623444,0.7653615999841463,-1.1607372665405258,81.81813545491714,19.31794796459046,0.3819416094445915,3,-0.4914445877075231,-0.4960823059082067,0.5864887237548793,0.7603492736816371,3.6997470855712855,2,0.0759162897274468,-2.225803883057078,31.70284843444824,2.374987143885575,31.526668548583984,1.0634923744502331,31.526668548583984,0.0759162897274468
3227,2018-03-15,32.185020446777344,32.324108123779304,31.897571563720703,31.897571563720703,624253.0,0.009598600341478303,-1.96773851074282,1.2916623812952106,58.044155645275374,53.32399057759057,-0.8503118781055221,-0.6444073769266581,0.284725006993952,-0.03725896602554002,15.756328131133781,0.44508171081543324,0.18929590955373143,0.6286787986755371,-0.15231850082101772,1.4096760981720955,0.2381801489272597,1.0191774484238145,-1.4121419433593694,89.79595263615934,28.18930989237282,0.3904986497482791,3,-0.6768960952758718,-0.8020763397216797,0.28049468994140625,0.45435523986816406,3.050666809082024,3,0.06222983936442672,-1.6190555484811726,31.87902641296387,-2.225803883057078,31.70284843444824,2.374987143885575,31.526668548583984,0.06222983936442672
3228,2018-03-16,32.12938690185547,32.824825286865234,32.04593276977539,32.26847457885742,1187822.0,-0.0017285539716799248,-4.090868291466683,-0.48386925537138537,56.562512655261976,53.347404714847166,-0.7321192774705807,-0.5459250154341255,0.31001015397981746,0.0138233712768141,14.53969152702386,0.7788925170898438,0.10939139838063383,0.5280733108520508,-0.2770018119739248,1.3331484336780264,0.12553574943906654,0.9306108722650386,-1.263434621215815,54.819418938644816,-4.141574724080954,0.4025375614129871,3,-0.33845043182373047,-0.5099925994873047,0.31062889099121094,0.5099887847900391,2.6797637939453125,4,0.06926401889409428,-1.96773851074282,32.185020446777344,-1.6190555484811726,31.87902641296387,-2.225803883057078,31.70284843444824,0.06926401889409428
3229,2018-03-19,32.259201049804695,32.259201049804695,31.721393585205078,32.018112182617195,806637.0,0.004040355589285394,3.461487341772211,-1.7333589314610132,55.30546198450593,53.199752993799486,-0.7471733163742478,-0.6237344942152525,0.1492356681012481,-0.11938917157026907,13.271606368631703,0.5378074645996165,0.011519234442154414,0.6045702934265194,-0.22739865896250677,1.4365392458155455,0.18858581723200984,1.0205547696210324,-1.2365389286669952,56.115167533363675,0.51606528299763,0.4159844761945128,3,-0.4682645797729563,-0.6398067474365305,-0.0324544906616282,0.3523569107055593,2.7446746826171804,0,0.07617131607713556,-4.090868291466683,32.12938690185547,-1.96773851074282,32.185020446777344,-1.6190555484811726,31.87902641296387,0.07617131607713556
3230,2018-03-20,32.97318649291992,33.260635375976555,32.29629135131836,32.29629135131836,1242475.0,0.022132768942817682,-1.8493158404905,2.8076582278481013,62.33059143045719,54.362664264112155,-1.3128537797172442,-1.2622180546013695,-0.5880518748136865,-0.83124919024673,12.40556320865185,1.0014343261718608,0.06159841401776944,1.229539299011229,0.23962223761625978,2.2194563604061983,0.7345807683137409,1.7244978297087137,-1.806351318524019,82.96703172504245,29.746528197466375,0.49495853069748524,3,-0.8623466491699219,-1.1358871459961009,-0.7673025131225586,-0.36162853240966797,2.0214157104492188,1,0.05961759764860575,3.461487341772211,32.259201049804695,-4.090868291466683,32.12938690185547,-1.96773851074282,32.185020446777344,0.05961759764860575
3231,2018-03-21,33.71499252319336,33.71499252319336,32.74137115478516,33.010276794433594,1086714.0,0.022497250316790618,1.7631606012872152,1.0411002907959694,69.8198285846654,57.03291634425158,-1.8331490162245174,-1.949904539019677,-1.3465152663349684,-1.568371331556321,12.763462875652268,0.973621368408196,0.13856207465713055,1.8735198974609375,0.5477207563108664,3.199319038611005,1.210620326885902,2.536419468035973,-2.3387773286393916,100.0,47.20225207083378,0.6628995705750345,3,-1.376974105834961,-1.6505146026611328,-1.5740165710449219,-1.1497974395751953,1.2517929077148366,2,0.04592957624887384,-1.8493158404905,32.97318649291992,3.461487341772211,32.259201049804695,-4.090868291466683,32.12938690185547,0.04592957624887384
3232,2018-03-22,33.612991333007805,33.96535110473633,33.130821228027344,33.455360412597656,1060145.0,-0.0030253956045039887,-1.0689730179596546,0.2236801507007158,85.16480163111949,60.32283492624408,-1.4797413798041816,-1.7984328865561707,-1.2552268942632239,-1.4611954516826557,13.280284117438498,0.8345298767089844,0.21487983094050023,1.6815750122070234,0.1374851708997582,3.225664853514285,0.9095300915533926,2.4536199328606543,-1.9561228590171105,84.29739562083472,26.71232112010908,0.7720449206536315,3,-0.9875240325927663,-1.284245491027825,-1.6226940155029226,-1.080249786376946,1.9379653930664134,3,0.05848280940104722,1.7631606012872152,33.71499252319336,-1.8493158404905,32.97318649291992,3.461487341772211,32.259201049804695,0.05848280940104722
3233,2018-03-23,33.27918243408203,33.464630126953125,32.843372344970696,33.37190628051758,1136225.0,-0.009930948888740354,3.4667242632438353,-0.5882338705774429,82.22814522201239,63.28645835166911,-0.9735774768833281,-1.4136844581083068,-0.9377252506356726,-1.1218055110718552,13.557357095707234,0.7696189880371094,0.31859813517799296,1.2694129943847656,-0.3830564336460611,2.9218824224155924,0.44317828036935225,2.095647708400179,-1.2991263917869489,69.42149462804298,6.803149580499856,0.8262347140154142,3,-0.5285358428955078,-0.9504365921020508,-1.3978376388549805,-0.7464408874511719,1.8637809753417969,4,0.05879065165295749,-1.0689730179596546,33.612991333007805,1.7631606012872152,33.71499252319336,-1.8493158404905,32.97318649291992,0.05879065165295749
3234,2018-03-26,33.436813354492195,34.48461151123047,33.18645477294922,33.297725677490234,1556256.0,0.004736622383148648,-6.1794850156647225,-1.5000205702061902,82.41470794029227,67.00629604939095,-0.9295075805209834,-1.5153652256172023,-1.10538510470019,-1.2751770138350622,14.203126096525615,1.29815673828125,0.46498083917525435,1.3422001838684139,-0.42238050601457644,3.1067808737514007,0.4599098389269187,2.224490528809909,-1.1788160034553385,52.118607874070975,-14.339970998138213,0.8822903449414936,3,-0.4079914093017649,-0.8484373092651438,-1.5554685592651438,-0.9040718078613352,1.9194183349609304,0,0.0410427072328714,3.4667242632438353,33.27918243408203,-1.0689730179596546,33.612991333007805,1.7631606012872152,33.71499252319336,0.0410427072328714
3235,2018-03-27,33.900440216064446,34.16934585571289,33.807716369628906,33.91898727416992,782178.0,0.013865760970010799,-2.5454783454259853,-0.13334796083490894,86.05206659194076,70.88025240950341,-1.1718569281307438,-1.9242897811106872,-1.5789421063280855,-1.7298804968298853,15.300009171671508,0.732532501220696,0.565682100596355,1.7084653854370018,-0.22961388964932894,3.6465446605233325,0.73942574789384,2.677505022980167,-1.2861845993966128,66.48934307847117,-5.25216698042982,0.9690396375431651,3,-0.7974376678466726,-1.3120641708373952,-2.0190954208373952,-1.3676986694335866,1.363067626953132,1,0.032549297570317215,-6.1794850156647225,33.436813354492195,3.4667242632438353,33.27918243408203,-1.0689730179596546,33.612991333007805,0.032549297570317215
3236,2018-03-28,33.65935516357422,33.854080200195305,33.205001831054695,33.7613525390625,788994.0,-0.007111561117014165,3.5160708124321123,5.499382969969099,82.16708030840891,73.5605773720738,-0.7282584953691469,-1.6471569407375313,-1.3779957058835492,-1.4832561334861651,16.423822535607055,0.6954383850097514,0.6744259508467465,1.3908819198608384,-0.6545991694553663,3.436363009177043,0.3681413752027396,2.413622464518941,-0.7458426037763672,49.717483921802184,-26.391295986270876,1.0227405446581022,3,-0.5563526153564453,-1.070979118347168,-1.8614635467529297,-1.1266136169433594,2.1419601440429688,2,0.03966941830305504,-2.5454783454259853,33.900440216064446,-6.1794850156647225,33.436813354492195,3.4667242632438353,33.27918243408203,0.03966941830305504
3237,2018-03-29,33.94680404663086,34.206436157226555,33.65935516357422,33.789169311523445,719840.0,0.008539940282864311,-1.6222356307652586,-1.5454783454259158,81.14562878014307,76.29203471928281,-0.8264244750402412,-1.8844326124713007,-1.7054620603321098,-1.761513278290444,17.890110272616134,0.5470809936523366,0.8159827992432866,1.585141754150392,-0.5904493816551977,3.7607328899559853,0.4973461862475972,2.672937322053187,-0.781915654603786,67.2316213471056,-6.129248750875902,1.087795567902796,3,-0.8438014984130859,-1.3584280014038086,-2.109503746032715,-1.4140625,1.8359642028808594,3,0.0300464627797139,3.5160708124321123,33.65935516357422,-2.5454783454259853,33.900440216064446,-6.1794850156647225,33.436813354492195,0.0300464627797139
3238,2018-04-03,33.603721618652344,34.01171112060547,33.47390365600586,33.789169311523445,828691.0,-0.010106472099913777,-1.4166580959237547,-1.1764392711081977,74.56146919435564,78.43159107593277,-0.28185440190741673,-1.4283576149092312,-1.4036216824636654,-1.406477028324474,17.94261845171194,0.5378074645996094,0.9435937091429949,1.1238342285156264,-1.0519161053640147,3.299584562395271,0.03595906157580231,2.211709395455447,-0.39871978759764914,32.1430250599464,-39.343725532795325,1.087875166939822,4,-0.2132701873779297,-1.015345573425293,-1.7594671249389648,-1.0709800720214844,2.2903175354003835,1,0.05794700746303727,-1.6222356307652586,33.94680404663086,3.5160708124321123,33.65935516357422,-2.5454783454259853,33.900440216064446,0.05794700746303727
3239,2018-04-04,33.25136184692383,33.68717193603516,32.861915588378906,33.603721618652344,720437.0,-0.010485736542137358,2.1785837600369664,1.9000493684945996,67.57894390402238,79.01474135077336,0.2526083195527207,-0.9494037302590783,-1.090274448627511,-1.0434988055693424,17.411448129776545,0.8252563476562571,1.0266610447910622,0.6602039337158203,-1.4283410417378875,2.748748909169528,-0.3840685540110371,1.7044764214426742,1.2332496643066406,28.965437016609226,-40.202999907849545,1.0442724877268543,4,0.3616294860839844,-0.6629858016967773,-1.5067873001098633,-0.7186203002929688,2.4943161010742188,2,0.05688794255129115,-1.4166580959237547,33.603721618652344,-1.6222356307652586,33.94680404663086,3.5160708124321123,33.65935516357422,0.05688794255129115
3240,2018-04-05,33.77989959716797,33.928260803222656,33.501720428466804,33.65935516357422,764117.0,0.015895221154469397,1.0444489139179065,-0.3421061178533924,69.98052479990508,79.03259648579998,-0.1670278647505583,-1.33919934995739,-1.6551778236733128,-1.5574966152183407,17.23181754384572,0.6768989562988281,1.1437490051325128,1.0570714950561495,-0.9793811997272144,3.0935241898395134,0.03884514766446756,2.0752978424478314,0.6722579956054702,68.27593642363098,0.6783710096499078,1.0182263473916824,4,-0.11590766906738281,-1.191523551940918,-2.035325050354004,-1.2471580505371094,1.984325408935554,3,0.04666479507290511,2.1785837600369664,33.25136184692383,-1.4166580959237547,33.603721618652344,-1.6222356307652586,33.94680404663086,0.04666479507290511
3241,2018-04-06,33.77989959716797,33.81698989868164,33.40899658203125,33.677902221679695,577445.0,0.0,3.6316040187077774,0.8461392405062702,67.91668523667337,77.1161391086393,-0.1752857160109187,-1.186801163713632,-1.6887060862394137,-1.5394037454746297,16.59176046654432,0.4079933166503906,1.2702308836483098,0.9216921806335421,-1.0100680138604616,2.853452375127546,-0.04418791661345978,1.887572277880544,0.6404531555175765,68.27593642363098,3.3423015122365882,0.965880097247002,4,-0.11590766906738281,-1.191523551940918,-1.9031915664672852,-1.2471580505371094,2.1697769165039062,4,0.04391985362721429,1.0444489139179065,33.77989959716797,2.1785837600369664,33.25136184692383,-1.4166580959237547,33.603721618652344,0.04391985362721429
3242,2018-04-09,33.71499252319336,33.937530517578125,33.53881454467773,33.84480667114258,444591.0,-0.001921470304785955,1.5294274236484648,-1.2727204727355215,67.77547133178874,75.51028645417003,-0.10548058970856289,-0.9585222989086901,-1.6539899239892506,-1.4473440367974462,16.682455298530975,0.39871597290039773,1.3186732997003716,0.7218694686889648,-1.0375787054902474,2.4813176428681736,-0.1578546184006413,1.601593555778571,0.6741914862060554,74.19379454036336,7.651101568763764,0.8797240870896048,4,-0.041728973388671875,-1.1266164779663086,-1.7293314933776855,-1.1822509765625,3.5884742736816406,0,0.06188115815207729,3.6316040187077774,33.77989959716797,1.0444489139179065,33.77989959716797,2.1785837600369664,33.25136184692383,0.06188115815207729
3243,2018-04-10,33.909713745117195,33.974620819091804,33.520267486572266,33.835533142089844,612955.0,0.0057755083822095266,3.454559054528894,-0.5714369673817767,68.23770319051904,73.93506370419522,-0.2250181036262191,-1.0177378181688752,-1.88055015754545,-1.6301610142480385,16.974569398643624,0.45435333251953836,1.2697518817708655,0.7974384307861371,-0.8638913710327216,2.4587682326049958,-0.033226470123295826,1.62810333169557,0.4489248958618077,94.16673237592097,25.218394011126236,0.8306649009094302,4,-0.37553787231446023,-1.3213376998901438,-1.9773707389831614,-1.3769721984863352,3.644111633300774,1,0.055236517726848566,1.5294274236484648,33.71499252319336,3.6316040187077774,33.77989959716797,1.0444489139179065,33.77989959716797,0.055236517726848566
3244,2018-04-11,33.79844284057617,33.928260803222656,33.49245071411133,33.909713745117195,643349.0,-0.0032813873150741024,4.874836088756331,-1.499999999999952,60.52009134374113,71.09817756550638,-0.0637605850085663,-0.7668622468056299,-1.771680164862076,-1.502478121810725,17.694831331784645,0.4358100891113281,1.1773726856779234,0.5725788116455064,-0.9359030680326157,2.0810606913236285,-0.1816621281935582,1.326819751484571,0.5302613393508295,68.85247007249956,1.6081103844746565,0.7542409398390618,4,-0.2642669677734375,-1.210066795349121,-1.896235466003418,-1.2657012939453125,3.931560516357429,2,0.06200274738576783,3.454559054528894,33.909713745117195,1.5294274236484648,33.71499252319336,3.6316040187077774,33.77989959716797,0.06200274738576783
3245,2018-04-12,34.122982025146484,34.122982025146484,33.68717193603516,33.733535766601555,606303.0,0.009602193393971836,1.2381013017797482,-3.4999828585140165,55.82007357262575,68.17073237264158,-0.3949451685479275,-0.9494748135796129,-2.096692222021659,-1.809661938028313,18.93356511559284,0.435810089111321,1.1245474011268968,0.776111316680911,-0.6004672320950348,2.152689865456857,0.08782204229293455,1.4644005910688875,0.176386382949552,100.0,35.37474853695021,0.688289274387973,4,-0.58880615234375,-1.502152442932129,-2.2949547767639196,-1.590240478515625,3.894470214843757,3,0.04755434099094091,4.874836088756331,33.79844284057617,3.454559054528894,33.909713745117195,1.5294274236484648,33.71499252319336,0.04755434099094091
3246,2018-04-13,34.29916381835937,34.57733917236328,34.16007232666016,34.22497940063477,548357.0,0.005163141752472011,-3.0908801914844046,0.19048691853342528,59.58555462949743,65.77516857812539,-0.5261568218750128,-0.9855808645639144,-2.270711471006429,-1.9623277910736547,20.576974759053034,0.4543571472167969,1.063205222033396,0.8312862396240135,-0.42196573384569547,2.0845382130937224,0.20466025288915546,1.4579122263588715,-1.4372482299804616,74.35908255009657,11.717337511879691,0.6266259867348546,4,-0.5795364379882741,-1.6319704055786062,-2.656588077545159,-1.7664222717285085,3.551383972167976,4,0.042714195468518845,1.2381013017797482,34.122982025146484,4.874836088756331,33.79844284057617,3.454559054528894,33.909713745117195,0.042714195468518845
3247,2018-04-16,34.18788909912109,34.39188766479492,34.01171112060547,34.25279998779297,449506.0,-0.003244240000355947,1.2162156152015833,-0.8749935722736217,63.535849442569216,64.5500997168158,-0.42140283108587084,-0.755286663106169,-2.1489570517902408,-1.8306104688845508,22.018014068991114,0.3801765441894531,0.9290512455428726,0.6198680877685447,-0.5163919310579956,1.7561281065950851,0.051738078355278105,1.1879980971818114,-1.2916650390624937,64.10229362475629,2.222381286691565,0.5681300094132692,4,-0.4682617187499929,-1.4186973571777273,-2.5661759376525843,-1.6551475524902273,3.662658691406257,0,0.05153250057184966,-3.0908801914844046,34.29916381835937,1.2381013017797482,34.122982025146484,4.874836088756331,33.79844284057617,0.05153250057184966
3248,2018-04-17,34.35479736328125,34.493885040283196,34.18788909912109,34.27134323120117,634953.0,0.004882087445535088,-1.4444241288414148,-1.2856723084154682,63.636353333439025,64.11203409786208,-0.52586747285131,-0.7872891136544453,-2.2933653856408256,-1.9788591611397024,22.772630414577648,0.3059959411621094,0.8249091249781628,0.6755058288574247,-0.29070094700447413,1.6417126047193236,0.19240244092647885,1.1586092167883706,-1.424951000976563,79.48712539161805,15.696143688060673,0.4831033879309489,4,-0.3616294860839844,-1.5856056213378906,-2.75162935256958,-1.8220558166503906,3.755382537841797,1,0.0858299177961479,1.2162156152015833,34.18788909912109,-3.0908801914844046,34.29916381835937,1.2381013017797482,34.122982025146484,0.0858299177961479
3249,2018-04-18,34.716426849365234,34.753517150878906,34.28989028930664,34.35479736328125,762439.0,0.010526316958297643,1.1276554772637752,4.33327238652466,62.50000000000008,63.280864675650406,-0.7351291892752414,-1.0070210727398319,-2.6140782234005897,-2.3193146741131585,24.281211295799867,0.4636268615722656,0.7193204765795826,0.9142740249633761,0.09458428511400996,1.7339637648127422,0.504429155038693,1.3241188948880591,-1.7536306308593765,96.52173601968975,31.705905418421025,0.409844869924682,4,-0.6351699829101562,-1.6968765258789062,-3.2314839363098145,-2.183685302734375,3.2639389038085938,2,0.08173071904445184,-1.4444241288414148,34.35479736328125,1.2162156152015833,34.18788909912109,-3.0908801914844046,34.29916381835937,0.08173071904445184
3250,2018-04-19,34.938968658447266,35.07805633544922,34.62369918823242,34.74424362182617,645642.0,0.00641027401949068,-1.0850970712322532,0.5384655956286458,69.71424474266033,63.48059350964896,-0.8671576225084507,-1.1328206485172672,-2.7824092047227964,-2.529389336999351,24.64785029198719,0.4543571472167969,0.6657448043716201,1.0385267257690458,0.1675401567314765,1.9095132948066151,0.6030334412502611,1.4740200102878305,-1.9045436026464841,86.95659950775571,19.395210761066622,0.4354932845187845,4,-0.6537151336669922,-1.6319694519042969,-3.486480236053467,-2.4062271118164062,2.8373985290527344,3,0.07988314497118232,1.1276554772637752,34.716426849365234,-1.4444241288414148,34.35479736328125,1.2162156152015833,34.18788909912109,0.07988314497118232
3251,2018-04-20,35.26350784301758,35.374778747558594,34.966785430908196,35.087329864501946,532542.0,0.009288745404677279,1.046516522837333,0.9047525761078608,70.05645646762403,63.73403630251955,-1.071829718738087,-1.4075674230223214,-3.0583111466464743,-2.8361164069360854,24.64941706700633,0.4358100891113281,0.6847783762919022,1.285640144348143,0.22862390446668002,2.342656384229606,0.7571320244074116,1.8141482642888747,-2.106464910437893,91.83672898242472,23.232560748701417,0.5285081199407325,4,-0.8298931121826172,-1.789602279663086,-3.8110194206237793,-2.7307662963867188,2.206867218017578,4,0.07809615564147476,-1.0850970712322532,34.938968658447266,1.1276554772637752,34.716426849365234,-1.4444241288414148,34.35479736328125,0.07809615564147476
3252,2018-04-23,35.578773498535156,35.68077087402344,35.11514663696289,35.161510467529304,634292.0,0.00894028061306451,-1.2181747462432027,2.36841763381244,80.34175111404896,65.0789305162451,-1.2235886630321247,-1.6527477795994372,-3.3035334129704736,-3.1273362713305914,24.502487961124608,0.5656242370605469,0.6569555379142145,1.5026166915893526,0.24240405575261548,2.7628293274260898,0.872510373670984,2.132723009507721,-2.2443117007571587,93.16775265107962,19.12731934269722,0.6301063179183675,4,-0.9921627044677734,-1.8776912689208984,-4.19351053237915,-3.046031951904297,1.5114250183105469,0,0.06385195633811613,1.046516522837333,35.26350784301758,-1.0850970712322532,34.938968658447266,1.1276554772637752,34.716426849365234,0.06385195633811613
3253,2018-04-24,35.23568725585937,35.578773498535156,35.040966033935554,35.48604965209961,815717.0,-0.009643003649069448,1.4680817541248743,-0.6000109706261757,80.57132244820207,67.30684508340744,-0.751680177975814,-1.2180180928449929,-2.881886004531289,-2.761659006039899,24.823434317966075,0.5378074645996023,0.6448475445874209,1.0617052078247013,-0.24105240349596357,2.3644628191453663,0.41032640216436533,1.7130840134850374,-1.6665945504568285,67.99986835284678,-11.257188651902965,0.6513788056603332,4,-0.551715850830071,-1.53460502624511,-3.7901530265808,-2.7029457092285085,2.318138122558601,1,0.07421057281160737,-1.2181747462432027,35.578773498535156,1.046516522837333,35.26350784301758,-1.0850970712322532,34.938968658447266,0.07421057281160737
3254,2018-04-25,34.80915069580078,35.374778747558594,34.558792114257805,35.087329864501946,841533.0,-0.01210524310087513,-1.0952380952380754,1.1111060322103286,66.37161053561539,68.47923807929516,-0.18628769892838193,-0.7203296408228752,-2.387897052139273,-2.3155966677633444,23.857150593919783,0.8159866333007884,0.6331266875635251,0.566551780700685,-0.7171475331865693,1.8502510945879393,-0.07529787624294215,1.2084014376443122,-1.0288901735361549,22.31402148782859,-55.922435635889435,0.6418496569436271,4,0.037090301513671875,-1.1080684661865234,-3.10398530960083,-2.276409149169922,2.9579429626464915,2,0.09483222484139753,1.4680817541248743,35.23568725585937,-1.2181747462432027,35.578773498535156,1.046516522837333,35.26350784301758,0.09483222484139753
3255,2018-04-26,35.003875732421875,35.09659957885742,34.679336547851555,34.753517150878906,586887.0,0.005594076061286479,-1.0930139109469388,-0.8999904008337791,68.33327619504718,69.45120714213402,-0.2714647189543342,-0.8729037075762562,-2.495971967500033,-2.4903537500166237,22.838647696729797,0.4172630310058665,0.6123244898958262,0.7061050415039034,-0.6101128240473273,2.022322907055134,0.04799610872829163,1.3642139742795152,-1.0335641749813647,39.669522643819235,-38.18166630374604,0.6581089327756141,4,-0.15763473510742188,-1.0153446197509766,-3.298710346221924,-2.4711341857910156,3.1341209411621094,3,0.08503315585693905,-1.0952380952380754,34.80915069580078,1.4680817541248743,35.23568725585937,-1.2181747462432027,35.578773498535156,0.08503315585693905
3256,2018-04-27,34.99460220336914,35.13368988037109,34.688610076904304,34.94823837280273,554653.0,-0.00026492863600657834,1.7428416944849636,0.18518969983242212,69.49142693780018,70.11293797493747,-0.17116940116825674,-0.7994563391393967,-2.40165772195526,-2.453782720864659,22.819702445267495,0.44507980346678266,0.6570974107882392,0.6300691604614244,-0.6852571363709572,1.945395457293806,-0.02759398795476642,1.2877323088776151,-0.853244714270339,38.84298925608634,-37.84033598761242,0.6576631484161914,4,-0.060272216796875,-0.7835311889648438,-3.02053260803223,-2.4618606567382812,3.208301544189453,4,0.07949125890801079,-1.0930139109469388,35.003875732421875,-1.0952380952380754,34.80915069580078,1.4680817541248743,35.23568725585937,0.07949125890801079
3257,2018-04-30,34.966785430908196,35.32841491699219,34.428977966308594,34.966785430908196,737692.0,-0.0007948875172030245,1.4871781347904025,0.0,66.96423433361913,70.48270253051304,-0.02374399692881468,-0.7286662079407833,-2.293946539151257,-2.4073624313645183,22.27594449414347,0.8994369506835938,0.7103238019498761,0.551253318786614,-0.7749274136943143,1.8774340512675423,-0.1118370474538466,1.2143436850270746,-0.6714866033169287,46.77418284607054,-26.553449322091986,0.663090366240463,4,0.018545150756843043,-0.7047138214111257,-2.7655372619628835,-2.4340438842773366,3.106304168701179,0,0.07159907893374617,1.7428416944849636,34.99460220336914,-1.0930139109469388,35.003875732421875,-1.0952380952380754,34.80915069580078,0.07159907893374617
3258,2018-05-02,35.55095672607422,35.606590270996094,34.77206039428711,34.874061584472656,887205.0,0.016706462660695642,1.117660155266877,100.0,74.41854531886318,71.80698534372006,-0.4698010799681356,-1.2221352172075086,-2.7981580523136103,-2.963866336722454,22.136661319948054,0.8345298767089844,0.7542219941861887,1.0380628585815401,-0.32263776518402665,2.398763482347107,0.35771254669875674,1.7184131704643235,-1.121978759765625,95.27573338861822,20.498753985580777,0.6803503118827823,5,-0.4960823059082031,-1.2888851165771484,-3.073850154876709,-3.0182151794433594,2.1975936889648438,2,0.043296775460407,1.4871781347904025,34.966785430908196,1.7428416944849636,34.99460220336914,-1.0930139109469388,35.003875732421875,0.043296775460407
3259,2018-05-03,35.14296340942383,35.55095672607422,35.003875732421875,35.51386642456055,757334.0,-0.011476296398829522,1.4583290479618773,-0.5479475214715629,63.88884848812246,71.15971909321584,0.005653832740314613,-0.7011079014511665,-2.312101559940878,-2.525411354444806,22.92678527282943,0.5470809936523438,0.7899896244968545,0.5354894638061509,-0.7144596851289435,1.7854386127412454,-0.08948511066139275,1.1604640382736946,-0.7139854431152344,60.629923810511045,-10.50391086672586,0.6249745744675461,5,-0.0880889892578125,-0.8716201782226562,-2.603267192840576,-2.6102218627929688,2.8744888305664134,3,0.06860155590486294,1.117660155266877,35.55095672607422,1.4871781347904025,34.966785430908196,1.7428416944849636,34.99460220336914,0.06860155590486294
3260,2018-05-04,35.356231689453125,35.46750259399414,35.087329864501946,35.087329864501946,584192.0,0.006068591243847843,-1.8275950121291114,-0.7249922863313983,64.24992286331381,70.51454869273692,-0.15891255186999587,-0.8329310517602266,-2.443218974623356,-2.708223142711688,23.498099566917645,0.3801727294921946,0.8248408511348302,0.6699411392211942,-0.5589041783856175,1.898786456828006,0.055518480417788396,1.2843637980246,-0.8020744323730469,78.74015237897792,7.683227819099059,0.6144226588034062,5,-0.3013572692871094,-1.0848884582519531,-2.5476326942443848,-2.8234901428222656,2.5128631591796875,4,0.06818775230826746,1.4583290479618773,35.14296340942383,1.117660155266877,35.55095672607422,1.4871781347904025,34.966785430908196,0.06818775230826746
3261,2018-05-07,35.26350784301758,35.43041229248047,35.189327239990234,35.23568725585937,389549.0,-0.0026225602108836954,-3.0000632931421882,0.10346001617230101,64.57288691666746,68.76245267080564,-0.07396714045832908,-0.6570472346546978,-2.2859625601703115,-2.586235164287004,24.239914922716665,0.24108505249023438,0.8420816726644134,0.5030368804931626,-0.6734314688971565,1.6795052298834818,-0.08519729420199695,1.0912710551883222,-0.5966892242431641,70.86626671504095,-1.0261559269791576,0.5882341746951602,5,-0.24572372436523438,-0.9921646118164062,-2.417818546295166,-2.7307662963867188,2.6241302490234375,0,0.08151454595392948,-1.8275950121291114,35.356231689453125,1.4583290479618773,35.14296340942383,1.117660155266877,35.55095672607422,0.08151454595392948
3262,2018-05-08,35.80131530761719,35.84767532348633,35.21714401245117,35.23568725585937,602163.0,0.015251105108254226,-1.092304965885644,20.331276566565748,67.80821403144266,67.34432951338795,-0.6446825585797313,-1.0862301172778999,-2.753451075100088,-3.0893553211267673,25.08726201876955,0.6305313110351562,0.8302328784735735,0.936528205871582,-0.21942335811747427,2.0924797698606383,0.35855242387705033,1.5145039878661137,-1.0331014633178697,95.68990587517644,23.73542791770801,0.5779757819945286,5,-0.6629886627197266,-1.4465198516845703,-2.9556260108947754,-3.268573760986328,1.8916015625,1,0.06708101139039546,-3.0000632931421882,35.26350784301758,-1.8275950121291114,35.356231689453125,1.4583290479618773,35.14296340942383,0.06708101139039546
3263,2018-05-09,35.78276824951172,36.1443977355957,35.727134704589844,35.75495147705078,658771.0,-0.0005180552151815565,-9.000274273176084,0.04917855890366552,64.33911374340965,67.11849653647619,-0.6038749254573261,-0.9698904227209226,-2.6600625780047764,-3.0361727662804014,26.066166744310127,0.4172630310058594,0.7924820181019783,0.8243284225463867,-0.3091034131364694,1.9577602582292428,0.25761250470495867,1.3910443403878148,-0.8850190277099586,68.2926339800857,-0.5313555177008311,0.5667159178414285,5,-0.4960803985595703,-1.279611587524414,-2.9370789527893066,-3.2500267028808594,1.5485153198242188,2,0.06400626508623763,-1.092304965885644,35.80131530761719,-3.0000632931421882,35.26350784301758,-1.8275950121291114,35.356231689453125,0.06400626508623763
3264,2018-05-10,35.89403915405273,36.1258544921875,35.61586380004883,35.62513732910156,476735.0,0.003109622591665362,-2.548392233885844,9.666895227646481,63.239032954016544,66.55246950969502,-0.6091268649990127,-0.9656227724912512,-2.694552813983101,-3.1088483809930736,27.048804821797862,0.5099906921386719,0.6904033072557496,0.8308195114135657,-0.23662688523135245,1.8982659080584838,0.29709631309110307,1.3645427097360283,-0.8217591403198128,76.31575148680588,9.381189797920769,0.5337231983224608,5,-0.6073513031005788,-1.3908824920654226,-2.904625415801995,-3.361297607421868,1.279613494873054,3,0.05166627397454504,-9.000274273176084,35.78276824951172,-1.092304965885644,35.80131530761719,-3.0000632931421882,35.26350784301758,0.05166627397454504
3265,2018-05-11,35.74567794799805,36.04240036010742,35.64368057250977,35.884769439697266,529992.0,-0.004133310420093239,-1.324312304031721,-0.5172575222368949,57.02698315276369,65.16753131135762,-0.3849576505756005,-0.7267193504357294,-2.4764271844687045,-2.9215484676485772,27.84170734703747,0.39871978759764914,0.6063743287268295,0.6013235092163072,-0.41043827410773304,1.6130852925403474,0.09544261755429062,1.1072044008783237,-0.5233014532043399,58.252318605561456,-5.303753353309375,0.5058808916620189,5,-0.45899009704589844,-0.9689807891845703,-2.6449942588806152,-3.2963905334472656,1.3259773254394531,4,0.06355381747961575,-2.548392233885844,35.89403915405273,-9.000274273176084,35.78276824951172,-1.092304965885644,35.80131530761719,0.06355381747961575
3266,2018-05-14,35.76422500610352,35.94040298461914,35.48604965209961,35.89403915405273,740273.0,0.0005188615567022214,3.0833076211045976,0.9333004223574207,52.95858168217121,63.61134768341896,-0.3160935419947961,-0.6639195268942757,-2.4292355826554157,-2.8939170875429667,28.004705580887933,0.45435333251953125,0.615206030866986,0.5466175079345774,-0.41856217815789165,1.5117971940270465,0.06402766488834288,1.029207350980812,-0.41276553759753654,59.00013987510053,-0.7767828850830796,0.4825898430462342,5,-0.3059959411621165,-0.9875278472900462,-2.6380410194397044,-3.3149375915527415,1.2147026062011648,0,0.058854059948735715,-1.324312304031721,35.74567794799805,-2.548392233885844,35.89403915405273,-9.000274273176084,35.78276824951172,0.058854059948735715
3267,2018-05-15,35.949676513671875,36.181488037109375,35.50459289550781,35.74567794799805,837806.0,0.005185391478123913,1.027780793426774,-1.5714663532179212,61.99379701898076,62.23082009454314,-0.3882928990143668,-0.7490173785834671,-2.543943405312838,-3.038749669130681,28.572199585145285,0.6768951416015625,0.606102243820871,0.643979644775392,-0.24399575709283994,1.531955046643624,0.19999194384127605,1.087967345709508,-0.48720568777332574,66.66684951043581,7.602490885536469,0.44398770093411427,5,-0.35699462890625,-1.1127071380615234,-2.8234925270080566,-3.5003890991210938,0.7881660461425781,1,0.05390762216266731,3.0833076211045976,35.76422500610352,-1.324312304031721,35.74567794799805,-2.548392233885844,35.89403915405273,0.05390762216266731
3268,2018-05-16,37.303466796875,38.43471908569336,37.25710678100586,37.38692092895508,2148334.0,0.03765792670452184,-12.368728753004353,-0.4090917590739944,81.94771259713254,64.23736055109981,-1.6397879217726086,-1.9716623085135367,-3.782597793083731,-4.351557420042852,29.766115787091806,2.4850425720214844,0.6330719455718778,1.8503364562988267,0.6897994901119588,3.0108734224856946,1.2700679732053928,2.4306049393922606,-1.8174171447753906,61.6351607294405,-1.9920337830611459,0.5802684830934348,5,-0.5424423217773438,-1.3398818969726562,-4.172646999359131,-4.854179382324219,-0.7974395751953125,2,0.010440050394319167,1.027780793426774,35.949676513671875,3.0833076211045976,35.76422500610352,-1.324312304031721,35.74567794799805,0.010440050394319167
3269,2018-05-17,37.55382537841797,37.72073364257813,37.23855972290039,37.47964477539063,764237.0,0.006711402532805444,1.3636142640760973,-0.8888787310873583,82.20136656877933,66.23196540726265,-1.6899144563698059,-2.1065551181098954,-3.9056621118704413,-4.560690221313209,30.707190057412127,0.4821739196777415,0.6921519976610071,1.9588251113891602,0.5176877809685365,3.399962441809784,1.2382564461788519,2.6793937765994684,-2.0492324829101562,70.12572188528492,3.324781727091562,0.7205686652103108,5,-0.7418022155761719,-1.590240478515625,-4.492549419403076,-5.1045379638671875,-0.9736175537109375,3,-0.005925942479615531,-12.368728753004353,37.303466796875,1.027780793426774,35.949676513671875,3.0833076211045976,35.76422500610352,-0.005925942479615531
3270,2018-05-18,37.7300033569336,37.84127426147461,37.42401123046875,37.55382537841797,886731.0,0.004691345734830987,1.0930139109469776,2.374987143885955,83.14604767949149,68.29564993646531,-1.6695314476090672,-2.1743971795722032,-3.9537601941217915,-4.701232070903586,31.368451652532634,0.4172630310058594,0.6773778151090681,1.9954513549804744,0.30314481236112556,3.6877578975998233,1.1492980836708,2.841604626290149,-1.6979877471923928,76.10055163420363,5.525050225949045,0.8461532713096751,5,-0.9040718078613352,-1.669057846069343,-4.668727397918708,-5.28071594238282,-1.567058563232429,4,-0.014745578015051497,1.3636142640760973,37.55382537841797,-12.368728753004353,37.303466796875,1.027780793426774,35.949676513671875,-0.014745578015051497
3271,2018-05-21,38.01745223999024,38.12872314453125,37.80418395996094,37.87836456298828,689388.0,0.007618575602480471,-1.2580653723143074,0.7894725446042005,84.77797627641695,70.18117907479579,-1.7044977237303414,-2.366268682935093,-4.1047567798571265,-4.949086787884887,31.82205144406378,0.39871978759764914,0.7551583601299399,2.1452030181884822,0.187004478579901,4.1034015577970635,1.1661037483841952,3.1243022879927693,-1.5529500045776459,85.7594240445769,11.670352919219624,0.9790992698042906,5,-1.057067871093757,-1.7942371368408274,-4.939949512481697,-5.56816482543946,-1.9379615783691477,0,-0.024877968165311848,1.0930139109469776,37.7300033569336,1.3636142640760973,37.55382537841797,-12.368728753004353,37.303466796875,-0.024877968165311848
3272,2018-05-22,37.850547790527344,38.249267578125,37.71146011352539,38.11017990112305,793887.0,-0.004390206066658298,1.0,-1.866679465730411,78.97195004027459,71.80704977444746,-1.3592835791471103,-2.12962934435798,-3.79873261674809,-4.743971110325575,32.02884865637332,0.5378074645996094,0.8237149070518299,1.8647098541259766,-0.2767879752439413,4.006207683495894,0.7939609394410212,2.935458768810932,-1.0314065220642092,51.16275361486896,-19.40999150372501,1.0707489146849585,5,-0.8901634216308594,-1.6273326873779297,-4.657137393951416,-5.354896545410156,-1.3445205688476562,1,-0.023027940917695,-1.2580653723143074,38.01745223999024,1.0930139109469776,37.7300033569336,1.3636142640760973,37.55382537841797,-0.023027940917695
3273,2018-05-23,37.850547790527344,37.971092224121094,37.498191833496094,37.7763671875,763083.0,0.0,1.9999758004017134,-0.2857142857142857,88.02084839914077,74.5605848239057,-1.1567698248637086,-2.027644602474588,-3.673185534182899,-4.703151059760579,32.230805649773295,0.472900390625,0.9116709653033155,1.7339668273925781,-0.5304537929846092,3.9983874477697654,0.6017565172039809,2.8661771375811753,-0.7406025149627666,60.55044140237251,-10.814038423216616,1.132210310188594,5,-0.8901634216308594,-1.5392436981201172,-4.606138229370117,-5.354896545410156,-1.474334716796875,2,-0.029397334930813424,1.0,37.850547790527344,-1.2580653723143074,38.01745223999024,1.0930139109469776,37.7300033569336,-0.029397334930813424
3274,2018-05-24,38.11017990112305,38.49962615966797,37.850547790527344,37.91545486450195,869282.0,0.006859401666590381,-3.0,2.625012856114368,88.17482568512382,78.02145621639015,-1.1946091916548767,-2.1368491621415586,-3.8016651055308515,-4.91700382126254,33.55573646865574,0.649078369140625,0.9554291512057276,1.828547477722168,-0.5144747125421247,4.171569667986461,0.6570363825900216,3.0000585728543143,-0.7617753397352871,63.79315236588808,-6.364130909832092,1.1715110951321475,5,-1.1173419952392578,-1.7154216766357422,-4.729000091552734,-5.614528656005859,-1.6134223937988281,3,-0.042092498214527874,1.9999758004017134,37.850547790527344,1.0,37.850547790527344,-1.2580653723143074,38.01745223999024,-0.042092498214527874
3275,2018-05-25,37.98036575317383,38.25854110717773,37.822731018066406,38.11017990112305,730413.0,-0.0034062853622318645,1.0434829270038088,-0.6666536065509541,87.27736940505525,81.83465485226615,-0.7984325155741061,-1.8684044629449303,-3.5451824620870767,-4.7438472543335735,34.92945590721727,0.435810089111321,1.0327842554685418,1.5499088287353544,-0.8292278920320939,3.9290455495028027,0.36034046835163025,2.7394771891190786,-0.4821739196777344,48.148331555690994,-21.013807646213927,1.189568360383725,5,-0.9782562255859375,-1.5160636901855469,-4.429962158203125,-5.396625518798828,-1.6226959228515625,4,-0.03686530923809739,-3.0,38.11017990112305,1.9999758004017134,37.850547790527344,1.0,37.850547790527344,-0.03686530923809739
3276,2018-05-28,37.7763671875,38.34199142456055,37.600189208984375,38.33272171020508,374076.0,-0.005371158534901221,1.5806575760591886,4.285777255362915,79.8318921011874,83.8166654169558,-0.3117829206958618,-1.5234243350567453,-3.2199538638668486,-4.503618908736762,36.14820497451335,0.7418022155761719,1.1165339420697222,1.206822013854982,-1.143957011840854,3.5576010395508177,0.03143250100706041,2.3822115267029034,0.7232589721679688,27.777693128142616,-36.45792893782529,1.1753895128479195,5,0.09272575378417969,-1.3120651245117188,-3.980240821838379,-5.030357360839844,-1.1868858337402273,0,-0.042709834584959805,1.0434829270038088,37.98036575317383,-3.0,38.11017990112305,1.9999758004017134,37.850547790527344,-0.042709834584959805
3277,2018-05-29,37.470375061035156,37.64655303955078,37.229286193847656,37.55382537841797,1105027.0,-0.008100094033554828,2.103444362480849,0.1499948575542528,73.4536563435716,82.87288138878236,0.25994073574565846,-1.075388350340397,-2.8036524709641384,-4.16799048518164,37.68066071204152,0.5470809936523438,1.2475401550404257,0.7756504058837876,-1.4805003576777978,3.031801169445373,-0.3524249758970086,1.903725787664584,1.0112623596191384,18.9782950764537,-42.895807904880954,1.1280753817807936,5,0.39408111572265625,-1.006072998046875,-3.5166149139404297,-4.5760040283203125,-1.1961593627929688,1,-0.03711957505491903,1.5806575760591886,37.7763671875,1.0434829270038088,37.98036575317383,-3.0,38.11017990112305,-0.03711957505491903
3278,2018-05-30,37.0901985168457,37.46110153198242,36.941837310791016,37.46110153198242,747095.0,-0.010146056546543436,1.8,4.444596818431157,65.46763086758358,81.01357742198283,0.6779806731365596,-0.6050018113684956,-2.3135164970500597,-3.7655655265699295,38.719525247679485,0.5285377502441406,1.4026169900646863,0.3185117721557589,-1.8775736689868339,2.5145972132983516,-0.779530948415541,1.4165544927270588,1.3413448547363274,9.523832845616054,-48.43642510935477,1.098042720571297,5,0.6305332183837891,-0.6258964538574219,-2.946352005004883,-4.0428314208984375,-1.0292510986328125,2,-0.01575001802432241,2.103444362480849,37.470375061035156,1.5806575760591886,37.7763671875,1.0434829270038088,37.98036575317383,-0.01575001802432241
3279,2018-05-31,37.55382537841797,37.81345748901367,37.03456497192383,37.17365264892578,1104929.0,0.012499983287004968,-1.3662027326140618,-1.0249922863313792,71.61863235622766,79.73275349717574,0.23954447188060612,-0.9262410703402253,-2.663714357279588,-4.204762434018107,39.93482332291866,0.7788925170898438,1.539002228651654,0.6615955352783232,-1.4197323240534274,2.7429233946100737,-0.37906839438755213,1.7022594649441984,0.7883356295166024,43.70862190158075,-13.627498067289743,1.0406639296658755,5,0.16690635681152344,-1.0895233154296875,-3.3612985610961914,-4.506458282470703,-1.4650611877441406,3,-0.03135798531364187,1.8,37.0901985168457,2.103444362480849,37.470375061035156,1.5806575760591886,37.7763671875,-0.03135798531364187
3280,2018-06-01,37.76709365844727,38.10090637207031,37.64655303955078,37.80418395996094,764337.0,0.005679002814767076,-2.2667132924671907,-0.09756170981334675,72.88134854572863,78.4109059715437,0.03586201683850021,-1.000952227652995,-2.7817541860103248,-4.3921125975597235,41.30778514211137,0.5470809936523438,1.477604639144758,0.7543207168579187,-1.2294094468368115,2.738050880552649,-0.23754436498944642,1.7461857987052838,0.4910479276586841,58.940393742406,1.7397951913784482,0.9918650818473663,6,-0.04636192321778054,-1.3027915954589915,-3.4934320449829173,-4.719726562500007,-1.4186973571777415,4,-0.03363605795594282,-1.3662027326140618,37.55382537841797,1.8,37.0901985168457,2.103444362480849,37.470375061035156,-0.03363605795594282
3281,2018-06-04,38.137996673583984,38.32344818115234,37.87836456298828,37.887638092041016,597932.0,0.009820798457276902,-2.3103330874424937,-6.749974287772557,73.98373643832173,77.85666001577115,-0.35329645531384557,-1.2073664127434824,-3.075069704306628,-4.7354178856103175,42.823298076661054,0.5563545227050639,1.4029309168515098,0.98149929046631,-0.8814466635641764,2.8444452444967965,0.05002631345106323,1.9129722674815568,-1.1961593627929688,86.5771534122446,29.310992699988674,0.9314729770152449,6,-0.4172649383544922,-1.6736946105957031,-3.7206106185913086,-5.090629577636719,-1.6319694519042969,0,-0.04668118408261468,-2.2667132924671907,37.76709365844727,-1.3662027326140618,37.55382537841797,1.8,37.0901985168457,-0.04668118408261468
3282,2018-06-05,38.202903747558594,38.40690231323242,37.92472839355469,38.01745223999024,622117.0,0.001701900457177663,-1.6000267409929136,0.7407435623952177,63.73937710068847,75.15871876038756,-0.4056209745323258,-1.1416609445988115,-3.056747063139774,-4.768368193473854,43.864349735062746,0.4821739196777344,1.303618252538861,0.9263269424438505,-0.8774855522651563,2.7301394371528573,0.024420695089347078,1.828233189798354,-1.2334342193603547,86.07580105088294,28.14936356786805,0.9019062473545022,6,-0.48217201232910156,-1.7386016845703125,-3.6302032470703125,-5.155536651611328,-1.8915977478027344,1,-0.04223297800764503,-2.3103330874424937,38.137996673583984,-2.2667132924671907,37.76709365844727,-1.3662027326140618,37.55382537841797,-0.04223297800764503
3283,2018-06-06,38.073089599609375,38.47180938720703,37.62800598144531,38.202903747558594,818592.0,-0.0033980178262631444,1.5277749208634739,-0.6999897151085325,58.2353240115578,71.83210746332468,-0.269232159651267,-0.8763973062553418,-2.832734330416123,-4.607768009127774,44.36479604610311,0.8438034057617188,1.1555568236343419,0.6819967269897447,-1.0098383239465818,2.373831777926071,-0.163920798478415,1.5279142524579044,-1.0461227600097658,72.25803883057078,15.218960108622127,0.8459175254681622,6,-0.36626625061035156,-1.437246322631836,-3.4493885040283203,-5.025722503662109,-1.4094276428222656,2,-0.047247909751606865,-1.6000267409929136,38.202903747558594,-2.3103330874424937,38.137996673583984,-2.2667132924671907,37.76709365844727,-0.047247909751606865
3284,2018-06-07,37.74855041503906,38.32344818115234,37.5445556640625,38.249267578125,657216.0,-0.008524109495270493,1.3999952983215314,3.85718483690861,50.280928740477655,67.72139183392716,-0.0015474240027018027,-0.4277290313695943,-2.420907257167265,-4.2516485163228595,45.10704049742315,0.7788925170898366,1.053043781249393,0.2647319793701186,-1.2783748113192601,1.8078387700594973,-0.5068214159745708,1.036285374714808,-0.6348930225830074,21.99988480874137,-31.28021487095272,0.7715533953446896,6,-0.04172706604003906,-0.9967994689941406,-3.0900774002075195,-4.562094688415527,-1.29815673828125,3,-0.04470643185688605,1.5277749208634739,38.073089599609375,-1.6000267409929136,38.202903747558594,-2.3103330874424937,38.137996673583984,-0.04470643185688605
3285,2018-06-08,38.01745223999024,38.19363403320313,37.303466796875,37.52600860595703,649290.0,0.007123500690613183,1.1098829560712113,-0.9814795063233419,50.0,64.40673715601746,-0.2957349897411419,-0.5456863882211209,-2.6125432097476065,-4.48960274977825,45.71112758190204,0.8901672363281321,0.9270930526746568,0.42004508972168964,-0.9031235915753939,1.7432137710187732,-0.24153925092684858,1.0816294303702279,-0.8223057278491268,61.110965997767316,11.44608297289404,0.6615843406485404,6,-0.31062889099121804,-1.2239742279052805,-3.3543434143066477,-4.830996513366706,-2.4386787414550852,4,-0.050731649168421766,1.3999952983215314,37.74855041503906,1.5277749208634739,38.073089599609375,-1.6000267409929136,38.202903747558594,-0.050731649168421766
3286,2018-06-11,37.86909484863281,38.26781463623047,37.50746536254883,37.943275451660156,754573.0,-0.0039023496477592623,1.1025643730419097,-0.15094427496914295,50.28412145578644,61.832344390708,-0.14845226387276966,-0.2440654515364855,-2.379278736058893,-4.324319345419497,46.787196736859265,0.7603492736816406,0.768639620033845,0.16644420623779155,-0.839633800060156,1.172522212535739,-0.33659479691117866,0.6694832093867618,-0.5973485639877438,48.412859073901146,-1.0186604104109165,0.503039003148973,6,-0.16227149963378906,-1.024618148803711,-3.2059860229492188,-4.682639122009277,-2.2625045776367188,0,-0.040156717593639146,1.1098829560712113,38.01745223999024,1.3999952983215314,37.74855041503906,1.5277749208634739,38.073089599609375,-0.040156717593639146
3287,2018-06-12,37.887638092041016,38.2307243347168,37.80418395996094,37.92472839355469,666434.0,0.0004896669297833611,-3.181797782224134,0.5,50.564974706007455,60.17649370608843,-0.11352011185897481,-0.11592058094394986,-2.3202155773332933,-4.326841364264439,47.57648669768133,0.4265403747558594,0.6147737215020754,0.08808937072753764,-0.48891447705403834,0.6650932185091136,-0.2004125531632468,0.3765912946183221,-0.5841712951660156,50.0,1.8933662383019012,0.2885019238907875,6,-0.13445091247558594,-1.0292530059814453,-3.243074417114258,-4.7011823654174805,-2.2254104614257812,1,-0.03646600685439827,1.1025643730419097,37.86909484863281,1.1098829560712113,38.01745223999024,1.3999952983215314,37.74855041503906,-0.03646600685439827
3288,2018-06-13,37.69291687011719,38.26781463623047,37.69291687011719,37.822731018066406,678195.0,-0.005139439451221195,-7.8572436085806645,3.499948575542528,43.51585424410026,57.053962804740934,0.1963343660750283,0.11538931005469522,-2.037490290747833,-4.115291882466181,46.26543891570943,0.5748977661132812,0.5114582586925351,-0.12610435485839844,-0.6570664111184499,0.404857701401653,-0.39158538298842416,0.13937667327162728,-0.3193495178222676,38.18207657957556,-7.612311727660561,0.2654810281300255,6,0.19472122192382812,-0.7000789642333984,-2.9463558197021484,-4.423008918762207,-1.835968017578125,2,-0.036654389871765614,-3.181797782224134,37.887638092041016,1.1025643730419097,37.86909484863281,1.1098829560712113,38.01745223999024,-0.036654389871765614
3289,2018-06-14,37.33128356933594,37.59091567993164,37.06238174438477,37.46110153198242,1012917.0,-0.009594197817785588,1.7142843149738594,1.000029385836027,40.59132858161875,53.46618280872872,0.5845522791087632,0.48432720479518565,-1.5788813361634055,-3.735208999832075,44.47088337258312,0.6305351257324148,0.4368976272594054,-0.47661056518554545,-1.039349410944773,0.08612828057368205,-0.7579799880651592,-0.1952411423059317,1.1405258178710938,22.30749026098303,-22.231220600892833,0.2813694228796138,6,0.43581199645996094,-0.33844566345214844,-2.436361312866211,-3.9130144119262695,-1.7803268432617188,3,-0.017883703658590933,-7.8572436085806645,37.69291687011719,-3.181797782224134,37.887638092041016,1.1025643730419097,37.86909484863281,-0.017883703658590933
3290,2018-06-15,37.17365264892578,37.600189208984375,37.13656234741211,37.35910415649414,1436721.0,-0.004222488629874843,-2.5714138787264367,1.4285504393053392,41.14440408931937,49.81736810328401,0.725438604009156,0.6304649049735218,-1.3411459774015952,-3.5611903344208997,42.50725234232837,0.4636268615722656,0.41776216293298063,-0.6064239501953139,-1.2363655137011662,0.023517613310538366,-0.9213947319482401,-0.2914531684423878,1.2699681854248013,9.230783836554874,-35.88196754140711,0.31497078175292775,6,0.5934429168701172,-0.1808147430419922,-2.2787303924560547,-3.7553834915161133,-1.6968765258789062,4,-0.019456225596084065,1.7142843149738594,37.33128356933594,-7.8572436085806645,37.69291687011719,-3.181797782224134,37.887638092041016,-0.019456225596084065
3291,2018-06-18,37.0716552734375,37.0901985168457,36.73784255981445,36.997474670410156,705761.0,-0.0027438082679569487,5.333516182117389,-0.4,43.76809554927001,47.598336819793076,0.7378625181410214,0.693530149397489,-1.1585778019852881,-3.441455272988989,40.00196132019752,0.4358100891113281,0.3230858770741776,-0.6611314773559585,-1.3548191453588032,0.03255619064688631,-1.0079753113573773,-0.3142876433545396,1.3443407791137645,21.818222617827676,-25.501528213890648,0.3468438340014222,6,0.5331707000732422,-0.07881736755371094,-2.0399627685546875,-3.653386116027832,-1.6226959228515625,0,-0.04027016770335634,-2.5714138787264367,37.17365264892578,1.7142843149738594,37.33128356933594,-7.8572436085806645,37.69291687011719,-0.04027016770335634
3292,2018-06-19,36.97892761230469,37.192195892333984,36.5987548828125,36.72856903076172,985300.0,-0.002501308896213583,-1.3272795272645672,3.374987143885632,48.08916070860045,46.470985341686706,0.7137712760523058,0.7563906403047156,-0.9826031799623962,-3.328980150805684,37.2980827378953,0.5934410095214844,0.1929109542064822,-0.7102781295776381,-1.478346398193743,0.05779013903846675,-1.0943122638856906,-0.3262439952695857,1.3699423005371045,22.777658421974063,-28.111718057337175,0.38403413430805416,6,0.4821739196777344,0.023181915283203125,-1.861464500427246,-3.5606584548950195,-1.7432403564453196,1,-0.03711133420894419,5.333516182117389,37.0716552734375,-2.5714138787264367,37.17365264892578,1.7142843149738594,37.33128356933594,-0.03711133420894419
3293,2018-06-20,36.73784255981445,37.25710678100586,36.50602722167969,37.08092880249024,743712.0,-0.006519525255513692,1.160005704694305,-1.370379399664816,34.82756028048858,44.75394440168792,0.8331474532869336,0.9590093319920996,-0.6656336313459406,-3.0709777231327706,35.009826657179325,0.7510795593261719,0.008012216550667972,-0.8957279205322237,-1.7686319800064965,-0.022823861057950978,-1.3321799502693636,-0.4592758907950838,1.5060204512255808,21.186564770524498,-29.346614711861854,0.4364520297371367,6,0.649078369140625,0.764984130859375,-1.5230169296264648,-3.301028251647949,-1.3074302673339844,2,-0.029278119079746312,-1.3272795272645672,36.97892761230469,5.333516182117389,37.0716552734375,-2.5714138787264367,37.17365264892578,-0.029278119079746312
3294,2018-06-21,36.50602722167969,36.941837310791016,36.20930862426758,36.876930236816406,707421.0,-0.0063099877941209526,1.925918025293311,1.0810780760078942,26.71226797224466,42.16641862082622,0.9724378694734881,1.1220096351536455,-0.355475795002576,-2.8078752989748494,32.41784780572444,0.7325286865234375,-0.11969095743615554,-1.0473356246948242,-2.024425727765774,-0.07024552162387465,-1.535880676230299,-0.5587905731593494,1.5988089262115182,21.333146833200313,-26.974283631837938,0.4885450515354748,6,0.7325344085693359,0.8484401702880859,-0.1437225341796875,-1.9425973892211914,-0.9828910827636719,3,-0.017780033012059993,1.160005704694305,36.73784255981445,-1.3272795272645672,36.97892761230469,5.333516182117389,37.0716552734375,-0.017780033012059993
3295,2018-06-22,36.58020782470703,36.73784255981445,36.41330337524414,36.53384780883789,582175.0,0.002032009743949681,-1.2580653723143074,-0.12499228633137921,17.692182325381395,38.545092050781214,0.7520279428714787,0.9882209524703427,-0.3592991307567104,-2.8509081967101224,29.751156534420414,0.3245391845703125,-0.22333417581754844,-0.9031471252441392,-1.949597383851831,0.1433031333635526,-1.426372254547985,-0.3799219959402933,1.3350755708218145,35.3979626757538,-7.735299457138993,0.5232251293038468,6,0.6583538055419922,0.7742595672607422,-0.19240379333496094,-2.016777992248535,-1.1127052307128906,4,-0.028136830265289903,1.925918025293311,36.50602722167969,1.160005704694305,36.73784255981445,-1.3272795272645672,36.97892761230469,-0.028136830265289903
3296,2018-06-25,36.16294479370117,36.58020782470703,36.00531005859375,36.39475631713867,669638.0,-0.011406797714364814,-1.1016916061193467,-5.0002468526289805,13.087157058861877,34.380890089987254,1.007803544539911,1.3474998795098898,0.11924341433578434,-2.404311463290533,27.692324200632466,0.5748977661132812,-0.2908710007352937,-1.23973903656006,-2.429962049816062,-0.04951602330405791,-1.834850543188061,-0.644627529932059,1.5817411247015443,12.592678370628155,-24.071429318969912,0.5951115066280002,6,0.9736175537109375,1.0895233154296875,0.28049373626708984,-1.5995149612426758,-0.5748977661132812,0,-0.018974358271116598,-1.2580653723143074,36.58020782470703,1.925918025293311,36.50602722167969,1.160005704694305,36.73784255981445,-0.018974358271116598
3297,2018-06-26,36.079490661621094,36.404029846191406,35.8662223815918,36.16294479370117,743757.0,-0.0023077250084626577,-1.1090873731216013,0.36000855713533436,13.310474778364878,31.02473681601666,0.9027308676081844,1.3928203235895324,0.26785803264803576,-2.2869733589894565,26.420333761678865,0.5378074645996094,-0.3894114819849932,-1.2536489486694364,-2.5817680372807814,0.07447013994190854,-1.917708492975109,-0.589589404363764,1.456470153604549,15.333285794214124,-16.133263946806185,0.6640595443056718,6,0.6537151336669922,1.103433609008789,0.5123090744018555,-1.483607292175293,-0.528533935546875,1,-0.017476169964502075,-1.1016916061193467,36.16294479370117,-1.2580653723143074,36.58020782470703,1.925918025293311,36.50602722167969,-0.017476169964502075
3298,2018-06-27,36.50602722167969,36.86765670776367,35.73640823364258,35.96821975708008,933327.0,0.011822133634284304,-1.2592650436730293,-6.444347945330713,27.96044084531451,29.62130484531619,0.3242243346088003,0.9700079787065405,-0.09259895646425775,-2.671915778059244,25.34515910033915,1.1312484741210938,-0.47878701207267227,-0.7979038238525362,-2.173369923814775,0.5775622761097026,-1.4856368738336556,-0.11017077387141683,0.7961702128372181,63.846061342548644,29.893944158237275,0.6877330499811192,6,0.16227149963378906,0.6119899749755859,0.08577251434326172,-1.9101438522338867,-1.0848884582519602,2,-0.03479808849388866,-1.1090873731216013,36.079490661621094,-1.1016916061193467,36.16294479370117,-1.2580653723143074,36.58020782470703,-0.03479808849388866
3299,2018-06-28,36.37621307373047,36.83056640625,36.09803771972656,36.45966720581055,741544.0,-0.003555964804412559,-1.2898504063295593,-0.15517473737968407,19.377123716872816,27.202718137266572,0.34007730926301605,1.061498435786035,0.09149054545759583,-2.4940295074342487,23.867222266267234,0.7325286865234375,-0.5849185728397259,-0.8688373565673828,-2.2989962092295997,0.5613214960948341,-1.5839167828984912,-0.15375793023627438,0.6754580886465433,56.55741021750127,24.9649901021277,0.7150794263311067,6,0.12054443359375,0.7418041229248047,0.2596311569213867,-1.6783313751220703,-0.7603492736816406,3,-0.026000528953714075,-1.2592650436730293,36.50602722167969,-1.1090873731216013,36.079490661621094,-1.1016916061193467,36.16294479370117,-0.026000528953714075
3300,2018-06-29,36.49675750732422,36.98820114135742,36.37621307373047,36.54311752319336,1207063.0,0.0033138258056004677,-3.258065372314307,0.5555149243497738,24.12585300176066,25.02024674309887,0.1267465231191096,0.8863474135256766,0.020566957628119553,-2.5604269684214955,21.936821395536217,0.6119880676269531,-0.6562324649071556,-0.6847761154174776,-2.1300703745074046,0.7605181436724493,-1.4074232449624375,0.03787101412748228,-0.7603492736816406,60.74081974706689,29.984089761907093,0.7226471295449624,6,0.0,0.6073513031005859,0.19704055786132812,-1.7664222717285156,-0.9736213684082031,4,-0.026676927894561997,-1.2898504063295593,36.37621307373047,-1.2592650436730293,36.50602722167969,-1.1090873731216013,36.079490661621094,-0.026676927894561997
3301,2018-07-02,36.357669830322266,36.44112014770508,35.94040298461914,36.25566864013672,618949.0,-0.0038109598359262753,2.7241633683732673,-2.200197482103184,22.408061728802736,22.166791300899128,0.17199126471123094,0.9330571049731873,0.1982198751573847,-2.3726333615355344,19.959726988247937,0.5563545227050781,-0.6976296609864221,-0.7348474502563462,-2.151114626978938,0.6814197264662454,-1.4429810386176385,-0.02671386189505398,-0.5962257385253906,49.62974249580984,20.426980082332648,0.7081335883612947,7,0.13908767700195312,0.7464389801025391,0.3755359649658203,-1.4650650024414062,-0.6583518981933594,0,-0.024483616262605645,-3.258065372314307,36.49675750732422,-1.2898504063295593,36.37621307373047,-1.2592650436730293,36.50602722167969,-0.024483616262605645
3302,2018-07-03,36.58948135375977,36.82129669189453,36.404029846191406,36.404029846191406,646043.0,0.006375863044010943,-3.5000102848914945,1.8181308201504118,30.362993285948193,21.670728301505747,-0.13507759527711727,0.6052035592476486,-0.0017011152081565228,-2.5456053715779845,17.5473838491625,0.4636268615722656,-0.7304605195676359,-0.42236480712890057,-1.7535724778210948,0.9088428635632937,-1.0879686424749977,0.24323902821719656,-0.8035021209716859,68.14810300167663,38.425451923573135,0.6656038353460986,7,-0.22717666625977273,0.514627456665032,0.5772161483764577,-1.571697235107429,-1.0292549133300852,1,-0.027369459449005817,2.7241633683732673,36.357669830322266,-3.258065372314307,36.49675750732422,-1.2898504063295593,36.37621307373047,-0.027369459449005817
3303,2018-07-04,36.27421569824219,36.51530075073242,35.94040298461914,36.51530075073242,697296.0,-0.008616292001230819,3.7692526780487032,-1.2999897151084558,30.87249433983112,22.13297567568202,0.12014053504339728,0.8208790594601396,0.35350955984976906,-2.1672580281045413,15.904831343989063,0.6490783691406321,-0.7815998462732239,-0.6476867675781222,-1.9187082833566578,0.6233347482004135,-1.2831975254673935,-0.012176009688850797,-0.4641920272827136,31.858494069333098,1.1483920364356237,0.6355107578892695,7,0.0880889892578125,0.8298931121826172,0.8901634216308594,-1.2378864288330078,-0.82525634765625,2,-0.019938652242259658,-3.5000102848914945,36.58948135375977,2.7241633683732673,36.357669830322266,-3.258065372314307,36.49675750732422,-0.019938652242259658
3304,2018-07-05,36.06094741821289,36.524574279785156,36.00531005859375,36.27421569824219,753748.0,-0.005879335388073836,-2.1999717902605873,0.8846184275067643,30.26314543030952,23.529749354007368,0.2946169201403137,0.9499376416373195,0.6188188951126534,-1.895357258351254,14.346160574670819,0.5192642211914062,-0.855594745293196,-0.7765748977661104,-2.040578654653885,0.487428859121664,-1.4085767762099977,-0.14457301932222322,-0.22736019784545647,11.50454720869103,-21.016946435052965,0.6320018784438869,7,0.3013572692871094,1.043161392211914,1.031569480895996,-0.9504375457763672,-0.7325325012207031,3,-0.01774242499413703,3.7692526780487032,36.27421569824219,-3.5000102848914945,36.58948135375977,2.7241633683732673,36.357669830322266,-0.01774242499413703
3305,2018-07-06,36.08876419067383,36.53384780883789,35.78276824951172,36.06094741821289,715154.0,0.000771382186339542,-1.571419242774491,-0.13043089416352155,32.09455468318936,25.641682423377087,0.2120579578715862,0.8118434542729034,0.6381618546689651,-1.856085596611834,13.32979007611865,0.7510795593261719,-0.8728972458389563,-0.6523237228393555,-1.8285364978825456,0.5238890522038346,-1.240430110360947,-0.06421733531776397,0.8994369506835938,29.464377543674058,-4.2287937147250325,0.588106387521594,7,0.2735404968261719,1.0153446197509766,1.0037527084350586,-0.9782543182373047,-1.1776123046875,4,-0.013103812259307235,-2.1999717902605873,36.06094741821289,3.7692526780487032,36.27421569824219,-3.5000102848914945,36.58948135375977,-0.013103812259307235
3306,2018-07-09,36.34839630126953,36.47821044921875,36.03312683105469,36.16294479370117,724678.0,0.007194264376135129,1.0000171416327406,6.666895227646736,39.17199037801413,28.51518415667145,-0.020675665894650308,0.4558127929292084,0.42997771471085144,-2.048067037179287,12.17011559189818,0.4450836181640625,-0.8408455824061747,-0.3166566848754897,-1.376715689279088,0.7434023195281085,-0.8466861870772888,0.21337281732630942,0.6156961822509786,54.46437754367406,18.58946711924098,0.530029502201798,7,0.01390838623046875,0.7557125091552734,0.7441205978393555,-1.2378864288330078,-1.7339668273925852,0,-0.022704169821233355,-1.571419242774491,36.08876419067383,-2.1999717902605873,36.06094741821289,3.7692526780487032,36.27421569824219,-0.022704169821233355
3307,2018-07-10,36.50602722167969,36.58020782470703,36.15367126464844,36.22785186767578,878621.0,0.0043366678161989025,1.0,1.4999897151085055,45.90160175349859,30.508646479803012,-0.12453582343370329,0.19960161224720707,0.32758395062570145,-2.13970111346768,10.870479677983724,0.42653656005859375,-0.791793241240569,-0.0899452209472642,-0.9811686985780739,0.8012782566835455,-0.5355569597626655,0.3556665178681371,0.4344387771606435,90.69765216892137,50.776845004494206,0.44561173881540467,7,-0.12054252624511719,0.5980815887451172,0.5864896774291992,-1.1080684661865234,-2.3274078369140625,1,-0.02209797534670399,1.0000171416327406,36.34839630126953,-1.571419242774491,36.08876419067383,-2.1999717902605873,36.06094741821289,-0.02209797534670399
3308,2018-07-11,36.31130599975586,36.50602722167969,35.949676513671875,36.246395111083984,483418.0,-0.005333947206618839,1.448978221080382,0.23334521817832754,46.511656513829706,33.52359456835378,0.04432019758274919,0.30093815093082554,0.5575860536460908,-1.8835909133549293,9.868637001606587,0.5563507080078125,-0.6833097713163241,-0.21558589935303019,-0.9490179312158986,0.5178461325098382,-0.582301915284468,0.15113011657840758,0.6060060440978958,66.2793478884828,23.015608799635174,0.36671601593143566,7,0.07417869567871094,0.7928028106689453,0.7812108993530273,-0.6908073425292969,-1.984325408935554,2,-0.020684454569913302,1.0,36.50602722167969,1.0000171416327406,36.34839630126953,-1.571419242774491,36.08876419067383,-0.020684454569913302
3309,2018-07-12,36.66366195678711,36.89547729492188,36.283485412597656,36.47821044921875,640791.0,0.009703753344306065,-1.129031829974744,2.8570169252468265,51.359541023623706,36.549559904116336,-0.293877498834469,-0.10961907358061751,0.2584856564085456,-2.171293500104774,9.820776949060404,0.6119918823242259,-0.5563639670033851,0.17015113830566264,-0.4630539501370876,0.8033562267484129,-0.14645140591571248,0.48675368252703777,-0.8808937072753906,79.16658095923704,33.465865785649186,0.31660254422137435,7,-0.3245391845703125,0.36626625061035156,0.5076713562011719,-0.9921627044677734,-2.5128593444824148,3,-0.03313096786766301,1.448978221080382,36.31130599975586,1.0,36.50602722167969,1.0000171416327406,36.34839630126953,-0.03313096786766301
3310,2018-07-13,36.45039367675781,37.08092880249024,36.31130599975586,36.74711608886719,1098617.0,-0.005816884311246939,-1.6774249200430222,-1.6,55.016196310196925,40.17268596871569,-0.09820484544436425,0.049209219504483315,0.5167539884770491,-1.8939556206537702,9.628760891842518,0.7696228027343821,-0.5085052891158668,-0.006954193115234375,-0.5532560665747965,0.5393476803443278,-0.2801051298450119,0.26619674361454315,-0.6453712463378878,44.262201105374515,-5.394034880390883,0.2731509367297807,7,-0.018545150756835938,0.5517177581787109,0.7788934707641602,-0.7788944244384766,-1.8266944885253906,4,-0.03078097783292366,-1.129031829974744,36.66366195678711,1.448978221080382,36.31130599975586,1.0,36.50602722167969,-0.03078097783292366
3311,2018-07-16,35.578773498535156,36.62657165527344,35.254234313964844,36.45039367675781,1411984.0,-0.023912503825121556,1.2424249979741817,2.937493571942816,43.14719487109879,41.5931528115102,0.7278510832311937,0.8466606330768798,1.4271629437514264,-0.9717152613661,10.70257417165542,1.3723373413085938,-0.4463864307273653,-0.8039302825927734,-1.4022967942325621,-0.20556377095298473,-1.1031135384126713,-0.5047470267728755,1.5021553039550852,17.76647308068999,-34.73470411673485,0.2991832558198958,7,0.5888080596923828,1.1822509765625,1.671377182006836,0.10199737548828125,-0.6398048400878906,0,-0.01876460447902495,-1.6774249200430222,36.45039367675781,-1.129031829974744,36.66366195678711,1.448978221080382,36.31130599975586,-0.01876460447902495
3312,2018-07-17,35.606590270996094,35.76422500610352,35.3933219909668,35.46750259399414,689415.0,0.0007818361828038078,-1.5806537231431228,-0.15957372313886822,36.182295109635916,42.183130674821854,0.6101084333538012,0.7491706628485275,1.4219201276141433,-0.9491245025969164,11.803500197603675,0.37090301513672586,-0.4097525281548329,-0.7074966430664062,-1.3321490728266667,-0.08284421330614578,-1.0198228579465365,-0.395170428186276,1.4743385314941477,19.28926589775228,-30.464190456264134,0.3123262148801297,7,0.5609912872314453,1.1544342041015625,1.6690597534179688,0.07418060302734375,-0.7418022155761719,1,-0.02786452703187725,1.2424249979741817,35.578773498535156,-1.6774249200430222,36.45039367675781,-1.129031829974744,36.66366195678711,-0.02786452703187725
3313,2018-07-18,35.662227630615234,35.87549591064453,35.42113876342773,35.606590270996094,823103.0,0.0015625579196349992,-1.13042972767514,0.40001645593922275,38.77549796520035,43.128947623143056,0.5124174541662896,0.6417205681305376,1.3905665799723295,-0.9518904479773909,12.724154677322646,0.454357147216804,-0.35224869365815437,-0.5980785369873018,-1.2535670940096963,0.05741002003509266,-0.9258228154984991,-0.2703342584761046,1.382167282104497,22.335060362488086,-25.460668677024863,0.3277442785111983,7,0.5053539276123047,1.0987968444824219,1.6435585021972656,0.018543243408203125,-0.8345298767089844,2,-0.041601670574722194,-1.5806537231431228,35.606590270996094,1.2424249979741817,35.578773498535156,-1.6774249200430222,36.45039367675781,-0.041601670574722194
3314,2018-07-19,35.85694885253906,36.48748397827149,35.44895935058594,36.02385711669922,1248027.0,0.005460153076827456,-1.1132120873405977,-2.999931436407268,40.17086503795182,44.02631544033889,0.3192929707997223,0.41727252768400547,1.2193053845936888,-1.092515385214348,12.800033073709255,1.038524627685554,-0.33511748032402977,-0.3709033966064439,-1.0393128331478962,0.29750603993500846,-0.7051081148771701,-0.036698678335717716,1.1516428482055687,32.994818912535344,-12.619674952614162,0.3342047182707267,7,0.31063270568847656,0.5702629089355469,1.5832891464233398,-0.176177978515625,-0.8994369506835938,3,-0.042668668436088075,-1.13042972767514,35.662227630615234,-1.5806537231431228,35.606590270996094,1.2424249979741817,35.578773498535156,-0.042668668436088075
3315,2018-07-20,35.55095672607422,35.94040298461914,35.254234313964844,35.56022644042969,664112.0,-0.0085336911325955,-1.2769275560450133,0.05553777940302601,38.211320477043685,43.91957434023105,0.604549218576814,0.6769075300074334,1.5504684341414787,-0.7370623935289444,12.980221172066503,0.6861686706542969,-0.3065833223772714,-0.6254329681396484,-1.336729528824037,0.08586359254474019,-0.9810812484818427,-0.2697846877974541,1.4225478269348173,21.62168172341904,-22.514772779174617,0.3556482803421957,7,0.6166248321533203,0.8762550354003906,1.829010009765625,0.12981414794921875,-0.34308624267578125,4,-0.039384428513638436,-1.1132120873405977,35.85694885253906,-1.13042972767514,35.662227630615234,-1.5806537231431228,35.606590270996094,-0.039384428513638436
3316,2018-07-23,35.476776123046875,35.578773498535156,35.30059814453125,35.55095672607422,524581.0,-0.002086599345241691,3.285747869526888,8.00246913580247,32.95450428286415,42.481007954605005,0.605793874633143,0.7347156002980455,1.6488790264746314,-0.6161632358357423,12.521355803997364,0.27817535400390625,-0.2606350441029406,-0.6653051376342773,-1.442474806609134,0.11186453134057928,-1.053889972121702,-0.2767203031468526,1.4623430251812763,18.045154644915126,-22.101651354717166,0.38858483448742803,7,0.6908054351806641,0.7788944244384766,1.9031906127929688,0.2039947509765625,-0.19472503662109375,0,-0.02404606697789169,-1.2769275560450133,35.55095672607422,-1.1132120873405977,35.85694885253906,-1.13042972767514,35.662227630615234,-0.02404606697789169
3317,2018-07-24,35.44895935058594,35.64368057250977,35.022422790527344,35.58804702758789,751067.0,-0.0007840839980628456,3.963019396912725,1.874987143885632,36.13703531872464,41.328272266259994,0.5228836480974834,0.751397034464631,1.6951235537371474,-0.5405750677116146,11.975727173726261,0.621257781982429,-0.22516796615343537,-0.661595344543457,-1.4983292468756702,0.1751385577887561,-1.0799622957095636,-0.24322839337735047,1.4564621009569478,29.113907571011456,-11.582247520370348,0.4183669511661074,7,0.6027164459228516,0.6908054351806641,1.8498725891113281,0.5053520202636719,-0.13908767700195312,1,-0.014386619564623171,3.285747869526888,35.476776123046875,-1.2769275560450133,35.55095672607422,-1.1132120873405977,35.85694885253906,-0.014386619564623171
3318,2018-07-25,35.23568725585937,35.6529541015625,35.161510467529304,35.36550521850586,507839.0,-0.006016314685498458,-2.5333854445222834,0.93335344614799,36.13698900504562,39.63687759752909,0.634229809837791,0.9113438187788674,1.8810817189411253,-0.2668136250321851,12.343893150551233,0.491443634033196,-0.23844072352603973,-0.8113504409790124,-1.7120979137783578,0.08939703182033298,-1.2617241773786816,-0.3609767045793433,1.5944142492428952,14.556693407488435,-28.599674453011435,0.4503737363996721,7,0.8159885406494212,0.9040775299072337,1.9959182739257884,0.7186241149902415,0.18545150756835938,2,-0.010526237156840756,3.963019396912725,35.44895935058594,3.285747869526888,35.476776123046875,-1.2769275560450133,35.55095672607422,-0.010526237156840756
3319,2018-07-26,35.43041229248047,35.6529541015625,35.31914138793945,35.374778747558594,796789.0,0.0055263584106399755,-2.9999542898934957,-0.4285504393053158,39.52799746608404,37.915966614849886,0.27510124235434574,0.6768301320811432,1.652671280480277,-0.3958976109595156,12.731955274243848,0.4172668457031321,-0.2893860918767359,-0.5693353652954087,-1.4962472785565097,0.35757654796569227,-1.0327913219259557,-0.10587940866486178,1.327382064038801,44.44425975407554,-0.42570943438045816,0.4634559566305494,7,0.3940849304199219,0.6212635040283203,2.0144615173339844,0.5656261444091797,-0.19472503662110086,3,-0.017011220010615946,-2.5333854445222834,35.23568725585937,3.963019396912725,35.44895935058594,3.285747869526888,35.476776123046875,-0.017011220010615946
3320,2018-07-27,35.523136138916016,35.71786117553711,35.523136138916016,35.56949996948242,529718.0,0.0026170693603593254,-7.399868356096758,-0.8333790455293473,36.13698900504578,37.13705485195511,0.041363432877830064,0.5348469705064502,1.5209653596167385,-0.4236995720453933,13.40441730719969,0.2874488830566406,-0.33222861973813167,-0.42793045043945455,-1.3471726866434537,0.4913117857645446,-0.8875515685414541,0.031690667662545025,1.1652433549635788,71.99967088121555,27.17249610520507,0.459621118102001,7,0.23181724548339844,0.5285396575927734,1.7733783721923828,0.4729022979736328,-0.28744888305664773,4,-0.015922699922907402,-2.9999542898934957,35.43041229248047,-2.5333854445222834,35.23568725585937,3.963019396912725,35.44895935058594,-0.015922699922907402
3321,2018-07-30,35.46750259399414,35.6529541015625,35.38404846191406,35.4396858215332,272564.0,-0.0015661214343326568,-2.866600844715046,-0.5999670890241896,31.9354663191464,36.66518498634517,0.08890235812923919,0.5484936135094642,1.5268998831169824,-0.3016240651451909,13.468418397306477,0.2689056396484375,-0.42831780155197663,-0.4390556335449247,-1.361599933267449,0.48348866617759967,-0.9003277834061834,0.022216516316333923,1.1542386317513618,63.99989029373852,23.94332999710901,0.4612721498612617,7,0.28745079040527344,0.5841732025146484,1.8290119171142578,0.5285358428955078,-0.43581008911133523,0,-0.007320281711621468,-7.399868356096758,35.523136138916016,-2.9999542898934957,35.43041229248047,-2.5333854445222834,35.23568725585937,-0.007320281711621468
3322,2018-07-31,35.58804702758789,35.64368057250977,35.29132461547852,35.48604965209961,643322.0,0.003398729111932619,2.3044038206988104,3.6667580910586945,37.08608279161519,36.47747218928016,-0.038609224252034835,0.36794204900525074,1.3624131312644678,-0.35346273575347453,14.321446788138145,0.35235595703125,-0.5285329719401233,-0.26843948364258097,-1.1423405717708164,0.6054616044856544,-0.7053900277066987,0.16851106042153674,0.969721460748886,76.66684951043551,38.277940094796016,0.4369505440641171,7,0.16690635681152344,0.46362876892089844,1.6064682006835938,0.5053520202636719,-0.7232589721679688,1,-0.008598278543492488,-2.866600844715046,35.46750259399414,-7.399868356096758,35.523136138916016,-2.9999542898934957,35.43041229248047,-0.008598278543492488
3323,2018-08-01,35.55095672607422,35.6714973449707,35.44895935058594,35.523136138916016,518984.0,-0.0010422123328351907,-1.5263408613559102,0.2727578726905528,27.611948317494168,35.082036998118184,-0.021191039296326153,0.3668794831764899,1.354224126563679,-0.2553279018460586,14.478550517098416,0.22253799438476562,-0.5204372895915412,-0.269366836547853,-1.13024587079083,0.5915121976951241,-0.699806353669338,0.161072680573632,0.9453979343501828,60.86983740855284,26.497289411146525,0.4304395171214881,8,-0.06954383850097656,0.5007190704345703,1.4071083068847656,0.7047119140625,-0.6398048400878906,2,-0.006781394220915948,2.3044038206988104,35.58804702758789,-2.866600844715046,35.46750259399414,-7.399868356096758,35.523136138916016,-0.006781394220915948
3324,2018-08-02,35.42113876342773,35.56949996948242,35.226417541503906,35.46750259399414,647421.0,-0.003651602505292839,1.7407283254609172,-1.6665295488827454,28.571405879951698,34.01093537621907,0.04504283645593432,0.47042589937838386,1.427950726224573,-0.06460055577598922,14.795349673986347,0.3430824279785156,-0.49261610956077106,-0.3671943664550881,-1.2379189634839278,0.5035302305737517,-0.802556664969508,0.0681679320593318,1.0162586222007945,39.62229001234049,6.232178723224727,0.43536229851442143,8,-0.05099678039550071,0.6305370330810618,1.4720191955566477,0.8345298767089915,0.31526947021485086,3,0.0,-1.5263408613559102,35.55095672607422,2.3044038206988104,35.58804702758789,-2.866600844715046,35.46750259399414,0.0
3325,2018-08-03,35.61586380004883,35.727134704589844,35.356231689453125,35.458229064941406,502898.0,0.005497424515954696,-1.0512874608381946,-3.3999506335357634,51.07527000634787,36.02435378993948,-0.15590160507674966,0.2513422701997996,1.1824255044197827,-0.19947861873403383,14.658754219503429,0.37090301513671875,-0.4755609096797784,-0.1488243103027358,-1.0108380355396918,0.7131894149342202,-0.5798311729212102,0.28218255231573863,0.76493460177565,77.77769312814262,40.65932976315179,0.4310068626184762,8,-0.24108505249023438,0.43581199645996094,1.191523551940918,0.7278938293457031,0.4450836181640625,4,-0.01067435978315201,1.7407283254609172,35.42113876342773,-1.5263408613559102,35.55095672607422,2.3044038206988104,35.58804702758789,-0.01067435978315201
3326,2018-08-06,35.523136138916016,35.68077087402344,35.356231689453125,35.68077087402344,379387.0,-0.0026035494085836497,3.1176100476732085,-1.0,47.66836838010384,37.30561301898162,-0.06247624899079085,0.2941549537889898,1.22880457673795,-0.04964867245178084,14.514776976927868,0.3245391845703125,-0.4812609101043037,-0.20028896331787394,-1.0227564680788248,0.6221785414430769,-0.6115227156983494,0.2109447890626015,0.8033272384565748,59.25872314490325,19.06366593619591,0.41123375238047716,8,-0.07881355285644531,0.5285396575927734,1.277297019958496,0.8716220855712891,0.9736213684082031,0,-0.00809187797869415,-1.0512874608381946,35.61586380004883,1.7407283254609172,35.42113876342773,-1.5263408613559102,35.55095672607422,-0.00809187797869415
3327,2018-08-07,35.699317932128906,35.829132080078125,35.50459289550781,35.606590270996094,465254.0,0.004959635110028504,-1.187493571942816,-0.5882438351523365,50.97087281695906,38.95382233141645,-0.22284444825837113,0.05737963266648194,1.0172303850725015,-0.1720098305517368,14.450907393816165,0.3245391845703125,-0.45016311203242765,0.016228294372560015,-0.7191522898348381,0.7516088785799582,-0.3514619977311426,0.38391858647626265,0.5749838217698766,78.46175268041368,34.52009223032393,0.36769029210369986,8,-0.17154312133789062,0.3523578643798828,1.1011152267456055,0.764984130859375,1.019977569580071,1,-0.018701349659267508,3.1176100476732085,35.523136138916016,-1.0512874608381946,35.61586380004883,1.7407283254609172,35.42113876342773,-0.018701349659267508
3328,2018-08-08,35.56022644042969,35.75495147705078,35.46750259399414,35.70858764648437,473514.0,-0.0038961946545773563,1.3845886075949367,-1.5999670890241129,42.00003291151751,39.22849293646461,-0.03673931842400435,0.1447378241134274,1.1308396098820168,0.021528192824966652,14.084315197580352,0.2874488830566406,-0.3961195596069871,-0.0853092193603544,-0.7598009047354211,0.5891824660147122,-0.4225550620478842,0.25193662332717537,0.6640001549342358,55.38424537019456,9.642402312070125,0.3372458426875318,8,-0.032451629638671875,0.49144935607910156,1.1729803085327148,0.9040756225585938,1.242523193359375,2,-0.019556635449854642,-1.187493571942816,35.699317932128906,3.1176100476732085,35.523136138916016,-1.0512874608381946,35.61586380004883,-0.019556635449854642
3329,2018-08-09,35.44895935058594,35.64368057250977,35.189327239990234,35.606590270996094,566463.0,-0.0031289758525622213,2.9200236966822852,1.0624807158284988,46.927415388434135,40.42742920128554,0.08653547555729801,0.1690012422804159,1.1998597442061936,0.1850747917833928,14.71561842926476,0.45435333251953836,-0.35843720835578097,-0.13584117889404013,-0.6147096648324251,0.3430273070443448,-0.37527542186322904,0.10359306407514879,0.7271950925845232,40.57989160570233,-7.873719513229133,0.23943424296919177,8,0.06027030944824219,0.6027164459228516,1.2842473983764648,1.0153427124023438,1.3445167541503906,3,-0.01517131883282552,1.3845886075949367,35.56022644042969,-1.187493571942816,35.699317932128906,3.1176100476732085,35.523136138916016,-0.01517131883282552
3330,2018-08-10,35.32841491699219,35.4396858215332,35.05023956298828,35.36550521850586,578331.0,-0.003400506976850348,3.1999794302170113,0.23529838826775085,45.65219335509554,41.951509983057676,0.197302423652431,0.21205205559152063,1.269010118741143,0.34632821463733166,15.83452113434001,0.39871978759765625,-0.30506136817266594,-0.20028667449950888,-0.4689232500656999,0.06834990106668215,-0.3346049622826044,-0.06596838671641336,0.8015902600725511,35.71421574869479,-15.900715812236719,0.1343182877830967,8,0.11127090454101562,0.7232608795166016,1.4047918319702148,1.1358871459960938,1.7246932983398438,4,0.011548588228739165,2.9200236966822852,35.44895935058594,1.3845886075949367,35.56022644042969,-1.187493571942816,35.699317932128906,0.011548588228739165
3331,2018-08-13,34.91115188598633,35.30059814453125,34.836971282958984,35.1800537109375,580645.0,-0.01181097515940821,-1.222228317014527,7.249922863313792,37.16822213848722,41.96063657715457,0.589321212008322,0.6079014705116919,1.6170136815102438,0.7904426292246285,15.583910220597746,0.4914436340332031,-0.2849051943000802,-0.5841686248779325,-0.9678793597440105,-0.20045789001185454,-0.776023992310968,-0.3923132574448971,1.174549995616914,7.476671447081576,-45.04360757318654,0.1918553674330386,8,0.42189979553222656,1.0477981567382812,1.8220548629760742,1.5531501770019531,1.88232421875,0,0.03293490675935273,3.1999794302170113,35.32841491699219,2.9200236966822852,35.44895935058594,1.3845886075949367,35.56022644042969,0.03293490675935273
3332,2018-08-14,34.614429473876946,35.11514663696289,34.48461151123047,34.95751190185547,593960.0,-0.008499358974989546,-1.0923043816733018,1.2758650040430957,35.744808981368365,42.86428776202947,0.8196020229055989,0.8711466866542352,1.837508235699893,1.114192267287379,15.513663463441507,0.6305351257324219,-0.26942422347376294,-0.8312829971313533,-1.3768353614282844,-0.28573063283442224,-1.1040591792798224,-0.5585068149828842,1.3963485718076427,10.219151261815831,-45.15747868698636,0.27277618214846694,8,0.5424423217773509,1.1683406829834055,2.1187772750854563,1.8498725891113352,1.947235107421882,1,0.054379865913082304,-1.222228317014527,34.91115188598633,3.1999794302170113,35.32841491699219,2.9200236966822852,35.44895935058594,0.054379865913082304
3333,2018-08-15,34.178619384765625,34.76279067993164,33.91898727416992,34.716426849365234,663654.0,-0.012590416648069258,1.6764675632672075,1.5675750803339792,24.138039739859494,42.37169152424144,1.1625264011494494,1.2544246561205696,2.1946396005385935,1.5800997300144388,15.924637221947153,0.8438034057617188,-0.24916694031223585,-1.1929126739501967,-1.969181952908599,-0.4166433949917945,-1.5810473134294014,-0.804778034470992,1.7100653381626358,15.053813385001199,-39.982868923318385,0.3881346394792012,8,0.6954402923583984,1.3213386535644531,2.5661773681640625,2.2856826782226562,2.299591064453125,2,0.07433524708361405,-1.0923043816733018,34.614429473876946,-1.222228317014527,34.91115188598633,3.1999794302170113,35.32841491699219,0.07433524708361405
3334,2018-08-16,34.326980590820305,34.54951858520508,34.19716262817383,34.308433532714844,489199.0,0.004340760648769981,-1.9230379746835442,-0.03448642744159322,25.84285936601991,39.56809034198278,0.9416627407939444,1.0388262303388487,1.9781639241584443,1.4604872488829699,17.496920827425544,0.3708992004394531,-0.25728597489594307,-0.9680530548095803,-1.8387139810360509,-0.09739212858310964,-1.403383517922812,-0.5327225916963485,1.3647343872321187,26.829335594342325,-24.9850631638444,0.4353304631132342,8,0.547079086303718,1.1729774475097727,2.417816162109382,2.137321472167976,2.1048660278320312,3,0.07212312298830104,1.6764675632672075,34.178619384765625,-1.0923043816733018,34.614429473876946,-1.222228317014527,34.91115188598633,0.07212312298830104
3335,2018-08-17,34.150802612304695,34.410430908203125,33.98389434814453,34.308433532714844,361034.0,-0.005132347077526633,1.3589949155045464,-8.498971616621548,24.64300459440129,37.00971658801583,0.992543402158212,1.164430800156346,2.0741070202057728,1.657278549654471,18.95538302027548,0.42653656005859375,-0.24708005906568786,-1.0742233276367088,-2.0738533736856937,-0.07459328158772394,-1.5740383506612048,-0.5744083046122128,1.36363959535948,16.778627260955673,-32.11077012036773,0.49981502302449393,8,0.7232570648193288,1.3491554260253835,2.5337228775024343,2.4850406646728445,2.0399589538574148,4,0.07738247098999262,-1.9230379746835442,34.326980590820305,1.6764675632672075,34.178619384765625,-1.0923043816733018,34.614429473876946,0.07738247098999262
3336,2018-08-20,34.62369918823242,34.7071533203125,34.13225555419922,34.215709686279304,402957.0,0.013847304887567802,1.0,-2.5882580707614093,33.64778816473424,35.0849294044353,0.42314235732218464,0.6580874404142918,1.5295991257495842,1.2118038779084799,20.188953752399954,0.5748977661132812,-0.2240371876770979,-0.5586729049682617,-1.5855039813612493,0.4681581714247258,-1.072088443164752,-0.0452573667717715,0.731197526082326,58.91455068470434,12.979539734903554,0.5134155381964927,8,0.2132701873779297,0.6490802764892578,2.093280792236328,2.1280517578125,1.5485191345214844,0,0.0701660736448777,1.3589949155045464,34.150802612304695,-1.9230379746835442,34.326980590820305,1.6764675632672075,34.178619384765625,0.0701660736448777
3337,2018-08-21,34.938968658447266,35.14296340942383,34.493885040283196,34.558792114257805,483783.0,0.009105597541755328,-1.5454518254781118,0.9318292318049555,40.5172709335962,34.92017807355515,-0.01265602101830865,0.3190074194148451,1.1443075299184784,0.9214782419859162,20.683564992335977,0.6490783691406321,-0.27799142763076645,-0.21790390014648153,-1.2421866246154565,0.8063788243224934,-0.730045262380969,0.29423746208800594,0.27233711185299825,83.33343722145,37.664651915338226,0.5121413622344879,8,-0.15763473510742188,0.2642669677734375,1.525334358215332,1.8545093536376953,1.2703399658203125,1,0.053078482780020364,1.0,34.62369918823242,1.3589949155045464,34.150802612304695,-1.9230379746835442,34.326980590820305,0.053078482780020364
3338,2018-08-22,34.86478805541992,34.976058959960945,34.79060745239258,34.92969512939453,282145.0,-0.0021231480457397645,1.3529269414126506,-0.17072877053210064,41.22812504510926,34.2869235909635,-0.05307935961141652,0.38364620729961274,1.1524377250866138,1.025902605601658,21.223305049556764,0.18545150756836648,-0.32516833058503636,-0.27353954315185547,-1.3052177888897063,0.7581387025859954,-0.7893786660207809,0.24229957971706995,0.27817535400390625,76.00010531754886,28.345118271937444,0.5158391228689271,8,-0.18545150756835938,0.33844757080078125,1.5995149612426758,1.9796886444091797,1.1868858337402344,2,0.04867020912852271,-1.5454518254781118,34.938968658447266,1.0,34.62369918823242,1.3589949155045464,34.150802612304695,0.04867020912852271
3339,2018-08-23,34.82769775390625,34.94823837280273,34.7071533203125,34.799877166748054,327154.0,-0.00106383269718191,-1.2608617883269766,-0.42862180429022256,36.92311197694144,33.31702566005749,-0.1267072560358784,0.3934393057336649,1.133343115687282,1.0989542109196577,21.83955428971287,0.24108505249022727,-0.4009808455474584,-0.280494117736815,-1.311459348065057,0.750471112591427,-0.7959767329009324,0.23498849742730243,0.3152656555175781,72.8000974187327,27.759311155808966,0.5154826151641198,8,-0.21790504455566406,0.3755378723144531,1.6366052627563477,2.0306873321533203,0.8623466491699219,3,0.04739080679334817,1.3529269414126506,34.86478805541992,-1.5454518254781118,34.938968658447266,1.0,34.62369918823242,0.04739080679334817
3340,2018-08-24,34.95751190185547,35.05023956298828,34.716426849365234,34.753517150878906,385745.0,0.003727324983307634,-1.4000164559392227,7.332510626630146,40.72950988789748,33.71272429888085,-0.35164627440133245,0.23091651218240372,0.9527757905895982,0.9977820751074802,22.536347293370117,0.3338127136230469,-0.45017804967603325,-0.12239875793456889,-1.1363284112265148,0.8915308953573771,-0.6293635845805454,0.38456606871140764,-1.0385246276855469,81.65132420711754,36.82237469977757,0.506964826645973,8,-0.42653656005859375,-0.0278167724609375,1.3398847579956055,1.9194183349609375,0.6676254272460938,4,0.042175047266982846,-1.2608617883269766,34.82769775390625,1.3529269414126506,34.86478805541992,-1.5454518254781118,34.938968658447266,0.042175047266982846
3341,2018-08-27,35.20787048339844,35.374778747558594,34.98532867431641,35.01314926147461,349146.0,0.007161796361419004,-2.11109079550834,0.9545403545515745,42.13645685824497,34.42290739631159,-0.6207696031659324,-0.042046093734541046,0.6568149832648871,0.7778121080039,22.758221330271923,0.417266845703125,-0.5032886280684465,0.14094142913818075,-0.8586404983139886,1.14052335659035,-0.3588495345879039,0.6407323928642654,-1.2662581634521501,81.05239454185646,38.805673581206975,0.4997909637260829,8,-0.5609874725341797,-0.33381080627441406,1.0895261764526367,1.6690597534179688,-0.18544769287109375,0,0.027916800115108664,-1.4000164559392227,34.95751190185547,-1.2608617883269766,34.82769775390625,1.3529269414126506,34.86478805541992,0.027916800115108664
3342,2018-08-28,35.28205108642578,35.49531936645508,35.26350784301758,35.34695816040039,363523.0,0.0021069323991724787,-3.5456109511164304,-0.3333333333333333,45.45455678780863,36.79140929052815,-0.6596590905124771,-0.14790997447421006,0.5399432674584972,0.7357963681227346,22.73976901970344,0.2874488830566406,-0.5480151145144205,0.23042182922362997,-0.7446421105767342,1.2054857690239942,-0.25711014067655213,0.7179537991238121,-1.2831121093750042,72.9411992469012,31.01968193872957,0.48753196990018133,8,-0.5424442291259766,-0.4079914093017578,0.9295749664306641,1.594879150390625,0.7232589721679688,1,0.02523003082070252,-2.11109079550834,35.20787048339844,-1.4000164559392227,34.95751190185547,-1.2608617883269766,34.82769775390625,0.02523003082070252
3343,2018-08-29,35.309871673583984,35.51386642456055,35.27277755737305,35.31914138793945,347767.0,0.0007885195531873723,-4.777493372337508,0.14281516309138995,47.663562181760376,39.215931825610426,-0.5700869059009506,-0.20524092693683826,0.4766467278100066,0.7375198208014027,22.77274581883099,0.2410888671875,-0.5390074062106507,0.2702966690063491,-0.6845266694227377,1.2251200074354358,-0.20711500020819784,0.747708338220896,-1.2211498731689474,74.71285021870197,31.27406055032867,0.477411669214545,8,-0.5609912872314453,-0.43581199645996094,0.7858486175537109,1.4511528015136719,0.9643440246582031,2,0.02547267684794452,-3.5456109511164304,35.28205108642578,-2.11109079550834,35.20787048339844,-1.4000164559392227,34.95751190185547,0.02547267684794452
3344,2018-08-30,35.42113876342773,35.46750259399414,35.226417541503906,35.309871673583984,281163.0,0.0031511609804852903,1.3636397636322837,-12.003292181069192,51.562473885916866,42.20698396911216,-0.569739879229374,-0.33361250329767245,0.3379384260717586,0.6585203995027413,22.460184713154284,0.24108505249023438,-0.4978792196722779,0.38156375885009197,-0.5732595795789948,1.3363870972791787,-0.09584791036445495,0.8589754280646389,-1.2184053930810492,88.3718260270556,42.1401555939096,0.477411669214545,8,-0.5980777740478445,-0.5470790863037038,0.674581527709968,1.339885711669929,1.0107078552246094,3,0.01780109696482879,-4.777493372337508,35.309871673583984,-3.5456109511164304,35.28205108642578,-2.11109079550834,35.20787048339844,0.01780109696482879
3345,2018-08-31,35.23568725585937,35.34695816040039,35.022422790527344,35.26350784301758,638508.0,-0.00523561675436135,2.3333333333333335,-0.2500342841470902,55.932134843369276,44.683022488960496,-0.23938801457062908,-0.18772814286403872,0.4908365522532563,0.8703068064646473,22.677820557394845,0.3987159729003835,-0.38271236827344524,0.215121078491201,-0.7059355990290186,1.1361777560114206,-0.24540726026890525,0.6756494172513072,-0.9280632411755789,47.368155146404014,-3.610202271207193,0.4605283387601089,8,-0.2318115234374929,-0.36162757873534446,0.702399253845222,1.5253372192382884,1.0199813842773509,4,0.01289480020405298,1.3636397636322837,35.42113876342773,-4.777493372337508,35.309871673583984,-3.5456109511164304,35.28205108642578,0.01289480020405298
3346,2018-09-03,35.23568725585937,35.23568725585937,35.040966033935554,35.05950927734375,258311.0,0.0,1.2105058028754716,-6.332647744410577,62.737589650938375,47.15194679088741,-0.160306127312964,-0.22173576417613106,0.47106368333273707,0.8940959420637355,22.907217713090677,0.19472122192381391,-0.2727119478633,0.22949352264403444,-0.6671915813114424,1.1261786265995113,-0.21884902933370398,0.6778360746217729,-0.8315638483854357,43.39550877519668,-12.21239509087345,0.4483425519777374,9,-0.12517738342284446,-0.36162757873534446,0.6676273345947337,1.5253372192382884,1.4928817749023509,0,0.011052716821279951,2.3333333333333335,35.23568725585937,1.3636397636322837,35.42113876342773,-4.777493372337508,35.309871673583984,0.011052716821279951
3347,2018-09-04,35.031692504882805,35.32841491699219,34.7071533203125,35.32841491699219,460957.0,-0.005789435849378521,3.187493571942816,-1.6842196431665728,69.32772818729316,50.274124917796726,0.06506721435854246,-0.07412266162185688,0.6551978425612006,1.1227118611083924,23.763800639142012,0.6212615966796875,-0.13684131348326645,0.05888004302978089,-0.7767921013257748,0.8945521873853366,-0.35895602914799696,0.47671611520755874,-0.5387896560419421,40.229814398864235,-19.660748597090688,0.41783607217777624,9,0.07881736755371804,-0.15763282775878196,0.8716220855712962,1.7293319702148509,0.25963211059571734,1,-0.0002646093777561864,1.2105058028754716,35.23568725585937,2.3333333333333335,35.23568725585937,1.3636397636322837,35.42113876342773,-0.0002646093777561864
3348,2018-09-05,34.86478805541992,34.99460220336914,34.753517150878906,34.883331298828125,548218.0,-0.004764384405338662,1.0,0.062493571942814505,62.083352617604405,53.06970721120372,0.2592327577282134,0.04006403718356921,0.786142121643465,1.3108518472922555,24.59122363349809,0.27817535400389914,-0.05367759633546143,-0.07325248718261435,-0.8626006584889225,0.7160956841236938,-0.4679265728357649,0.3214215984705362,-0.29020812052148415,20.73188474872191,-41.55034150535227,0.394674085653154,9,0.24572181701660156,0.009271621704101562,1.0385265350341797,1.8962364196777344,-0.5192642211913991,2,0.032712718670794505,3.187493571942816,35.031692504882805,1.2105058028754716,35.23568725585937,2.3333333333333335,35.23568725585937,0.032712718670794505
3349,2018-09-06,34.91115188598633,34.98532867431641,34.54024887084961,34.91115188598633,485093.0,0.0013298182249870116,5.000257135509935,-0.0,68.14162997158445,56.11549833161338,0.2525054629498982,-0.05128631033740305,0.70780038990371,1.280434552436006,25.05832529318326,0.445079803466804,-0.010752970262707606,1.716613766689079e-06,-0.7518112741158376,0.751814707343371,-0.37590477875103545,0.37590821197856883,0.6027145385742188,45.97728325940778,-21.149531600794568,0.3759064953648006,9,0.11590576171875,-0.03709220886230469,0.8553924560546875,1.8498725891113281,-0.7788963317871094,3,0.03904379370544353,1.0,34.86478805541992,3.187493571942816,35.031692504882805,1.2105058028754716,35.23568725585937,0.03904379370544353
3350,2018-09-07,35.73640823364258,36.09803771972656,35.05950927734375,36.09803771972656,1020810.0,0.023638760197640885,4.743604890346945,-100.0,72.72734356007967,59.51448574292834,-0.5036047360922353,-0.8900425611793708,-0.14438972505273284,0.47253210010961766,24.725249103826165,1.1868858337402344,0.05828766199855551,0.8048583984375028,-0.013795984984525944,1.6235127818595316,0.39553120672648845,1.2141855901485172,-1.1961593627929688,76.78571865855301,8.264019857330794,0.4093271917110142,9,-0.4172649383544922,-0.7278957366943359,-0.025499343872070312,1.0246162414550781,-0.6861686706542969,4,0.019460220525326033,5.000257135509935,34.91115188598633,1.0,34.86478805541992,3.187493571942816,35.031692504882805,0.019460220525326033
3351,2018-09-10,36.06094741821289,36.45039367675781,35.476776123046875,35.6344108581543,955705.0,0.009081471826952958,-1.6249922863313793,-1.1794850156647223,72.83022792969308,62.556226980915504,-0.7760155810156562,-1.184769015710259,-0.4881629216227026,0.16222820514169456,24.211380849565785,0.9736175537109375,0.15954335954133114,1.0719078063964815,0.11028116000572652,2.0335344527872365,0.591094483201104,1.552721129591859,-1.5206985473632812,79.61168926353966,12.428063815269411,0.48081332319537645,9,-0.5656261444091797,-0.8762569427490234,-0.3477201461791992,0.7000770568847656,-0.6398086547851634,0,0.005399781089098221,4.743604890346945,35.73640823364258,5.000257135509935,34.91115188598633,1.0,34.86478805541992,0.005399781089098221
3352,2018-09-11,36.49675750732422,36.68220520019531,36.07021713256836,36.10730743408203,874805.0,0.012085375463297465,-1.6399809113199164,0.9130520328402526,78.94741827876243,66.03221099169352,-1.1414331733852876,-1.551895816003693,-0.9460125566856519,-0.26170175409679075,23.241839338555415,0.6212577819824219,0.2566021763162283,1.4136014938354506,0.25754921499630967,2.5696537726745916,0.8355753544158802,1.9916276332550211,-1.8801028442382801,91.34213474241363,24.229702793060483,0.5780261394195711,9,-0.8855304718017578,-1.1961612701416016,-0.7487583160400391,0.25035858154296875,-1.1034355163574219,1,0.006351564886030836,-1.6249922863313793,36.06094741821289,4.743604890346945,35.73640823364258,5.000257135509935,34.91115188598633,0.006351564886030836
3353,2018-09-12,36.71929550170898,38.35126495361328,36.48748397827149,36.48748397827149,750978.0,0.006097473024558431,-15.080140863613352,0.5952278337185702,81.48151440082594,69.35654882668342,-1.2773460129464382,-1.6594122773881637,-1.1782950844504327,-0.46546685254138964,22.144639822833902,1.8637809753417898,0.34407600913472436,1.5091056823730398,0.22076245458052313,2.7974489101655564,0.8649340684767779,2.1532772962693016,-1.9787078063964785,57.177576361188365,-8.834725318228912,0.6441716138962583,9,-0.27353858947753196,-0.5841693878173757,-0.9295701980590749,0.02782058715821023,-0.9921607971191335,2,-0.03888884213925059,-1.6399809113199164,36.49675750732422,-1.6249922863313793,36.06094741821289,4.743604890346945,35.73640823364258,-0.03888884213925059
3354,2018-09-13,36.80274963378906,36.876930236816406,36.60802841186523,36.74711608886719,671250.0,0.002272759619699194,1.636360236367786,0.23999473407057817,81.19127270101097,72.16311969975472,-1.2786749027324333,-1.6315271934243896,-1.2638495907889364,-0.5226616481371522,20.98814628191168,0.268901824951179,0.42248070319782727,1.468771362304686,0.0669754541614509,2.8705672704479213,0.767873408233072,2.1696693163763,-1.7733077578125034,52.95776867683222,-10.618751228296333,0.7008979540716158,9,-0.3569927215576172,-0.6676235198974609,-1.0130243301391602,-0.055633544921875,-1.4650611877441406,3,-0.06676745145434815,-15.080140863613352,36.71929550170898,-1.6399809113199164,36.49675750732422,-1.6249922863313793,36.06094741821289,-0.06676745145434815
3355,2018-09-14,36.79347610473633,37.05310821533203,36.73784255981445,36.904747009277344,522349.0,-0.0002519792446219471,-1.8333647599293759,-2.000068568294021,79.18091229094927,73.99015554864481,-1.1456703108614334,-1.4905408185428115,-1.2577242552954857,-0.49002532136846355,19.570343435209907,0.3152656555175781,0.49753102285055206,1.327364158630374,-0.1027586939374956,2.7574870111982435,0.6123027323464356,2.0424255849143123,-1.4982883825488287,45.806404522713095,-14.916786441633135,0.7150614262839362,9,-0.3477191925048828,-0.6583499908447266,-1.0130233764648438,-0.046360015869140625,-1.8081474304199148,4,-0.07232859822653548,1.636360236367786,36.80274963378906,-15.080140863613352,36.71929550170898,-1.6399809113199164,36.49675750732422,-0.07232859822653548
3356,2018-09-17,37.05310821533203,37.17365264892578,36.62657165527344,36.756385803222656,530497.0,0.0070564713661909195,1.0344719968223344,-2.6666666666666665,80.51121024365767,75.23276466601864,-1.2520572234794471,-1.6430771416295045,-1.525922520069031,-0.7243996306367535,18.98311445712296,0.5470809936523438,0.5636971690741817,1.4655258178710966,-0.07198690465641988,3.003038540398613,0.6967694566073348,2.2342821791348584,-1.5134343146304658,43.08945536763981,-15.423651132488978,0.7687563612637591,9,-0.6073513031005859,-0.9179821014404297,-1.3074274063110352,-0.30599212646484375,-2.5592231750488352,0,-0.05405399840424163,-1.8333647599293759,36.79347610473633,1.636360236367786,36.80274963378906,-15.080140863613352,36.71929550170898,-0.05405399840424163
3357,2018-09-18,36.79347610473633,37.498191833496094,36.79347610473633,37.10874557495117,975258.0,-0.007007026484441403,-3.4705611886842678,-1.062506428057184,73.66861816721246,76.52001639375288,-0.800406099333479,-1.3042562472996337,-1.283131820177644,-0.44031889004029523,19.584001926633764,0.7047157287597656,0.6312769180625111,1.113168334960939,-0.4822369409933387,2.7085736109152165,0.3154656969838001,1.9108709729380777,-1.0288749198018223,16.417815747299507,-38.391867712662226,0.7977026379771405,9,-0.3477191925048828,-0.6583499908447266,-1.147475242614746,-0.1390857696533203,-2.141956329345703,1,-0.03729838782837769,1.0344719968223344,37.05310821533203,-1.8333647599293759,36.79347610473633,1.636360236367786,36.80274963378906,-0.03729838782837769
3358,2018-09-19,36.56166458129883,36.83056640625,36.552391052246094,36.77493286132813,795678.0,-0.006300343103696537,-1.3999736707860917,0.6764634707064088,67.52141961345085,76.45110413173802,-0.33813850019363656,-0.9895348225521587,-1.0649252036169514,-0.194486051930852,20.0292503741792,0.27817535400390625,0.6833367821435843,0.7965129852294908,-0.7967629119538273,2.389788882412809,-0.0001249633621682733,1.5931509338211498,-0.590130294870022,0.9804949664429531,-47.5355474151038,0.7966379485916577,9,0.1437225341796875,-0.42653846740722656,-1.091843605041504,-0.08345413208007812,-1.7525138854980469,2,-0.031955399288073894,-3.4705611886842678,36.79347610473633,1.0344719968223344,37.05310821533203,-1.8333647599293759,36.79347610473633,-0.031955399288073894
3359,2018-09-20,36.47821044921875,36.82129669189453,36.32984924316406,36.51530075073242,842210.0,-0.0022825583308579978,-1.9444501582730525,0.1739138211672899,69.7059236350086,76.11539080673013,-0.010080741141216265,-0.8180291618849509,-1.007685449969216,-0.09083904976507995,20.1954027388885,0.49144744873046875,0.743536135054093,0.6305332183837891,-0.9289155381755592,2.1899819749431373,-0.14919115989588505,1.4102575966634632,-0.3162977094151884,12.698433428890471,-34.477222425844786,0.7797243782796757,9,0.4358100891113281,-0.31063079833984375,-1.2912015914916992,-0.28281211853027344,-1.557788848876946,3,-0.020589709181991767,-1.3999736707860917,36.56166458129883,-3.4705611886842678,36.79347610473633,1.0344719968223344,37.05310821533203,-0.020589709181991767
3360,2018-09-21,36.43184661865234,36.84911346435547,36.26494216918945,36.6172981262207,1018743.0,-0.0012710006876832658,-1.2500128562088142,5.000000000000192,68.69566876459267,75.65599534394119,0.1623812975084249,-0.6909752385642136,-0.9817399073084445,-0.02775223686555961,20.588509546698337,0.5841712951660156,0.8467075620272553,0.5104526519775305,-1.0107386009885033,2.0316439049435644,-0.2501429745054864,1.2710482784605475,1.9194183349609446,13.533711323304578,-32.71064125994801,0.7605956264830175,9,0.7788944244384837,-0.2642669677734304,-1.2448377609252859,-0.23644828796386008,-1.5392417907714773,4,-0.03003301435857575,-1.9444501582730525,36.47821044921875,-1.3999736707860917,36.56166458129883,-3.4705611886842678,36.79347610473633,-0.03003301435857575
3361,2018-09-24,36.19076156616211,36.62657165527344,36.06094741821289,36.30203247070313,543623.0,-0.006617426094640999,-2.0500159417457753,0.6000000000000153,67.90832330381271,74.42942923561344,0.4736235554373138,-0.3926081411177762,-0.7361963304283847,0.23030421060435913,21.65002250422685,0.5656242370605469,0.9405081084155071,0.22022304534912251,-1.2670385025912552,1.7074845932895002,-0.5234077286210663,0.9638538193193114,2.118776931762696,9.03215532228312,-36.404370600815824,0.7436307739701874,9,1.0153446197509766,0.050998687744140625,-1.0037527084350586,-0.06954383850097656,-1.1776123046875,0,-0.033307751472485214,-1.2500128562088142,36.43184661865234,-1.9444501582730525,36.47821044921875,-1.3999736707860917,36.56166458129883,-0.033307751472485214
3362,2018-09-25,36.172218322753906,36.41330337524414,36.07021713256836,36.13512802124024,445723.0,-0.0005123750539016703,-3.110981602102617,-0.3333333333332482,71.17119677010069,73.2838383877551,0.49314957511714397,-0.32038262689292196,-0.7142148665401393,0.25729606611896827,23.047769183428006,0.34308624267578125,0.9596506190378022,0.15717144012451456,-1.2962302134697126,1.6105730937187417,-0.569529386672599,0.8838722669216281,2.0473765319824224,14.117698305527727,-33.02096078781342,0.7267008267971145,9,0.6073513031005859,0.25035667419433594,-1.1173439025878906,-0.07881736755371094,-0.3338127136230469,1,-0.04639840629887404,-2.0500159417457753,36.19076156616211,-1.2500128562088142,36.43184661865234,-1.9444501582730525,36.47821044921875,-0.04639840629887404
3363,2018-09-26,36.20930862426758,36.20930862426758,36.014583587646484,36.11658096313477,357144.0,0.0010253808926707908,3.199934178048379,2.500051424457759,71.08435377184308,72.16084739562534,0.4203100384793217,-0.302124481931358,-0.7491586991810095,0.22925197061948666,24.520812645464147,0.19472503662109375,0.9588457539987871,0.14928989410400106,-1.267437539405961,1.566017327613963,-0.5590738226509799,0.8576536108589821,1.9239403330078133,23.33350093935557,-22.962629313532094,0.7083637167549827,9,0.5470790863037109,0.2364482879638672,-1.2170238494873047,-0.11590766906738281,-0.4543571472167969,2,-0.043021778323403814,-3.110981602102617,36.172218322753906,-2.0500159417457753,36.19076156616211,-1.2500128562088142,36.43184661865234,-0.043021778323403814
3364,2018-09-27,36.051673889160156,36.181488037109375,35.727134704589844,36.10730743408203,508757.0,-0.00435343123347498,3.4545590545291347,-0.5999670890242356,56.538442672624534,69.64501743803369,0.514282910724333,-0.09995430037238862,-0.5974423764455139,0.39333143323537456,25.753168799856528,0.4821739196777344,0.8897587372465097,-0.03987159729003764,-1.4244351611552162,1.344691966575141,-0.7321533792226305,0.6524101846425552,1.9544551459375015,28.92560859513124,-12.955552897870934,0.6922817819325899,9,0.5609893798828125,0.39408302307128906,-1.1103878021240234,0.04172706604003906,-0.5563545227050781,3,-0.034465062487236464,3.199934178048379,36.20930862426758,-3.110981602102617,36.172218322753906,-2.0500159417457753,36.19076156616211,-0.034465062487236464
3365,2018-09-28,35.69004440307617,35.94040298461914,35.62513732910156,35.92185974121094,822794.0,-0.010030865340560968,1.344838348157921,4.166826659352715,42.42421881330683,65.41312950132804,0.7855379674794705,0.31353488094967474,-0.23619094376932992,0.761737122596287,26.54849885509195,0.42653656005859375,0.7737131223709639,-0.42421894073486044,-1.763835149288127,0.9153972678184061,-1.0940270450114937,0.24558916354177285,2.133765085580862,6.481410940118848,-29.36191894236177,0.6698081042766338,9,0.8716201782226562,0.7557125091552734,-0.7835302352905273,0.40335655212402344,-0.3338127136230469,4,-0.021564075237407998,3.4545590545291347,36.051673889160156,3.199934178048379,36.20930862426758,-3.110981602102617,36.172218322753906,-0.021564075237407998
3366,2018-10-01,35.62513732910156,36.02385711669922,35.46750259399414,35.606590270996094,384922.0,-0.0018186324802951237,-2.75,-0.08000789876417252,29.017825986343084,60.45193037012034,0.700221504646322,0.4312236129364919,-0.17003251528781504,0.8328156180979676,27.270220086572326,0.5563545227050781,0.6441896630908133,-0.5085985183715849,-1.8050698250146056,0.7878727882714358,-1.1568341716930917,0.13963713494992191,1.9788049435999255,16.66680110996386,-11.654138863306027,0.6482356533215099,10,0.5331707000732422,0.8206195831298828,-0.8948020935058594,0.13445091247558594,-0.5007171630859375,0,-0.020562236559360847,1.344838348157921,35.69004440307617,3.4545590545291347,36.051673889160156,3.199934178048379,36.20930862426758,-0.020562236559360847
3367,2018-10-02,35.022422790527344,35.374778747558594,34.976058959960945,35.374778747558594,703009.0,-0.016918237619869325,1.263164732374808,-18.99794323323735,15.471778957287938,54.66863696388001,1.1457840184142185,1.0890439289610327,0.4278523373314158,1.4352983442484657,27.034350454685708,0.6490783691406179,0.5065112201024107,-1.1108495712280302,-2.4089852925985653,0.18728615014250494,-1.7599174319133013,-0.46178171054275907,2.325146720729265,3.759484547880753,-20.047461382046357,0.6490678606852679,10,0.8901634216308594,1.4233341217041016,-0.2619514465332031,0.7371654510498047,0.35235595703125,1,-0.0002647883359812031,-2.75,35.62513732910156,1.344838348157921,35.69004440307617,3.4545590545291347,36.051673889160156,-0.0002647883359812031
3368,2018-10-03,36.00531005859375,36.20930862426758,35.189327239990234,35.24496078491211,885887.0,0.028064513810056813,-1.3404365199199961,-2.1579010046769445,38.121528125028405,51.15925968499332,0.08457215388842343,0.20657389387048397,-0.5416675094605949,0.4362761810764795,27.231080605694093,1.1868858337402344,0.34971451682171306,-0.18498840332031108,-1.3409136477927461,0.970936841152124,-0.7629510255565322,0.39297421891591,1.0102479754814624,83.45845358177968,60.722426439889944,0.5779626222362193,10,-0.09272384643554688,0.4404468536376953,-1.198476791381836,-0.4172630310058594,-0.407989501953125,2,-0.004635550955991663,1.263164732374808,35.022422790527344,-2.75,35.62513732910156,1.344838348157921,35.69004440307617,-0.004635550955991663
3369,2018-10-04,36.27421569824219,36.404029846191406,35.78276824951172,35.92185974121094,1092141.0,0.007468499485515645,1.030318896950657,0.46341328811314414,42.820539056887796,48.284245273026116,-0.24173414384411984,0.04745446501371475,-0.8000829439052382,0.1486380021514151,27.12610098919078,0.6212615966796875,0.22601102208525248,0.01576404571532919,-0.970958765398855,1.0024868568295133,-0.47759735984176643,0.5091254512724248,0.45581246545702925,90.90918805131241,68.15469573814487,0.4933614055570936,10,-0.472900390625,0.1715412139892578,-1.4627456665039062,-0.6861686706542969,-1.0199813842773438,3,-0.01431496756569628,-1.3404365199199961,36.00531005859375,1.263164732374808,35.022422790527344,-2.75,35.62513732910156,-0.01431496756569628
3370,2018-10-05,36.43184661865234,36.941837310791016,36.13512802124024,36.25566864013672,991375.0,0.00434553628178902,-2.866705673694124,0.49999999999997985,41.16092265943001,45.3123118680947,-0.44629807469347327,-0.058398734188138235,-0.9481649127830494,-0.029812077846180784,28.874791862877714,0.8067092895507741,0.13727312649427148,0.13862304687499005,-0.8192318821564939,1.096477975906474,-0.3403044176407519,0.617550511390732,-1.455787658691392,74.05655159833611,51.64880378234632,0.478927464515741,10,-0.4728984832763601,0.013910293579108668,-1.5832862854003835,-0.843799591064446,-1.5856056213378906,4,-0.025706280057672837,1.030318896950657,36.27421569824219,-1.3404365199199961,36.00531005859375,1.263164732374808,35.022422790527344,-0.025706280057672837
3371,2018-10-08,36.25566864013672,36.42257690429688,36.16294479370117,36.29275894165039,627820.0,-0.004835823458518296,-1.3333733308192695,-0.21052745539581658,42.16215074279522,42.08908453172742,-0.290493250470071,0.14030895662510545,-0.7624947977113266,0.11972117544571148,30.114921206569623,0.26890182495116477,0.03812495509779268,-0.04729099273681925,-0.9991447135579037,0.9045627280842652,-0.5232178531473579,0.4286358676737194,-1.2402941131591732,65.09430117772155,40.19682898458312,0.4759268604105419,10,-0.2967205047607422,0.19008827209472656,-1.3167009353637695,-0.7557106018066406,-1.1590690612792969,0,-0.024808174401943717,-2.866705673694124,36.43184661865234,1.030318896950657,36.27421569824219,-1.3404365199199961,36.00531005859375,-0.024808174401943717
3372,2018-10-09,36.72856903076172,36.89547729492188,36.320579528808594,36.45039367675781,1028053.0,0.013043488325063635,-1.1379466882297296,-7.499948575542528,52.27271074505519,39.99890197319544,-0.7556395483177099,-0.33132126267352646,-1.2240983025701198,-0.3746795620475467,31.237930094304012,0.6398086547851634,-0.04875124168700751,0.41401882171631144,-0.5532910744230719,1.3813287178556948,-0.06963612635338023,0.8976737697860031,-1.6746652481079067,87.83069589255784,57.4331539186109,0.48365494806969295,10,-0.7696208953857422,-0.28281211853027344,-1.7362842559814453,-1.2286109924316406,-0.5934410095214773,1,-0.04367577902102726,-1.3333733308192695,36.25566864013672,-2.866705673694124,36.43184661865234,1.030318896950657,36.27421569824219,-0.04367577902102726
3373,2018-10-10,35.29132461547852,36.95111083984375,35.23568725585937,36.83056640625,1229547.0,-0.039131511333301394,-1.0786506206765756,-5.533350703491376,38.191870575295994,37.96039396238116,0.6008842863347397,1.0471456596737667,0.20917072432900596,1.0324887244393963,29.860914783621862,1.715423583984382,-0.15580479441140227,-0.951827049255364,-2.000709852186759,0.09705575367603103,-1.476268450721065,-0.4273856477896629,-0.19966216226196565,3.2433598406014092,-28.17880580655783,0.5244414014656985,10,0.672260284423821,1.1544322967529226,-0.2990398406982493,0.2086334228515554,0.6954421997070241,2,0.002364720876571136,-1.1379466882297296,36.72856903076172,-1.3333733308192695,36.25566864013672,-2.866705673694124,36.43184661865234,0.002364720876571136
3374,2018-10-11,34.34552383422852,35.458229064941406,34.280616760253906,35.05023956298828,1494499.0,-0.026799809628998084,-1.8222172448312588,0.4578330272637353,32.394351688692666,36.845964281868476,1.4295486406884805,1.8966612272449055,1.1441089268233284,1.938262668167475,28.25429315351692,1.1776123046875,-0.3027123752406027,-1.774766540527338,-3.0895953628854187,-0.45993771816925744,-2.4321809517063784,-1.1173521293482978,2.6055870056152273,2.4305267879337684,-29.96332066829422,0.6574144111790401,10,1.2703399658203054,1.970417022705071,0.6467609405517507,1.1544342041015554,1.8174209594726491,3,0.03644715766904594,-1.0786506206765756,35.29132461547852,-1.1379466882297296,36.72856903076172,-1.3333733308192695,36.25566864013672,0.03644715766904594
3375,2018-10-12,34.13225555419922,34.92969512939453,33.993167877197266,34.63297271728516,1012247.0,-0.006209492714644882,-1.4047663359159965,0.7105236092390976,32.5471505888608,37.238111459925996,1.5629693052411824,2.00303158658312,1.3375349388406903,2.1119303674770933,26.520013254618043,0.9365272521972656,-0.46932437567004825,-1.8549737930297852,-3.4012208034772087,-0.30872678258236164,-2.6280972982534934,-1.081850287806077,2.8188552856445312,4.702175760600562,-29.380782234380554,0.7731235052237115,10,1.339883804321289,2.0399608612060547,0.818303108215332,1.3677024841308594,1.5299720764160156,4,0.03287150941384498,-1.8222172448312588,34.34552383422852,-1.0786506206765756,35.29132461547852,-1.1379466882297296,36.72856903076172,0.03287150941384498
3376,2018-10-15,35.05023956298828,35.49531936645508,34.466068267822266,34.86478805541992,1079314.0,0.026894911979414182,-1.0943339840642088,-0.37037178119761777,41.74624270514003,40.15749632079845,0.6200666954361509,0.9774168244507706,0.41295595886589354,1.1625390527168165,24.33585081664845,1.3630638122558594,-0.5515563346997325,-0.8368463516235352,-2.351543270039869,0.6778505667927988,-1.5941948108317021,-0.0794978924153682,1.782553558349612,35.736716330907505,-0.8357031863144755,0.7573484592081686,10,0.42189979553222656,1.1219768524169922,0.11358833312988281,0.4497184753417969,0.8345298767089844,0,-0.005820176073468297,-1.4047663359159965,34.13225555419922,-1.8222172448312588,34.34552383422852,-1.0786506206765756,35.29132461547852,-0.005820176073468297
3377,2018-10-16,35.42113876342773,35.541683197021484,34.901878356933594,35.068782806396484,929049.0,0.010581930539245166,1.156240357914224,1.8999897151084673,44.47331535811338,40.863250457807894,0.3483007090463133,0.525370052582943,0.03395595958691189,0.7669562756805064,21.76550072488505,0.6398048400878906,-0.559522921358429,-0.39733028411865945,-1.8626741572983576,1.0680135890610387,-1.130002220708512,0.3353416524711932,1.2980693481445442,48.27580870433181,9.614477498865952,0.7326719365898505,10,0.05100059509278054,0.7510776519775462,-0.08113288879393821,0.07881927490235086,0.509990692138679,1,-0.009162302396257038,-1.0943339840642088,35.05023956298828,-1.4047663359159965,34.13225555419922,-1.8222172448312588,34.34552383422852,-0.009162302396257038
3378,2018-10-17,35.3933219909668,35.931129455566406,35.068782806396484,35.578773498535156,613535.0,-0.0007853155892788566,-1.066664533499111,-0.5263186384895308,45.29800148103021,41.13852406049039,0.3131039138735474,0.48609180825089027,0.05766569949338418,0.7757474612467803,19.758690020141046,0.8623466491699219,-0.5326092104902003,-0.3667299270629911,-1.8001295932647565,1.0666697391387743,-1.0834297601638738,0.3499699060378916,1.2168445112304767,72.24880665321588,31.019380186144602,0.7166998331008836,10,0.07881736755371094,0.7788944244384766,0.06258964538574219,0.10663604736328125,0.7232589721679759,2,0.020958926389073262,1.156240357914224,35.42113876342773,-1.0943339840642088,35.05023956298828,-1.4047663359159965,34.13225555419922,0.020958926389073262
3379,2018-10-18,35.727134704589844,36.20003509521485,35.34695816040039,35.34695816040039,846024.0,0.009431516875082924,-3.487793620373102,-2.0500051424457473,50.26595846529138,42.150194705586095,-0.11898591454972518,0.09815791885284852,-0.2728727722379176,0.41725431480777786,18.231038662413745,0.8530769348144602,-0.39609274458695154,0.004636573791501064,-1.388326227909488,1.39759937549249,-0.6918448270589934,0.7011179746419955,0.7783518526074289,78.5714162245878,31.585609447949516,0.696481400850494,10,-0.25499534606933594,0.018545150756835938,0.5633068084716797,0.4079914093017578,0.6768951416015625,3,0.007267084605089957,-1.066664533499111,35.3933219909668,1.156240357914224,35.42113876342773,-1.0943339840642088,35.05023956298828,0.007267084605089957
3380,2018-10-19,35.33768844604492,35.81985855102539,35.068782806396484,35.6344108581543,678425.0,-0.010900573521080315,1.2500171416817132,-0.7804858470214026,48.03049462282402,42.80223291447819,0.11055838817433994,0.4231234097353962,0.11927593836290384,0.7760996825686277,16.628873606821443,0.7510757446289062,-0.39467263184366175,-0.33010177612304403,-1.6913461452135579,1.0311425929674698,-1.010723960668301,0.3505204084222129,1.0673053639523502,50.26740791421807,-0.5306826265231166,0.6806221845452555,10,0.13445091247558594,0.4079914093017578,0.9527530670166016,0.7974376678466797,0.8716201782226562,4,0.02335343323082051,-3.487793620373102,35.727134704589844,-1.066664533499111,35.3933219909668,1.156240357914224,35.42113876342773,0.02335343323082051
3381,2018-10-22,34.98532867431641,35.69004440307617,34.92969512939453,35.42113876342773,792737.0,-0.00997121733829609,-1.779678271844254,1.46874678597136,49.73681418496847,42.5204666300241,0.29476827704920794,0.7173222858830357,0.48375112219273575,1.0895766787386165,15.312963405307112,0.7603492736816406,-0.4446399648802384,-0.6221899032592688,-1.9926516708957251,0.7482718643771875,-1.307420787077497,0.06304098055895935,1.3231920983688568,6.428369928064831,-48.241129384405134,0.6852308838182297,10,0.48681068420409446,0.7603511810302663,1.30511283874511,1.1497974395751882,0.9458007812499929,0,0.019348080522557654,1.2500171416817132,35.33768844604492,-3.487793620373102,35.727134704589844,-1.066664533499111,35.3933219909668,0.019348080522557654
3382,2018-10-23,34.493885040283196,34.86478805541992,34.31770706176758,34.72570037841797,750339.0,-0.0140471349750102,1.1454548174521846,0.5319182458751267,38.47241982269773,42.551638768624294,0.4871112209368178,1.1347623521503962,0.9914150576249696,1.5378486899357213,14.016387166620897,0.6676216125488352,-0.5220874884088147,-1.029716873168951,-2.458867496253866,0.39943374991596414,-1.7442921847114121,-0.3151415616264899,1.722021616582552,9.359578956754296,-39.94703630157442,0.7145753115424585,10,0.6027164459228587,1.2517948150634837,1.7965564727783274,1.6412410736084055,1.4650611877441477,1,0.040322636832289094,-1.779678271844254,34.98532867431641,1.2500171416817132,35.33768844604492,-3.487793620373102,35.727134704589844,0.040322636832289094
3383,2018-10-24,34.651519775390625,35.031692504882805,34.206436157226555,34.308433532714844,819458.0,0.0045699327554242775,-2.0169439524731807,-1.4799980253089116,37.410069813172484,43.108940782455385,0.2561084753501106,0.9006130195926971,0.8662163920551436,1.3395934452516087,12.69802411290769,0.82525634765625,-0.5994481075876195,-0.7941926956176744,-2.2357370355413693,0.6473516443060205,-1.5149648655795218,-0.07342052565582691,1.4754773302883848,22.325634794588897,-20.821364529943548,0.7207721699618477,10,0.4450817108154297,0.8206195831298828,1.6389217376708984,1.4836063385009766,1.5763320922851562,2,0.036927952611318204,1.1454548174521846,34.493885040283196,-1.779678271844254,34.98532867431641,1.2500171416817132,35.33768844604492,0.036927952611318204
3384,2018-10-25,34.80915069580078,35.068782806396484,34.150802612304695,34.326980590820305,767375.0,0.004549033388201007,-1.2000036568754033,1.4053903800396035,37.41006981317256,43.649265140712245,0.19127360372341684,0.6799857546171637,0.7387391308834736,1.1470282093673134,11.96671057497957,0.9179801940917898,-0.7671172185860513,-0.5744356155395494,-2.0131167628995996,0.8642455318205009,-1.293776189219578,0.14490495814047932,1.232493240738961,39.44433905556812,0.19863140052535755,0.7193405736800265,10,0.3662681579589915,0.6629886627197266,1.6111059188842773,1.3259754180908203,1.1312522888183594,3,0.037559958838401464,-2.0169439524731807,34.651519775390625,1.1454548174521846,34.493885040283196,-1.779678271844254,34.98532867431641,0.037559958838401464
3385,2018-10-26,34.920421600341804,34.920421600341804,34.262069702148445,34.595882415771484,632295.0,0.00319659923660387,3.0571489021578926,0.6730802702574455,39.534882330324265,43.40355843239938,0.22748380771645316,0.5355586965905204,0.665216178116637,0.9968217687326302,11.413401854929944,0.6583518981933594,-0.750984567496424,-0.4246835708618093,-1.8700067277701464,1.0206395860465278,-1.1473451493159814,0.2979780075923628,1.0392832938242407,49.99987608518423,13.44453123519068,0.7226615784541701,10,0.25499725341796875,0.5517177581787038,1.6203784942626882,1.2147045135497976,0.6027145385742116,4,0.042485404753391576,-1.2000036568754033,34.80915069580078,-2.0169439524731807,34.651519775390625,1.1454548174521846,34.493885040283196,0.042485404753391576
3386,2018-10-29,34.89260482788086,35.51386642456055,34.846240997314446,35.10587310791016,453225.0,-0.0007965760774397701,-3.3636227638220717,-0.6571418496403291,34.5312484934193,42.29888433632226,0.2576871461236365,0.5330098188930492,0.7159907475160097,0.9875148152044986,11.194477620597713,0.6676254272461009,-0.6049714449398635,-0.4158737182617216,-1.868426008505324,1.0366785719818807,-1.1421498633835228,0.31040242686007957,0.9884385856064313,54.42167922780461,23.34635215880817,0.7262761451218025,10,0.28281402587891336,0.5795345306396484,1.796555519104004,1.2425212860107422,-0.018543243408203125,0,0.0377358985630849,3.0571489021578926,34.920421600341804,-1.2000036568754033,34.80915069580078,-2.0169439524731807,34.651519775390625,0.0377358985630849
3387,2018-10-30,35.01314926147461,35.161510467529304,34.586612701416016,34.89260482788086,532252.0,0.0034547272749734237,1.7555401155561459,-0.5652243905056423,46.98796375081571,42.486657921854,0.08178367939182607,0.43398568554962225,0.6101145554452643,0.8298746454986485,11.787601493655655,0.5748977661132884,-0.43017385994131985,-0.29486560821533203,-1.7478082434890467,1.1580770270583827,-1.0213369258521894,0.4316057094215253,0.7923791305610806,63.265317545386424,27.485129065839814,0.726471317636856,10,0.16226959228516336,0.45899009704589844,1.7107839584350586,1.1219768524169922,-0.2132720947265554,1,0.0262181555631118,-3.3636227638220717,34.89260482788086,3.0571489021578926,34.920421600341804,-1.2000036568754033,34.80915069580078,0.0262181555631118
3388,2018-10-31,35.83840560913086,36.1258544921875,34.614429473876946,35.31914138793945,1026566.0,0.023569897740226775,1.7627079643549575,4.307658227848101,66.59795913174017,44.30132466257052,-0.7528704271848028,-0.4262709820441444,-0.1881901440339675,-0.02494607339728816,11.535450502030523,1.511425018310554,-0.35289388052827064,0.5387359619140639,-0.8991829899696597,1.9766549137977876,-0.18022351402780146,1.2576954378559293,-1.8452377319335938,85.44600848289123,43.5699305066436,0.7189594759418627,10,-0.7000770568847656,-0.36626625061035156,0.7626667022705078,0.2967205047607422,-2.4108619689941406,2,0.003363448145856429,1.7555401155561459,35.01314926147461,-3.3636227638220717,34.89260482788086,3.0571489021578926,34.920421600341804,0.003363448145856429
3389,2018-11-01,35.75495147705078,36.181488037109375,35.48604965209961,35.727134704589844,505347.0,-0.002328622902209032,-1.7272795272645673,0.053569591983661714,68.57749283767726,46.58432446422088,-0.74321223823776,-0.4044498000918608,-0.07700270926835628,0.03393251509685058,11.035047996269116,0.6954383850097656,-0.323016684281896,0.4812450408935547,-0.9002272176482435,1.862717299435353,-0.20949108837734798,1.1719811701644574,-1.7191298675537112,77.77782194274621,29.91067637580408,0.6907361292709007,11,-0.58880615234375,-0.28281211853027344,0.8461208343505859,0.3801746368408203,-1.29815673828125,3,0.013226151094863914,1.7627079643549575,35.83840560913086,1.7555401155561459,35.01314926147461,-3.3636227638220717,34.89260482788086,0.013226151094863914
3390,2018-11-02,35.49531936645508,36.34839630126953,35.374778747558594,36.079490661621094,669518.0,-0.0072614309311074265,-1.3595627152333187,-21.000685682940208,55.99996708824565,47.280230342362785,-0.5127945617181666,-0.23038959521750257,0.20373261856835256,0.26974675462656705,9.924281017887429,0.9736175537109375,-0.3050574864481277,0.26843929290771484,-1.0071766408099165,1.5440552266253462,-0.36936867395110085,0.9062472597665305,-1.3736710998535173,51.57879010308742,2.0872878257072145,0.6378079668588159,11,-0.24571990966796875,-0.023180007934570312,1.033890724182129,0.6398067474365234,-1.0941581726074219,4,0.012539219990360007,-1.7272795272645673,35.75495147705078,1.7627079643549575,35.83840560913086,1.7555401155561459,35.01314926147461,0.012539219990360007
3391,2018-11-05,35.356231689453125,35.76422500610352,35.24496078491211,35.606590270996094,409206.0,-0.003918479379379725,-1.1960828600929572,0.42857049569992883,49.066678076067895,48.4573701482928,-0.3526458558829333,-0.17090271504618215,0.35467136427856616,0.38559457603848557,8.683041577425643,0.5192642211914134,-0.36159732887277585,0.17432346343993999,-1.0086307006908086,1.3572776275706886,-0.4171536186254343,0.7658005455053143,-1.1009785407714858,43.684081751078836,-5.714946664039424,0.5914770820653751,11,-0.10663223266601562,0.11590766906738281,1.1474790573120117,0.7788944244384766,-0.39871978759765625,0,0.004720651536874065,-1.3595627152333187,35.49531936645508,-1.7272795272645673,35.75495147705078,1.7627079643549575,35.83840560913086,0.004720651536874065
3392,2018-11-06,35.124420166015625,35.56949996948242,35.124420166015625,35.46750259399414,580931.0,-0.006556454473813478,-1.5945939935732791,1.3703641627304586,46.34763550447928,49.45043300288245,-0.024570857023611836,-0.0689679670973149,0.5934932012054688,0.5940629319379127,6.788084545146803,0.4450798034667969,-0.3787501499383552,0.022719383239746094,-0.9096842098178328,0.955122976297325,-0.4434824132890469,0.4889211797685391,-0.743578428178715,29.411790588033703,-16.39063947565728,0.4662017965287899,11,0.12517929077148438,0.3477191925048828,1.1776123046875,1.0107059478759766,0.48217010498046875,1,-0.0071277641128209,-1.1960828600929572,35.356231689453125,-1.3595627152333187,35.49531936645508,-1.7272795272645673,35.75495147705078,-0.0071277641128209
3393,2018-11-07,35.374778747558594,35.541683197021484,35.124420166015625,35.28205108642578,463714.0,0.0071277641128209,-1.0454596454484255,-0.27027808354737204,45.10310371444813,50.30521454746862,-0.18053073218641202,-0.32965541019909494,0.35230178132724177,0.3254294622356042,6.682120001845085,0.4172630310058594,-0.37967332357742833,0.26890525817871236,-0.6678084074416475,1.2056189237990722,-0.19945157463146757,0.7372620909888923,-0.8758837359157283,20.454531287984093,-20.326974862086065,0.46835683281018153,11,-0.06954574584960938,0.09736061096191406,0.8043928146362305,0.7603473663330078,0.055633544921875,2,-0.016251736439488407,-1.5945939935732791,35.124420166015625,-1.1960828600929572,35.356231689453125,-1.3595627152333187,35.49531936645508,-0.016251736439488407
3394,2018-11-08,35.597320556640625,35.829132080078125,35.38404846191406,35.476776123046875,606695.0,0.0062909738791621095,-1.9090455769422559,1.2999835445120949,53.7837943015983,51.8884269887213,-0.31236131682539536,-0.4781207810407935,0.1381150765264394,0.08942273446366045,7.140363383145837,0.45435333251953125,-0.24119509668481953,0.4288572311401353,-0.4600028554258273,1.317717317706098,-0.015572812142849557,0.8732872744231202,-0.9874554676201583,38.636406136047725,-0.9061521144583509,0.44443004328298247,11,-0.12981605529785156,-0.1251811981201172,0.5818510055541992,0.5378055572509766,0.04636001586914773,3,-0.06095337746141505,-1.0454596454484255,35.374778747558594,-1.5945939935732791,35.124420166015625,-1.1960828600929572,35.356231689453125,-0.06095337746141505
3395,2018-11-09,35.254234313964844,35.79204177856445,35.09659957885742,35.476776123046875,516055.0,-0.009637979412800979,-1.5861941780627589,-1.846139240506329,53.92956527943759,54.04379552050111,0.09281653304028481,-0.04919094421710213,0.4917205665879649,0.4157278774507347,7.125940193119488,0.6954421997070312,-0.10579431400553574,0.029672050476072798,-0.7135119253817521,0.7728560263338977,-0.3419199374528432,0.4012640384049888,-0.5400573522094305,21.519145545724864,-21.294574444227397,0.3715919879289138,11,0.2132701873779297,0.21790504455566406,0.8693017959594727,0.8808917999267578,0.2596321105957031,4,-0.022619682166219457,-1.9090455769422559,35.597320556640625,-1.0454596454484255,35.374778747558594,-1.5945939935732791,35.124420166015625,-0.022619682166219457
3396,2018-11-12,34.846240997314446,35.374778747558594,34.799877166748054,35.26350784301758,606427.0,-0.011572888323624242,-1.254540286629003,1.8750042853714879,55.27776127112402,54.96488413386869,0.5515420505298891,0.3612575645275129,0.9057090967321741,0.8110597690137098,7.661821575816298,0.5749015808105398,0.016125124028839366,-0.36812133789063495,-1.1268167986245174,0.39057412284324755,-0.7474690682575726,0.011226392476302749,1.5021553039550852,4.504601334997335,-40.78352418115752,0.37934773036694047,11,0.6351718902587962,0.6258983612060618,1.356111526489265,1.2888851165771555,0.046363830566413355,0,-0.012772677646954556,-1.5861941780627589,35.254234313964844,-1.9090455769422559,35.597320556640625,-1.0454596454484255,35.374778747558594,-0.012772677646954556
3397,2018-11-13,35.09659957885742,35.29132461547852,34.382614135742195,34.846240997314446,1018952.0,0.007184665386498201,1.8405695138383122,-0.5999963431580555,56.48644892286304,53.84138299954901,0.3511979791876243,0.08995049251247167,0.6709548922757378,0.5506995685716731,8.084619863768248,0.9087104797363281,0.12469180675555691,-0.10153579711914062,-0.855477663027493,0.6524060687892117,-0.47850673007332034,0.2754351358350391,1.2208263397216825,49.35890673952232,1.118006862245899,0.37697093295417616,11,0.2689056396484375,0.37553977966308594,1.105752944946289,1.0385265350341797,-0.39871978759764914,1,-0.003962995807882841,-1.254540286629003,34.846240997314446,-1.5861941780627589,35.254234313964844,-1.9090455769422559,35.597320556640625,-0.003962995807882841
3398,2018-11-14,36.13512802124024,36.95111083984375,35.46750259399414,35.884769439697266,1488790.0,0.029590571589403813,-1.7350332984057553,1.0,65.37635683364633,53.48570122132335,-0.7161219280217495,-0.9382592787274788,-0.33419900085961984,-0.49870361158189525,8.635495738157422,1.8545112609863281,0.3006255022619797,0.8999023437500071,0.03999069653406906,1.7598139909659452,0.4699465201420381,1.3298581673579761,-1.7525138854980469,68.23111288013374,18.09769686862535,0.4299558236079682,11,-0.46826553344727273,-0.6629886627197337,0.06722450256346946,-1.9073486399179274e-06,-1.9101486206054688,2,-0.014626702026168892,1.8405695138383122,35.09659957885742,-1.254540286629003,34.846240997314446,-1.5861941780627589,35.254234313964844,-0.014626702026168892
3399,2018-11-15,35.98676681518555,36.71929550170898,35.75495147705078,36.524574279785156,875198.0,-0.0041057335113767746,1.0800088862193828,-2.148148712478988,62.26013578709127,54.18127552119509,-0.593871570013853,-0.8110317952537258,-0.15499377833846495,-0.36011749715260066,8.907727548592081,0.964344024658196,0.37733890023161365,0.7385595321655245,-0.1596078820610103,1.6367269463920593,0.2894758250522571,1.187643239278792,-1.6041526794433523,62.45492458221686,11.796325646052779,0.4490837071132688,11,-0.3199043273925781,-0.5146274566650391,0.21790409088134766,0.1483592987060547,-3.2546653747558523,3,-0.015459975205950105,-1.7350332984057553,36.13512802124024,1.8405695138383122,35.09659957885742,-1.254540286629003,34.846240997314446,-0.015459975205950105
3400,2018-11-16,36.16294479370117,36.25566864013672,35.541683197021484,36.1443977355957,1709736.0,0.004895632314523057,6.00003739995512,-0.03448642744160643,64.1237004967291,55.85427801237967,-0.743583369324142,-0.9720511891482744,-0.32424914910392033,-0.5470700905029204,9.460763496029031,0.7139854431152344,0.2883838058367161,0.8734746932983413,-0.11344318595378411,1.8603925725504666,0.38001575367228213,1.3669336329244004,-1.7289607238769449,69.31411105632414,18.34121325807385,0.4934589396260621,11,-0.4960823059082031,-0.6908054351806641,-0.19704246520996094,-0.027818679809570312,-4.033557891845703,4,-0.014359013740547044,1.0800088862193828,35.98676681518555,-1.7350332984057553,36.13512802124024,1.8405695138383122,35.09659957885742,-0.014359013740547044
3401,2018-11-19,35.662227630615234,36.37621307373047,35.578773498535156,36.181488037109375,825497.0,-0.01384613907806398,-1.3243252258512856,-27.996914849856026,56.65398585296717,56.99942805110055,-0.21780001057569365,-0.4406127587850506,0.16725250509973932,-0.05792774052167715,10.27351993110167,0.7974395751953125,0.18045181012107747,0.33891258239746236,-0.6505124857748257,1.3283376505697504,-0.1557999516886852,0.8336251164836099,-1.177901025390618,49.819549810192996,0.3849723910184082,0.4947125340861455,11,0.004634857177734375,-0.11127090454101562,0.15995025634765625,0.4728984832763672,-3.66265869140625,0,-0.004160177754216399,6.00003739995512,36.16294479370117,1.0800088862193828,35.98676681518555,-1.7350332984057553,36.13512802124024,-0.004160177754216399
3402,2018-11-20,35.884769439697266,36.34839630126953,35.43041229248047,35.476776123046875,1082803.0,0.006240266631324598,-2.666648890378711,-0.7857200578896717,50.54231135114682,57.60378445517818,-0.35888435087100845,-0.5835280438665578,-0.07615847269656228,-0.29456917180413456,10.790832010358331,0.9179840087890625,0.1673559430352327,0.4919101715087919,-0.4462423535473832,1.430062696564967,0.022833908980700812,0.960986434036883,-1.351107149780269,29.8781864429739,-14.38150357129851,0.4690762625280886,11,-0.21790695190429688,-0.3338127136230469,-0.062591552734375,0.25035667419433594,-3.542114257812493,1,-0.027648627183844532,-1.3243252258512856,35.662227630615234,6.00003739995512,36.16294479370117,1.0800088862193828,35.98676681518555,-0.027648627183844532
3403,2018-11-21,35.931129455566406,36.172218322753906,35.829132080078125,36.1258544921875,689465.0,0.001291913438291603,1.3870796507152905,-0.4772750647480669,52.07876851059998,57.41433714506725,-0.35540090477001485,-0.5577012393133884,-0.15045338920026552,-0.34986847718369063,11.557454906124294,0.34308624267578125,0.19905537807998996,0.4742897033691378,-0.42470374144473055,1.3732831481830061,0.024792980962203615,0.923786425776072,-1.3491181946508775,38.84891660475999,-1.1225841942971968,0.4494967224069335,11,-0.2642669677734375,-0.3801727294921875,-0.10895156860351562,0.2039966583251953,-3.2268447875976562,2,-0.03432259667294091,-2.666648890378711,35.884769439697266,-1.3243252258512856,35.662227630615234,6.00003739995512,36.16294479370117,-0.03432259667294091
3404,2018-11-22,36.11658096313477,36.22785186767578,35.84767532348633,35.89403915405273,651401.0,0.005161304706485792,-1.4117561648476635,-1.1428515456647677,57.46103184521958,57.80672231904303,-0.5134433529916151,-0.6747773658025267,-0.36495117954446954,-0.5398663498807323,12.318706671254017,0.3801765441894531,0.27037120483123545,0.594369697570805,-0.29642384836959934,1.4851632435112094,0.1489729246005993,1.0397664705410108,-1.4871877106406828,72.54896424883917,32.63931442582854,0.4453967729702025,11,-0.449718475341804,-0.565624237060554,-0.2944030761718821,0.018545150756828832,-3.3288459777832173,3,-0.05237487912908512,1.3870796507152905,35.931129455566406,-2.666648890378711,35.884769439697266,-1.3243252258512856,35.662227630615234,-0.05237487912908512
3405,2018-11-23,36.404029846191406,36.48748397827149,36.02385711669922,36.02385711669922,659586.0,0.00795891735571641,-1.439032711218179,1.7083204772188563,62.150534019407225,58.570363735518946,-0.6935790009768112,-0.8910644631808253,-0.6784060763724824,-0.8306804069735989,13.228694956056716,0.46362686157227273,0.34177010858967094,0.8076381683349609,-0.11854084797335673,1.7338171846432786,0.34454866018079855,1.2707276764891233,-1.7282022419503207,92.10515869435712,50.49708393057584,0.46308950815415956,11,-0.7371673583984375,-0.8530731201171875,-0.7951202392578125,-0.2689037322998047,-4.256099700927734,4,-0.10086598712493555,-1.4117561648476635,36.11658096313477,1.3870796507152905,35.931129455566406,-2.666648890378711,35.884769439697266,-0.10086598712493555
3406,2018-11-26,36.20930862426758,36.6172981262207,36.00531005859375,36.47821044921875,733624.0,-0.005348891942637546,1.237300663119801,-0.7073148705599037,62.68980244928256,59.25962523845445,-0.3186864741463822,-0.6246683746313408,-0.5208597329954898,-0.6446364019266397,14.154069996273927,0.6119880676269531,0.3583706580092425,0.547081756591794,-0.35534208679828794,1.449505599981876,0.09586983489675305,0.998293678286835,-1.4879753553144397,65.62521092130426,21.545994439039745,0.4512119216950423,11,-0.01854705810546875,-0.6583518981933594,-0.6003990173339844,-0.07418251037597656,-3.959381103515632,0,-0.11267604595128156,-1.439032711218179,36.404029846191406,-1.4117561648476635,36.11658096313477,1.3870796507152905,35.931129455566406,-0.11267604595128156
3407,2018-11-27,35.931129455566406,36.27421569824219,35.48604965209961,36.07021713256836,885068.0,-0.007682531903266843,1.8813304047693755,0.5172433360287129,56.465484374916834,58.26952829859562,0.100934085884127,-0.2890078187262972,-0.2754843750543756,-0.37935705756657256,15.176121354660907,0.7881660461425781,0.3972987195648585,0.223003578186038,-0.6325816937498843,1.0785888501219603,-0.20478905778192313,0.6507962141539991,-1.165200635195454,39.34412409374473,-7.404408172246711,0.42779263596796213,11,0.1437244415283203,-0.3801727294921875,-0.3222198486328125,0.2039966583251953,-4.32100677490234,1,-0.10941934127674213,1.237300663119801,36.20930862426758,-1.439032711218179,36.404029846191406,-1.4117561648476635,36.11658096313477,-0.10941934127674213
3408,2018-11-28,35.958946228027344,36.13512802124024,35.84767532348633,35.958946228027344,438758.0,0.0007741691642433324,-1.5833590455621331,-0.0,54.401757025315256,57.396375102842725,0.0508446016752373,-0.3239395104208782,-0.3289849468625903,-0.41693372004841933,15.111143005701036,0.28745269775391336,0.4700178487628861,0.24479331970214702,-0.6163363894753289,1.105923028879623,-0.18577153488659093,0.675358174290885,-1.149313767266932,41.80306862249199,-5.72491269291983,0.4305648545887379,11,0.06490898132324219,-0.407989501953125,-0.5378055572509766,0.1761798858642578,-4.321006774902344,2,-0.10056721415612391,1.8813304047693755,35.931129455566406,1.237300663119801,36.20930862426758,-1.439032711218179,36.404029846191406,-0.10056721415612391
3409,2018-11-29,36.22785186767578,36.32984924316406,35.90331268310547,36.09803771972656,532697.0,0.007478129029232949,1.5555733321143692,100.0,62.06895573373273,57.168070129176456,-0.2014515381942985,-0.5856254288790552,-0.6182888354106382,-0.6997607808418209,15.074001689370151,0.42653656005859375,0.5343925505155482,0.4900539398193331,-0.4012344410373885,1.3813423206760547,0.04440974939097231,0.9356981302476939,-1.3753898393336996,65.5737649637498,14.146292279026753,0.4456441904283622,11,-0.2039966583251953,-0.6768951416015625,-0.9434814453125,-0.09272575378417969,-3.875926971435547,3,-0.0972612787690823,-1.5833590455621331,35.958946228027344,1.8813304047693755,35.931129455566406,1.237300663119801,36.20930862426758,-0.0972612787690823
3410,2018-11-30,35.94040298461914,36.320579528808594,35.64368057250977,36.27421569824219,749253.0,-0.007934472187491659,2.1739033224522317,-2.571466353217749,63.98105235656199,57.98218862957588,0.05711644440030028,-0.2773417755209664,-0.35350427658143246,-0.42464086683420277,14.696135160456656,0.676898956298821,0.4622444843559066,0.1803508758544936,-0.7076657349096607,1.0683674866186479,-0.26365742952758353,0.6243591812365707,-1.045967980047024,40.1638846737481,-16.488542065805746,0.44400830538207653,11,0.08345222473144531,-0.3338127136230469,-0.6166238784790039,0.19472312927246094,-3.9408340454101562,4,-0.08771932803916482,1.5555733321143692,36.22785186767578,-1.5833590455621331,35.958946228027344,1.8813304047693755,35.931129455566406,-0.08771932803916482
3411,2018-12-03,35.523136138916016,36.26494216918945,35.4396858215332,36.26494216918945,834777.0,-0.011609965694644453,1.2249922863313791,2.2222222222222223,55.22725912739077,58.50273838249188,0.505764853643484,0.16134236201210683,0.04355435932276208,-0.008337253645578357,14.37987503166916,0.82525634765625,0.40365234795204685,-0.24526119232177734,-1.1203418828172715,0.6298194981737169,-0.6828015375695244,0.19227915292596975,-0.587567617638463,9.37471877129303,-46.209184969351604,0.43754034524774654,12,0.5053558349609375,0.14372634887695312,-0.1993570327758789,0.6444435119628906,-2.8837623596191406,0,-0.09501430224103347,2.1739033224522317,35.94040298461914,1.5555733321143692,36.22785186767578,-1.5833590455621331,35.958946228027344,-0.09501430224103347
3412,2018-12-04,34.874061584472656,35.6344108581543,34.82769775390625,35.4396858215332,850322.0,-0.018271882074406443,-1.4507048782325027,0.7624961431656896,32.91456273548087,56.37338218525642,1.1134885656977715,0.8334293445483212,0.6650595470437679,0.6355457979441326,14.247149769855092,0.8067131042480469,0.29786161913735043,-0.8818178176879883,-1.8017017220697085,0.038066086693731904,-1.3417597698788484,-0.4218758654971282,2.0770492553710938,3.0864949972065623,-48.79509358841053,0.4599419521908599,12,0.8484363555908203,0.7928009033203125,0.44971752166748047,1.29351806640625,-2.976490020751953,1,-0.07524601220779747,1.2249922863313791,35.523136138916016,2.1739033224522317,35.94040298461914,1.5555733321143692,36.22785186767578,-0.07524601220779747
3413,2018-12-05,34.799877166748054,34.920421600341804,34.382614135742195,34.614429473876946,540208.0,-0.0021272090015931333,1.521741463501803,-0.32786376664983125,33.5897003132945,53.721012015042525,1.1290624631354902,0.9089369026980805,0.7090484337977685,0.7031662588871725,14.312988616957917,0.5378074645996094,0.26099411710043086,-0.9272571563720646,-1.9295243087098441,0.07500999596571489,-1.4283907325409544,-0.42612358020317487,2.108765411376943,21.428487470026877,-27.91290795122818,0.5011335761688909,12,0.7000789642333913,0.8669853210449148,0.5239019393920827,1.3723392486572195,-2.2254104614257884,2,-0.09165993520034199,-1.4507048782325027,34.874061584472656,1.2249922863313791,35.523136138916016,2.1739033224522317,35.94040298461914,-0.09165993520034199
3414,2018-12-06,33.42754364013672,34.7071533203125,33.37190628051758,34.66078948974609,1168096.0,-0.039435010647756674,1.0139875027330578,-6.650100794009408,21.57995489693276,49.213169890323144,2.3242637119342433,2.2244291614342018,2.0396990436756113,2.0577799949122593,14.408702243852082,1.4279708862304759,0.20647291212874563,-2.1911018371582003,-3.6280160355298605,-0.75418763878654,-2.909558936344034,-1.4726447379723666,3.380057800292967,1.8868607992217103,-43.072186108521564,0.7184570991858317,12,1.5670585632324219,1.7339649200439453,1.877690315246582,2.7446727752685547,-0.36163330078125,3,-0.05353681402012822,1.521741463501803,34.799877166748054,-1.4507048782325027,34.874061584472656,1.2249922863313791,35.523136138916016,-0.05353681402012822
3415,2018-12-07,34.45679473876953,34.7071533203125,33.72426223754883,33.72426223754883,1202363.0,0.03079050945870221,-1.683542589921314,-0.5939874044195922,38.715255334056614,46.5493313219647,1.1060640440594156,1.1935675513543984,0.9915237873930636,1.0215000775979632,14.993690780493562,1.2796096801757812,0.15808508325803672,-1.121978759765625,-2.643248147507883,0.39929062797663306,-1.8826134536367505,-0.3613440658944995,2.1446649920654295,37.5,-6.561498064166031,0.7606346938711289,12,0.39408302307128906,0.7047138214111328,0.8623476028442383,1.7154216766357422,-1.9935989379882812,4,-0.061087221213903975,1.0139875027330578,33.42754364013672,1.521741463501803,34.799877166748054,-1.4507048782325027,34.874061584472656,-0.061087221213903975
3416,2018-12-10,34.401161193847656,34.846240997314446,34.150802612304695,34.262069702148445,957392.0,-0.0016145885113126868,-2.8461781894133513,0.189877570575268,35.66306116475579,44.23795096528015,0.9814488128724435,1.2797611910936197,1.029289002006223,1.07089439225404,16.001353013859053,0.6954383850097514,0.058737940229818264,-1.1553583145141602,-2.7336985277309793,0.422981898702659,-1.9445284211225697,-0.3661882079057506,2.0065253299682624,45.49183782890633,-0.3487274740054218,0.7891701066084089,12,0.44971656799316406,0.7603473663330078,0.9597082138061523,1.7710552215576172,-2.457227706909176,0,-0.0698113718053266,-1.683542589921314,34.45679473876953,1.0139875027330578,33.42754364013672,1.521741463501803,34.799877166748054,-0.0698113718053266
3417,2018-12-11,34.95751190185547,35.20787048339844,34.503158569335945,34.679336547851555,815310.0,0.016172439786925397,-1.2352955411700925,1.9999451483738024,41.43555492321031,42.797261842824035,0.3044866154891679,0.7509581257432387,0.48059666500111575,0.5119204188513109,17.192336842099138,0.8067092895507812,-0.08687621720557104,-0.5920532226562472,-2.1801216414477977,0.9960151961353034,-1.3860874320520225,0.20198098673952813,1.2680278073625502,86.3636458080106,38.00125081991591,0.7940342093957752,12,-0.10663414001464844,0.2039966583251953,0.40335750579833984,1.2147045135498047,-2.3181381225585938,1,-0.06631301818810376,-2.8461781894133513,34.401161193847656,-1.683542589921314,34.45679473876953,1.0139875027330578,33.42754364013672,-0.06631301818810376
3418,2018-12-12,35.606590270996094,35.80131530761719,34.82769775390625,35.10587310791016,1036439.0,0.018567636362763373,1.187493571942816,1.8000054853130028,45.852178699053844,40.99539772785971,-0.4468172996993758,0.06350892197269076,-0.18480932895519686,-0.13262814128597,16.494902884375108,0.9736175537109375,-0.216416850827315,0.08345203399657919,-1.4810029100492343,1.6479069780423927,-0.6987754380263311,0.8656795060194895,0.4477314324999,91.98467469047115,44.75334443007395,0.7822274720229079,12,-0.7603473663330078,-0.4450817108154297,-0.24572086334228516,0.5656261444091797,-3.5328407287597656,2,-0.10416663541907945,-1.2352955411700925,34.95751190185547,-2.8461781894133513,34.401161193847656,-1.683542589921314,34.45679473876953,-0.10416663541907945
3419,2018-12-13,35.43041229248047,35.829132080078125,35.23568725585937,35.6529541015625,909776.0,-0.004947903665438402,1.0645229785144834,-0.44444613743715394,41.935475716817116,38.545889212332504,-0.44214850292594576,0.20645412673689378,-0.03601177780585374,0.04399196377858772,15.745983062667168,0.5934448242187571,-0.30569556361647443,-0.0649082183837919,-1.6143656219720839,1.4845491852045,-0.8396369201779379,0.7098204834103541,0.46296448563681736,81.05727111760325,37.870384118960615,0.7747287017941448,12,-0.6119880676269531,-0.2689037322998047,-0.041726112365722656,0.7418041229248047,-3.718292236328125,3,-0.0806071790410503,1.187493571942816,35.606590270996094,-1.2352955411700925,34.95751190185547,-2.8461781894133513,34.401161193847656,-0.0806071790410503
3420,2018-12-14,35.64368057250977,35.699317932128906,34.98532867431641,35.19860076904297,687374.0,0.006019356429407541,1.566670094963806,-1.9999828585142079,45.32922482192747,37.44610762283658,-0.7844237240519831,-0.0502891001778778,-0.27982850742827026,-0.16907009194762423,15.386586443627845,0.7139892578124929,-0.38744209720109524,0.17432327270508807,-1.3451429372083794,1.6937894826185556,-0.5854098322516421,0.9340563776618183,0.18545150756835227,88.95023229173333,46.593958650239,0.7597331049567333,12,-1.0431613922119212,-0.48217201232910867,-0.1738586425781321,0.5285358428955007,-3.8573799133300817,4,-0.07232054018412482,1.0645229785144834,35.43041229248047,1.187493571942816,35.606590270996094,-1.2352955411700925,34.95751190185547,-0.07232054018412482
3421,2018-12-17,35.51386642456055,35.92185974121094,35.23568725585937,35.597320556640625,728037.0,-0.0036419961649343247,-1.1449175128038238,-0.187503749732159,46.46782671706771,38.9520258430129,-0.7331626504992812,0.07150647972027713,-0.17702149189672411,-0.03891417991717816,14.765691378203744,0.6861724853515696,-0.540540230270679,0.05192718505859517,-1.4650209263173366,1.568875296434527,-0.7065468706293672,0.8104012407465575,-2.1419601440429688,71.24177207021152,27.326991029950364,0.7584740556879656,12,-0.8669834136962891,-0.3523578643798828,-0.04404449462890625,0.6583499908447266,-1.7896041870117188,0,-0.08590083060259313,1.566670094963806,35.64368057250977,1.0645229785144834,35.43041229248047,1.187493571942816,35.606590270996094,-0.08590083060259313
3422,2018-12-18,34.89260482788086,35.62513732910156,34.799877166748054,35.32841491699219,1066175.0,-0.017493493647034675,-1.6567072534247376,5.222151117612104,41.79743642562073,39.863996522160264,-0.12180295990984291,0.6478416127376931,0.3942117042863842,0.5771552937243456,14.536360068465731,0.8252601623535085,-0.7078218514590802,-0.519726181030272,-2.0433307528197915,1.0038783907592475,-1.2815284669250318,0.24207610486448772,-1.4696994781494155,8.26462578326549,-34.43356719093431,0.7618022858947612,12,-0.24572181701660156,0.2689037322998047,0.5841712951660156,1.279611587524414,-2.3737716674804688,1,-0.08450705688175653,-1.1449175128038238,35.51386642456055,1.566670094963806,35.64368057250977,1.0645229785144834,35.43041229248047,-0.08450705688175653
3423,2018-12-19,34.69787979125977,34.901878356933594,34.428977966308594,34.846240997314446,825920.0,-0.005580696470831925,2.642796273985484,0.34042627686109916,38.095212653227755,41.699025161748594,0.06362283200724761,0.7857218193252109,0.5819479132891345,0.7660954056206819,14.44748816746127,0.472900390625,-0.8187731273332446,-0.6527887344360295,-2.1877672332068485,0.8821897643347896,-1.4202779838214425,0.1147005149493836,-1.2249953536987377,18.012265235722975,-20.8921033977859,0.7674892493854106,12,0.12518119812011008,0.46362876892089133,0.7209424972534109,1.4743366241455007,-1.5392417907714915,2,-0.05932656474536013,-1.6567072534247376,34.89260482788086,-1.1449175128038238,35.51386642456055,1.566670094963806,35.64368057250977,-0.05932656474536013
3424,2018-12-20,34.22497940063477,34.81842422485352,34.020984649658196,34.401161193847656,1058323.0,-0.013629086084508302,-1.7301566571109352,1.1875192841716178,37.02661907613914,41.51139891086887,0.7392781645671036,1.1696084790714494,1.072710888915374,1.232475071837527,14.443152773807578,0.7974395751953267,-0.7932743289441788,-1.031109046936031,-2.6001115145746425,0.5378934207025807,-1.8156102807553367,-0.24660781311672508,-0.7031154570007416,10.731623128900193,-26.856219497857953,0.7845012338193045,12,0.7464427947997976,0.8206214904785085,1.3445215225219656,1.9472370147705007,-0.9736175537109446,3,-0.06285554866860044,2.642796273985484,34.69787979125977,-1.6567072534247376,34.89260482788086,-1.1449175128038238,35.51386642456055,-0.06285554866860044
3425,2018-12-21,32.732101440429695,33.863353729248054,32.68573760986328,33.84480667114258,1947861.0,-0.04361954298728932,1.0483854379207138,6.315665259283532,31.845586509339867,41.087235060267105,2.1923270166202258,2.501545503736949,2.5733476755847136,2.70697589182285,14.540612300223795,1.5392417907714915,-0.8060986557947416,-2.340390586853019,-4.1798407093862195,-0.5009404643198181,-3.2601156481196156,-1.420665525586422,3.189758300781243,1.4326971815215614,-38.08296187995501,0.9197250612665999,12,1.5716972351074148,1.9194164276122976,2.8373994827270437,3.440114974975579,-0.11127090454102273,4,-0.031161500160130307,-1.7301566571109352,34.22497940063477,2.642796273985484,34.69787979125977,-1.6567072534247376,34.89260482788086,-0.031161500160130307
3426,2018-12-24,32.12938690185547,32.824825286865234,32.12938690185547,32.66719436645508,185845.0,-0.018413560756895708,-1.586198335969585,0.48333327619485444,32.03881313875176,40.04315263977171,2.7255187826951897,2.9333235499868735,3.1473835191747597,3.2891025625372805,14.62824980453606,0.6954383850097656,-0.6328236486822263,-2.7391090393066406,-4.920813699680053,-0.5574043789332279,-3.829961369493347,-1.6482567091199343,3.727750396728517,0.0,-42.30099864551195,1.0908523301867048,12,1.8962364196777344,2.243955612182617,3.4401140213012695,4.042829513549805,0.6954383850097656,0,-0.010678269203324375,1.0483854379207138,32.732101440429695,-1.7301566571109352,34.22497940063477,2.642796273985484,34.69787979125977,-0.010678269203324375
3427,2018-12-27,31.999568939208984,32.787734985351555,31.86048126220703,32.639373779296875,680623.0,-0.004040474318512066,-1.0202042029063645,1.1896540717675181,31.8072142250314,38.482601031547,2.67268952085864,2.90229912432153,3.234465979044785,3.394555639209088,15.684496955669347,0.9272537231445241,-0.6319530668390883,-2.672348976135254,-5.14058555402746,-0.20411239824304772,-3.9064672650813606,-1.4382306871891473,3.7084583435058605,4.5731508471259925,-38.700516338280124,1.2341182889461042,12,1.8916015625,2.239320755004883,3.6093406677246094,4.172647476196289,0.5841712951660156,3,0.053897391606003264,-1.586198335969585,32.12938690185547,1.0483854379207138,32.732101440429695,-1.7301566571109352,34.22497940063477,0.053897391606003264
3428,2018-12-28,32.34265518188477,32.611557006835945,32.064476013183594,32.36119842529297,463379.0,0.010721589510395146,1.1071546638652072,0.02898265571990471,41.86369194308195,38.474625056687536,2.0315654084834094,2.3973096482320813,2.8526465671328083,3.031073077721949,16.797825015333935,0.6119880676269602,-0.6052562994059301,-2.1484481811523395,-4.74614173418334,0.44924537187866065,-3.447294957667843,-0.8496014046368359,3.1345193395996063,16.300987739342247,-30.877359789646945,1.2988467765155005,12,1.5485153198242116,1.8962345123290945,3.266254425048821,3.8295612335205007,1.2147026062011719,4,0.005447232996946161,-1.0202042029063645,31.999568939208984,-1.586198335969585,32.12938690185547,1.0483854379207138,32.732101440429695,0.005447232996946161
3429,2018-12-31,32.70428466796875,32.70428466796875,32.34265518188477,32.370471954345696,148768.0,0.011181193505922504,1.166660952838016,-18.001851470898043,35.39413361819561,37.37072603405065,1.3885933603853857,1.8531820369779766,2.4449260560694057,2.6527196813608853,17.655119599084617,0.36162948608397727,-0.6491769399579539,-1.610640335083005,-4.190265171885066,0.9689845017190599,-2.900452753484039,-0.32082791668197075,2.5558882579589906,42.12966225494756,-6.0138028307339795,1.2898124184010322,12,1.1868858337402344,1.5346050262451172,2.9046249389648438,3.4679317474365234,2.216136932373054,0,0.013892776959727682,1.1071546638652072,32.34265518188477,-1.0202042029063645,31.999568939208984,-1.586198335969585,32.12938690185547,0.013892776959727682
3430,2019-01-02,32.787734985351555,33.010276794433594,32.018112182617195,32.389015197753906,916567.0,0.002551663130077264,1.3516487490845137,1.1944415875300938,36.615353845803256,36.27600682613238,0.9581874775009709,1.6036515945716872,2.3279590543519717,2.5547856796841586,19.093133908609303,0.9921646118163991,-0.7820824246163554,-1.3695566177368264,-3.9160452351942965,1.1769319997206402,-2.6428009264655614,-0.09631230900809129,2.268456440752942,80.64509707642632,30.83746565026138,1.2732443087287337,1,0.9550743103027415,1.4511547088623118,2.8211746215820384,3.384481430053718,1.8823280334472727,2,0.014140252804269782,1.166660952838016,32.70428466796875,1.1071546638652072,32.34265518188477,-1.0202042029063645,31.999568939208984,0.014140252804269782
3431,2019-01-03,32.14793014526367,32.93609619140625,32.14793014526367,32.64864730834961,579701.0,-0.019513541889176755,-2.148148712479049,-1.2558121735137324,27.01061703932743,34.63302689432202,1.1961065615702182,2.084502997886858,2.9374809270588713,3.182901861194189,20.95214218270861,0.7881660461425781,-0.9071832001889106,-1.8406011581420927,-4.452487821341897,0.7712855050577119,-3.1465444897419985,-0.5346578265421869,2.7165186710069804,25.0,-19.349780182696307,1.3059433315999032,1,1.2332496643066406,2.0909595489501953,3.460979461669922,3.597749710083008,2.1141395568847727,3,0.014710134944556419,1.3516487490845137,32.787734985351555,1.166660952838016,32.70428466796875,1.1071546638652072,32.34265518188477,0.014710134944556419
3432,2019-01-04,32.249927520751946,32.676464080810554,32.138656616210945,32.45392227172852,1125956.0,0.0031727509369152695,-1.521741463501971,0.40740515008383155,19.833315620403823,32.60392722400825,0.7597157116641213,1.8718002900684354,2.8216045545165045,3.0744280822036245,22.881844492193967,0.5378074645996094,-1.0928470392899285,-1.6073970794677805,-4.294541796813618,1.0797476378780573,-2.950969438140696,-0.2638247207948652,2.434283242274887,23.36460455995875,-14.341712806009383,1.343572358672918,1,1.0895252227783274,1.8452377319336009,3.620931625366218,3.4957523345947337,1.724693298339858,4,0.017826327384560914,-2.148148712479049,32.14793014526367,1.3516487490845137,32.787734985351555,1.166660952838016,32.70428466796875,0.017826327384560914
3433,2019-01-07,31.610122680664066,32.324108123779304,30.97031593322754,32.26847457885742,1183158.0,-0.01983895435660077,2.518084173064771,3.227298227241885,18.307676922901592,30.524044762537414,1.0230449482208535,2.3825380326498866,3.4347278384028037,3.7109289796365026,24.59705504967133,1.353792190551765,-1.3196511331344851,-2.0877141952514613,-4.914329482660538,0.7389010921576187,-3.501021838956003,-0.6744065515469195,2.9046643123135816,31.363677588317252,-0.8235498027239032,1.4133076437045395,1,0.8067121505737269,2.0399599075317347,4.202782630920407,4.135557174682614,2.095596313476559,0,0.030800815407986182,-1.521741463501971,32.249927520751946,-2.148148712479049,32.14793014526367,1.3516487490845137,32.787734985351555,0.030800815407986182
3434,2019-01-08,31.637939453125,32.34265518188477,31.267038345336914,31.610122680664066,1231236.0,0.0008799957134602021,-2.0129937435552407,-0.04225213375592676,15.714260526705644,28.731675208911383,0.658961438328447,2.333409392628795,3.3749209340022404,3.6775675699753236,25.28865775811473,1.0756168365478587,-1.4846714399940169,-1.9704172134399442,-4.94261527374988,1.0017808468699876,-3.456516243594912,-0.48431818328497656,2.5932898550726406,32.727271027285894,7.40126924728682,1.4860990301549661,1,0.3523569107055664,2.012143135070801,4.149466514587402,4.10774040222168,2.7446746826171946,1,0.060668247304941136,2.518084173064771,31.610122680664066,-1.521741463501971,32.249927520751946,-2.148148712479049,32.14793014526367,0.060668247304941136
3435,2019-01-09,32.351924896240234,32.657920837402344,31.4153995513916,31.8882999420166,1266419.0,0.02256738129779534,1.3103418313877713,16.66710093253093,25.396793358757094,27.9936730111342,-0.12809372341779124,1.5322039339927187,2.632995222314122,2.964946049913003,25.806881993182117,1.2425212860107422,-1.6106076417761983,-1.1511882781982408,-4.145870090644721,1.843493534248239,-2.648529184421477,0.3461526280249956,1.6184313419597984,70.28298088071917,48.66796482612422,1.4973409062232392,1,-0.36162853240966797,1.293522834777832,3.435481071472168,3.1202144622802734,1.8266944885253906,2,0.07939239202425541,-2.0129937435552407,31.637939453125,2.518084173064771,31.610122680664066,-1.521741463501971,32.249927520751946,0.07939239202425541
3436,2019-01-10,31.999568939208984,32.185020446777344,31.57303237915039,32.101566314697266,948736.0,-0.010891344430395855,3.551693809226579,-0.21999975316057316,26.505998716242374,27.404649065713198,0.22787443844453037,1.7870357503384895,2.9536371908707792,3.3090800341544693,26.591483705806578,0.7788925170898438,-1.716939843148289,-1.3834646224975558,-4.418846806143932,1.6519175611488244,-2.901155714320744,0.13422646932563254,1.7307840745932523,60.326121587947604,35.49301499613802,1.5176910918231898,1,-0.009272575378417969,1.6180601119995117,3.8156538009643555,3.4725704193115234,2.8281288146972656,3,0.08345406416764867,1.3103418313877713,32.351924896240234,-2.0129937435552407,31.637939453125,2.518084173064771,31.610122680664066,0.08345406416764867
3437,2019-01-11,32.639373779296875,32.759918212890625,32.15720367431641,32.15720367431641,911665.0,0.019994170587215088,-1.5000079115176315,-4.727279527264497,34.4100926395124,26.57647136531658,-0.3482522985646668,1.0167885371674288,2.285012974768904,2.6596562295993778,27.648591114064825,0.7603492736816406,-1.638005317732592,-0.6277528762817397,-3.5860489137224576,2.330543161158978,-2.1069008950020987,0.8513951424386192,0.8701762680593887,93.26417746760784,64.77710435536738,1.4791480187203596,1,-0.6490774154663086,0.8067140579223633,3.208303451538086,2.832765579223633,2.1790504455566477,4,0.04971590245033575,3.551693809226579,31.999568939208984,1.3103418313877713,32.351924896240234,-2.0129937435552407,31.637939453125,0.04971590245033575
3438,2019-01-14,31.897571563720703,32.23138427734375,31.1557674407959,31.526668548583984,738147.0,-0.0227272196026842,1.0714248982530377,0.76923685501354,33.06341738573299,26.317502895042953,0.3618250800730536,1.5457231210179572,2.9621772656503964,3.3886127361067366,29.917594439043384,1.4836063385009766,-1.5322057830723708,-1.1841041564941435,-3.9857746550822384,1.6175663420939514,-2.584939405788191,0.216731092799904,1.4088397545052658,46.24279312325142,14.86908219401171,1.400835249294048,1,0.09272480010986328,1.5485162734985352,3.7971086502075195,3.5745677947998047,2.9579429626464915,0,0.06511621899560116,-1.5000079115176315,32.639373779296875,3.551693809226579,31.999568939208984,1.3103418313877713,32.351924896240234,0.06511621899560116
3439,2019-01-15,32.574466705322266,32.574466705322266,31.76775550842285,32.07374954223633,993972.0,0.021220898909164676,2.222223068718574,1.3499948575542529,48.69830205641997,27.660052696222586,-0.37483968576493965,0.6786942977176693,2.2298674737806934,2.7032698118478677,32.152754658212004,0.8067111968994141,-1.3907779179751927,-0.36441173553466655,-2.944388265688225,2.215564794618892,-1.6544000006114459,0.9255765295421128,0.54505698210383,88.43927199397886,51.077355707249026,1.2899882650767784,1,-0.6212606430053711,0.8716211318969727,3.0089426040649414,2.897672653198242,2.7354049682617188,1,0.03472819061174448,1.0714248982530377,31.897571563720703,-1.5000079115176315,32.639373779296875,3.551693809226579,31.999568939208984,0.03472819061174448
3440,2019-01-16,33.06591033935547,33.167911529541016,32.435379028320305,32.66719436645508,988987.0,0.015086774512041545,1.4307622200140744,0.7962898064909341,57.878293104953244,31.089794481292124,-0.9193544275262724,-0.016623585573881883,1.6959472768945574,2.204077590550014,33.87214209923426,0.7325325012207102,-1.363995894043093,0.25592041015625,-1.9911952765467333,2.50303609685923,-0.8676374331952417,1.3794782535077417,-2.0955944061279297,94.93072137546767,50.659893468783196,1.1235578433514901,1,-0.9967966079711914,0.38017749786376953,2.0121450424194336,2.0955982208251953,1.9657821655273366,2,0.03982058206997463,2.222223068718574,32.574466705322266,1.0714248982530377,31.897571563720703,-1.5000079115176315,32.639373779296875,0.03982058206997463
3441,2019-01-17,32.46319580078125,33.47390365600586,32.27774429321289,33.37190628051758,1253211.0,-0.018227671108660193,1.1500022284007967,-2.2790922398369706,53.612719082607114,34.84306153264804,-0.29861954115631306,0.3645127188077595,2.2527897798656795,2.791462608326931,35.86876329105603,1.1961593627929688,-1.3369966596781637,-0.1942605972290039,-2.0483741361572214,1.6598529416992136,-1.1213173666931127,0.7327961722351048,-1.4489279556274397,56.399979923825725,6.8140526311615375,0.927056769464109,1,-0.24108600616455078,0.9828920364379883,2.542997360229492,2.698312759399414,2.5592269897460938,3,0.0528421044715226,1.4307622200140744,33.06591033935547,2.222223068718574,32.574466705322266,1.0714248982530377,31.897571563720703,0.0528421044715226
3442,2019-01-18,31.94393348693848,32.537376403808594,31.777027130126953,32.45392227172852,1111283.0,-0.015995415763418896,1.2465728720811768,0.5612225193419373,46.97606747154421,38.028438260275,0.19296523395821552,0.6867514830005312,2.7266735242505113,3.291035835305511,37.569054950022895,0.7603492736816406,-1.3404768016083892,-0.5660893440246575,-2.1158087841409134,0.983630096091602,-1.340949064082789,0.20877037603347048,-0.831280209350588,33.99998848088377,-18.97849673822641,0.774859720058129,1,0.3709020614623988,1.5021543502807582,3.062259674072262,3.217575073242184,3.1248493194580043,4,0.09027580364036591,1.1500022284007967,32.46319580078125,1.4307622200140744,33.06591033935547,2.222223068718574,32.574466705322266,0.09027580364036591
3443,2019-01-21,32.639373779296875,33.03809356689453,31.06304168701172,31.4153995513916,1629567.0,0.021770653030026788,-1.0480760767769428,-2.400002243988898,49.53143613063613,41.78590221626728,-0.3812103636096751,-0.18004516963787864,1.9849290913931554,2.579306304505266,39.121037880878745,1.9750518798828125,-1.2042945398392817,0.23227624893188192,-0.9308307849856661,1.39538328284943,-0.3492772680268885,0.8138297658906559,0.8345298767089844,65.38458495584602,10.578001838724632,0.5815535169587737,1,-0.37090110778808594,0.8067140579223633,2.366819381713867,2.522134780883789,2.206867218017571,0,0.06676140480791992,1.2465728720811768,31.94393348693848,1.1500022284007967,32.46319580078125,1.4307622200140744,33.06591033935547,0.06676140480791992
3444,2019-01-22,32.07374954223633,32.537376403808594,31.69357490539551,32.537376403808594,971252.0,-0.017329506407972817,2.6400026329430393,-0.3787880912866304,45.181473205091265,43.98419997697108,0.2824358418885282,0.22783196617525903,2.4895476085497705,3.1234102360416074,40.31084955005636,0.9457988739013636,-1.0494431504373125,-0.2257864952087374,-1.020628056435875,0.5690550660183966,-0.6232072758223026,0.1716342854048314,1.3519368743896507,41.92309092031083,-9.217904342182948,0.39742078061356745,1,0.19472312927246094,1.3723382949829102,2.930126190185547,3.087759017944336,3.1433944702148438,1,0.08673027082373697,-1.0480760767769428,32.639373779296875,1.2465728720811768,31.94393348693848,1.1500022284007967,32.46319580078125,0.08673027082373697
3445,2019-01-23,31.712120056152344,32.222110748291016,31.712120056152344,31.91611671447754,828875.0,-0.011274936396437618,-3.9999906500986415,0.4400018101483499,46.94407560727954,46.25509740930854,0.6076675052584832,0.5366429618453452,2.7957717899382573,3.464159212191646,40.38933153536921,0.5099906921386719,-0.817821333199845,-0.536416912078856,-1.345164985065992,0.27233116090828347,-0.9407909485724275,-0.13204287558528804,1.6663134658813519,26.923083008830794,-26.38756065430244,0.40437403649356934,1,0.5563526153564453,1.7339677810668945,3.277846336364746,3.4493885040283203,3.7275657653808594,2,0.11345036569807188,2.6400026329430393,32.07374954223633,-1.0480760767769428,32.639373779296875,1.2465728720811768,31.94393348693848,0.11345036569807188
3446,2019-01-24,31.78630065917969,32.018112182617195,31.610122680664066,31.721393585205078,671599.0,0.002339187758371164,-1.8386925537139482,-0.3181771432311563,46.73629095580652,47.62467500000788,0.5588191927452293,0.4589731066310314,2.6790583862948374,3.3693174727572277,40.111003005789364,0.40798950195312855,-0.5621693292796905,-0.4450819969177182,-1.2786449424782198,0.3884809486427798,-0.861863469697969,-0.02830052413746742,1.5458250261535618,36.619745513261456,-19.632909673218073,0.416781472780249,1,0.482172012329098,1.6597871780395472,3.0947132110595668,3.375207901000973,3.5235710144042933,3,0.10210033185368061,-3.9999906500986415,31.712120056152344,2.6400026329430393,32.07374954223633,-1.0480760767769428,32.639373779296875,0.10210033185368061
3447,2019-01-25,33.72426223754883,33.72426223754883,31.48957824707031,31.675029754638672,1900408.0,0.060968453018437785,1.1809960647363928,31.57178959741232,62.58279032807355,50.904605326934615,-1.3511556774895084,-1.415739491316188,0.7121353157588857,1.4250113686073789,38.83982877661012,2.234683990478519,-0.3530769471565236,1.4066449165344252,0.3476829002468591,2.465606932821988,0.8771639083906422,1.9361259246782083,-2.6612205505371094,100.0,38.92195138899101,0.5294810081437817,1,-1.3306102752685547,-0.42653560638427734,1.1799335479736328,1.437246322631836,1.7339668273925781,4,0.03849337144381271,-1.8386925537139482,31.78630065917969,-3.9999906500986415,31.712120056152344,2.6400026329430393,32.07374954223633,0.03849337144381271
3448,2019-01-28,32.51883316040039,33.79844284057617,32.27774429321289,32.75064468383789,1857284.0,-0.03574367524061961,-3.259723884424688,-0.11312114431657837,54.59827221048254,51.5601575662749,-0.05401307598366145,-0.20705044141445939,1.8405185883320385,2.6196869859854957,37.47122078271728,1.5206985473632812,-0.1519988939712249,0.19240694046020224,-0.8703562511900245,1.255170132110429,-0.33897465536491467,0.7237885362853156,-1.4025670623779298,44.57840083931575,-19.256105528139507,0.5313815958251142,1,-0.08809089660644531,0.4172639846801758,2.3853626251220703,2.6426753997802734,2.865215301513672,0,0.07841454929881309,1.1809960647363928,33.72426223754883,-1.8386925537139482,31.78630065917969,-3.9999906500986415,31.712120056152344,0.07841454929881309
3449,2019-01-29,33.15863800048828,33.316272735595696,32.639373779296875,33.167911529541016,818865.0,0.019674901523434984,3.4242348687902857,0.04000460768825698,54.24391573296173,51.15633785827585,-0.6730134441150497,-0.8549022668403552,1.1342968710765007,1.9719996506346007,36.19111716612747,0.7974395751953054,-0.026959105253006044,0.8094941139221206,-0.30542284788067775,1.9244110757249189,0.25203563302071785,1.3669525948235197,-1.9350848327636712,72.28920041965787,8.88743276242623,0.5574584809013999,1,-0.7278957366943359,-0.2642679214477539,1.8336467742919922,2.002870559692383,1.6505126953125,1,0.0508948225437158,-3.259723884424688,32.51883316040039,1.1809960647363928,33.72426223754883,-1.8386925537139482,31.78630065917969,0.0508948225437158
3450,2019-01-30,33.25136184692383,33.27918243408203,32.092296600341804,33.195728302001946,807294.0,0.002796370780795643,20.33253342475133,-5.999177293295706,56.77031517503788,51.50718186854593,-0.8232366668832398,-0.9603490378825938,0.9691846227690206,1.858675478093744,34.80687406407885,1.1868858337402273,0.18224168648349348,0.8790366172790556,-0.29213704536776675,2.0502102799258815,0.2934497859556444,1.4646234486024667,-1.9248130922851558,76.30519367869745,11.997421453856887,0.5855868313234129,1,-0.8206195831298828,-0.8345270156860352,1.7571496963500977,1.910146713256836,1.9286918640136719,2,0.05911884675812762,3.4242348687902857,33.15863800048828,-3.259723884424688,32.51883316040039,1.1809960647363928,33.72426223754883,0.05911884675812762
3451,2019-01-31,32.62083053588867,33.39972305297852,32.472469329833984,33.381179809570305,807647.0,-0.018962571035071374,1.3255885152815212,-13.667100932526925,49.89960826363808,51.83201973433414,-0.18773578932344748,-0.30838367687054813,1.5346502913717686,2.459548850204243,33.29530624436347,0.9272537231445384,0.19870535267332912,0.2248602867126479,-0.9463331484980202,1.396053721923316,-0.36073643089268614,0.810457004317982,-1.1954060178124983,48.99604299014473,-11.16773307271201,0.5855967176053344,1,-0.19008827209472656,-0.2364511489868164,1.856827735900879,2.1975936889648438,2.179046630859382,3,0.08641273809823113,20.33253342475133,33.25136184692383,3.4242348687902857,33.15863800048828,-3.259723884424688,32.51883316040039,0.08641273809823113
3452,2019-02-01,32.824825286865234,33.06591033935547,32.537376403808594,32.945369720458984,713402.0,0.006253511870341066,1.9230996434523935,0.15853823731568825,55.33049302356589,52.47635938910411,-0.28344240428761935,-0.49234287636066654,1.259444536912362,2.219822642067072,31.69501717080076,0.528533935546875,0.11255713629583397,0.4001101493835435,-0.7841381878804299,1.5843584866475169,-0.19201401924843964,0.9922343180155302,-1.3044800358890605,42.934695118678995,-18.20553469489051,0.5921241686319864,2,-0.1808147430419922,-0.4404458999633789,1.3746576309204102,1.715423583984375,2.24395751953125,4,0.07570630963002056,1.3255885152815212,32.62083053588867,20.33253342475133,33.25136184692383,3.4242348687902857,33.15863800048828,0.07570630963002056
3453,2019-02-04,32.583740234375,32.917552947998054,32.42610549926758,32.889732360839844,578315.0,-0.007344595146610122,1.7179324894514092,2.538417721518987,50.05612275993772,53.01798711742038,-0.057081621271606764,-0.18401128093915275,1.423554389383142,2.4198582895145933,29.275863499355758,0.49144744873047586,0.09146322378060034,0.11034421920776083,-1.0113031730052882,1.2319916114208098,-0.45047947689876366,0.6711679153142853,-0.9722710798148277,37.58862558135409,-19.268212384347486,0.5608236961065245,2,0.06027030944824219,-0.19936084747314453,1.4812898635864258,1.8220558166503906,2.420135498046875,0,0.08821850437949097,1.9230996434523935,32.824825286865234,1.3255885152815212,32.62083053588867,20.33253342475133,33.25136184692383,0.08821850437949097
3454,2019-02-05,33.557357788085945,33.63153839111328,32.555923461914055,32.62083053588867,1003350.0,0.029880472490503296,-1.017393170801496,-3.0606253272496304,52.81019829533983,53.669778527204855,-0.8919117948482835,-1.0608480878614728,0.37670952374697464,1.4091036031327207,26.462276030015452,1.0756149291992259,0.19108554050581716,0.9879908561706614,-0.1608042348096319,2.136785947150951,0.4135933106805183,1.562388401660808,-1.8584096860851318,95.18070497617161,41.35789006757873,0.5743975454901454,2,-0.9133472442627024,-1.1729784011840891,0.5076723098754812,0.848438262939446,1.418701171875,1,0.05443487789961399,1.7179324894514092,32.583740234375,1.9230996434523935,32.824825286865234,1.3255885152815212,32.62083053588867,0.05443487789961399
3455,2019-02-06,34.920421600341804,35.411869049072266,32.59301376342773,33.195728302001946,2433762.0,0.040618925389286575,1.0821890788387407,1.8415836744669163,62.92684992382128,55.468729523650936,-1.9579140359337899,-2.3416794450300813,-1.0545192227997333,0.01659985609018122,24.7000552668314,2.8188552856445384,0.2601299279253624,2.22262983322144,0.6721435587942466,3.7731161076486366,1.4473866960078396,2.9978729704350364,-3.137493708797976,83.54030918615074,28.802422807541532,0.775243137213598,2,-1.469697952270515,-1.7293291091919016,-0.8553915023803782,-0.5146255493164134,0.4636268615722585,2,-0.003186413549484013,-1.017393170801496,33.557357788085945,1.7179324894514092,32.583740234375,1.9230996434523935,32.824825286865234,-0.003186413549484013
3456,2019-02-07,34.67006301879883,35.189327239990234,34.62369918823242,35.189327239990234,709068.0,-0.007169403176407352,1.1785751017469623,-0.3010762677000227,64.75905884986736,55.710537137183586,-1.4030177842574147,-1.9826474668654583,-0.8703627700314769,0.23161821535280325,22.842601903883807,0.5656280517578125,0.41765266089216624,1.8387465476989746,0.0936904722638019,3.5838026231341438,0.9662185099813883,2.711274585416561,-2.669398657803292,75.15523188961288,17.059083292158178,0.8725280377175849,2,-0.9179801940917969,-1.4789705276489258,-0.6792135238647461,-0.2642669677734375,0.9736175537109446,3,0.014709828818659565,1.0821890788387407,34.920421600341804,-1.017393170801496,33.557357788085945,1.7179324894514092,32.583740234375,0.014709828818659565
3457,2019-02-08,34.262069702148445,35.01314926147461,33.937530517578125,34.215709686279304,1102253.0,-0.011767885060640415,-2.569225121677901,-0.08928020452241371,59.067368557474595,56.20710339796048,-1.01774001539912,-1.5250423705714482,-0.525709526532971,0.6056856520965823,21.659333696989243,1.0756187438964844,0.5926094111417655,1.349618434906013,-0.5052956112671438,3.204532481079166,0.4221614118194381,2.2770754579925914,-2.056733059868307,61.4906094289002,4.138093022357452,0.9274570230865768,2,-0.5099868774414134,-1.0709772109985423,-0.45203495025635476,0.14372634887694602,2.1419601440429616,4,0.01569687614539772,1.1785751017469623,34.67006301879883,1.0821890788387407,34.920421600341804,-1.017393170801496,33.557357788085945,0.01569687614539772
3458,2019-02-11,33.974620819091804,34.35479736328125,33.900440216064446,34.215709686279304,499205.0,-0.008389711583553727,-1.3333268032753431,-5.2003620505225046,60.96257296252725,56.95362086791221,-0.5610739835619185,-1.132048404460214,-0.3071435877760038,0.8608941008515032,19.627845167361098,0.454357147216804,0.7759045397102113,0.9583170890808148,-0.8899179567810904,2.80655213494272,0.03419956614985864,1.882434612011771,-1.5768922324041412,49.67522363020277,-9.231246805725526,0.9241175229309531,2,-0.22253799438477273,-0.7835283279419016,-0.2573118209838938,0.43117523193358664,2.5221366882324148,0,0.032205274435022524,-2.569225121677901,34.262069702148445,1.1785751017469623,34.67006301879883,1.0821890788387407,34.920421600341804,0.032205274435022524
3459,2019-02-12,33.705718994140625,34.13225555419922,33.455360412597656,34.01171112060547,815039.0,-0.00791478516811206,1.4745701256502155,1.2692088607594936,61.62164421993261,57.49265742845607,-0.230664522664064,-0.8158812231132515,-0.12033854571062363,1.096997053788698,17.871506242997803,0.6768951416015625,0.6543282122608218,0.6328526496887221,-1.227648561250433,2.4933538606278773,-0.29739795578085193,1.5631032551582962,-1.127141979709883,39.473655720445215,-22.50862558501006,0.9302506054695772,2,0.21326828002929688,-0.4682636260986328,-0.6722602844238281,0.25499439239501953,2.596313476562507,1,0.03851443544363842,-1.3333268032753431,33.974620819091804,-2.569225121677901,34.262069702148445,1.1785751017469623,34.67006301879883,0.03851443544363842
3460,2019-02-13,34.382614135742195,34.382614135742195,33.835533142089844,33.854080200195305,909341.0,0.02008250118382704,1.070183035972025,-1.7272795272646138,64.14143428943764,59.07508254243379,-0.8160304875692574,-1.4641417337221014,-0.863890792920138,0.3916464699511266,17.00382974062215,0.6768951416015696,0.7178903210419421,1.243912601470953,-0.7065617287998478,3.1943869317417537,0.268675436335549,2.219149766606357,-1.6340395992329633,53.47586288826987,-11.230690223406256,0.9752371651354009,2,-0.46362686157227273,-1.1451587677002024,-1.562424659729011,-0.4219007492065501,1.9379653930663991,2,0.0172600262992173,1.4745701256502155,33.705718994140625,-1.3333268032753431,33.974620819091804,-2.569225121677901,34.262069702148445,0.0172600262992173
3461,2019-02-14,34.178619384765625,34.503158569335945,34.020984649658196,34.382614135742195,637475.0,-0.005933078566138117,1.1666666666666614,-0.3859633928055923,53.0510793935907,58.82181436132544,-0.4110516762810761,-1.1858410613482064,-0.7168460938520269,0.5695601147846219,16.56059271057019,0.4821739196777486,0.7412512721855151,0.9541466712951632,-1.021955300990541,2.9302486435808675,-0.033904314847688966,1.9421976574380153,-1.2702471775026112,46.42856268289398,-13.242980913735373,0.9880509861428515,2,-0.2596321105957031,-0.9411640167236328,-1.3607473373413086,-0.21790599822998047,1.3445167541503906,3,0.03526851285531252,1.070183035972025,34.382614135742195,1.4745701256502155,33.705718994140625,-1.3333268032753431,33.974620819091804,0.03526851285531252
3462,2019-02-15,34.82769775390625,35.13368988037109,34.651519775390625,34.79060745239258,727414.0,0.01899077203305466,-2.058817835319696,-0.18181988181613548,66.75642109611137,60.67740306534474,-0.8338311543031054,-1.6946851645097922,-1.3955815399698963,-0.1017936992627142,15.85882742315475,0.9550704956054616,0.7512439146379037,1.4590368270874023,-0.5442969877722064,3.4623706419470075,0.45736991965760154,2.460703734517203,-1.7691157361346797,81.76805374985261,19.353411360310986,1.001666907429803,2,-0.8438014984130859,-1.5902423858642578,-2.0237350463867188,-0.8669843673706055,0.3245391845703054,4,0.023429134603420776,1.1666666666666614,34.178619384765625,1.070183035972025,34.382614135742195,1.4745701256502155,33.705718994140625,0.023429134603420776
3463,2019-02-18,34.81842422485352,34.920421600341804,34.716426849365234,34.81842422485352,385474.0,-0.00026626879325342134,1.0000000000000697,0.0,63.25927975577009,61.83841211650365,-0.529963287724037,-1.5955995762554736,-1.414292760388868,-0.11566791131240706,14.55253041856669,0.2039947509765696,0.8979924667958485,1.340810775756843,-0.7313574814803943,3.412979032994084,0.3047266471382244,2.3768949043754617,-1.6186449852039075,81.21550854160871,19.22168935111098,1.03608412861862,2,-0.8159828186035227,-1.5809688568115305,-2.1002321243286204,-0.8577108383178782,0.7418022155761648,0,0.0455392699881596,-2.058817835319696,34.82769775390625,1.1666666666666614,34.178619384765625,1.070183035972025,34.382614135742195,0.0455392699881596
3464,2019-02-19,34.855514526367195,34.855514526367195,34.54951858520508,34.77206039428711,479789.0,0.0010652492850953266,6.333272386523582,100.0,62.9297764986948,61.8387372914896,-0.4062683685942048,-1.489994342450835,-1.43527262378921,-0.17340829881484154,13.098550487159006,0.3059959411621165,0.9869158260691862,1.2388128280639705,-0.8098993629859166,3.287525019113861,0.21445673253902697,2.263168923588914,-1.5230098981522175,78.57151252997417,17.628397230005163,1.0243560955249449,2,-0.5331707000732493,-1.6180591583252024,-2.1373224258422923,-0.8948011398315501,0.7418060302734304,1,0.04708703926075941,1.0000000000000697,34.81842422485352,-2.058817835319696,34.82769775390625,1.1666666666666614,34.178619384765625,0.04708703926075941
3465,2019-02-20,35.309871673583984,35.4396858215332,34.82769775390625,34.82769775390625,524422.0,0.013035445133741552,-1.5384536270065428,5.777711752067891,72.30772249304101,62.67747769628667,-0.8935374412121391,-1.7507594326505256,-1.9010884165197126,-0.6402089193395213,11.760446455800427,0.6119880676269531,1.179346980742693,1.513282394409181,-0.4617728504879608,3.488337639306323,0.5257547719606137,2.5008100168577485,-1.8526051801175711,90.84978919291005,27.222462862350795,0.9875276224485702,2,-0.8623485565185547,-2.0585079193115234,-2.610224723815918,-1.3491582870483398,0.2503547668457031,2,0.02809868034330476,6.333272386523582,34.855514526367195,1.0000000000000697,34.81842422485352,-2.058817835319696,34.82769775390625,0.02809868034330476
3466,2019-02-21,35.031692504882805,35.6714973449707,35.031692504882805,35.411869049072266,517229.0,-0.00787822655581305,-2.3658301642567423,-0.7884635163253021,68.08511037376452,63.67944900920777,-0.624320524653939,-1.2827442380821523,-1.636043102193149,-0.37518076993690386,10.338039982749804,0.6398048400878977,1.2789084067529046,1.0728336334228459,-0.7328064500666258,2.8784737169123176,0.17001359167811358,1.9756536751675782,-1.41583246517105,42.97531619746979,-22.308250235191217,0.9028200417447343,2,-0.4682636260986257,-1.6644229888915945,-2.2740917205810476,-1.0709791183471609,0.7788963317871165,3,0.036792028353929584,-1.5384536270065428,35.309871673583984,6.333272386523582,34.855514526367195,1.0000000000000697,34.81842422485352,0.036792028353929584
3467,2019-02-22,35.022422790527344,35.21714401245117,34.855514526367195,35.003875732421875,383118.0,-0.0002646093777561864,-1.2940977179779398,-0.0487853824464927,70.774115139147,64.76962036216553,-0.5541243110936662,-1.2345279154620528,-1.658221338956885,-0.3696258568875308,11.04487905334535,0.36162948608397727,1.1569920705462025,0.9986558914184585,-0.8639098610614226,2.8612216438983396,0.0673730151785179,1.929938767658399,-1.200999020289693,42.14912280701754,-25.537292821478367,0.931282876239941,2,-0.45899391174316406,-1.6551532745361328,-2.188323974609375,-1.0617094039916992,1.409423828124993,4,0.014296936319439846,-2.3658301642567423,35.031692504882805,-1.5384536270065428,35.309871673583984,6.333272386523582,34.855514526367195,0.014296936319439846
3468,2019-02-25,35.068782806396484,35.24496078491211,34.966785430908196,35.17078018188477,324748.0,0.0013237238367667103,1.2222154502514662,-5.499382969971588,65.29081457411121,65.17730595707425,-0.479365813983776,-1.1384247240532233,-1.7570639243891577,-0.43516271341523804,11.88168809511296,0.27817535400391336,1.0326069466000902,0.9175184249877901,-0.8583780066001054,2.6934148565756857,0.029570209193842345,1.805466640781738,-1.0623516786855305,46.28110975112199,-17.186898173377813,0.8879482157939489,2,-0.31526756286621094,-1.7015132904052734,-2.188321113586426,-1.1080694198608398,2.0492324829101562,0,0.0023797270792316194,-1.2940977179779398,35.022422790527344,-2.3658301642567423,35.031692504882805,-1.5384536270065428,35.309871673583984,0.0023797270792316194
3469,2019-02-26,34.846240997314446,34.94823837280273,34.475341796875,34.86478805541992,474501.0,-0.006345866359566021,4.100053482536209,0.18183858179375884,49.0243868176325,63.497634015762564,-0.08719701289636816,-0.8252820606636959,-1.5849931052572757,-0.2375801581695427,12.519168226569576,0.5934410095214844,0.9998719722422464,0.6105964660644432,-1.1266653731534433,2.3478583052823296,-0.2580344535444965,1.4792273856733829,-0.67330324787752,31.007606078483928,-28.685368944143935,0.8686309196089427,2,7.105427357601002e-15,-1.2657032012939382,-1.9889607429504323,-0.8855276107788015,2.5684967041015696,1,0.020489597232891343,1.2222154502514662,35.068782806396484,-1.2940977179779398,35.022422790527344,-2.3658301642567423,35.031692504882805,0.020489597232891343
3470,2019-02-27,35.21714401245117,35.21714401245117,34.63297271728516,34.66078948974609,669962.0,0.010643989266024834,1.0999965717028097,-29.996914849844917,56.97400515850937,63.933514656309086,-0.36573374457565677,-1.0976390643834293,-2.0099731133662715,-0.6340559518277757,12.721064297990397,0.5841712951660085,0.9835863634008462,0.8832103729248075,-0.8419707872546311,2.608391533104246,0.020619792835084638,1.7458009530145304,-0.8943503034608682,62.01553107011305,4.101690122441603,0.8625905800897208,2,-0.1437244415283203,-1.636606216430664,-2.359863758087158,-1.2564306259155273,1.8916015625,2,0.010795212242510122,4.100053482536209,34.846240997314446,1.2222154502514662,35.068782806396484,-1.2940977179779398,35.022422790527344,0.010795212242510122
3471,2019-02-28,35.4396858215332,35.46750259399414,34.63297271728516,35.14296340942383,728980.0,0.006319132778153547,3.7368569201454647,0.5333333333333266,65.75686333758323,63.82245268313929,-0.4364821899004596,-1.1575179131209978,-2.2809359723463487,-0.878323029581793,13.17455948876457,0.8345298767089773,0.9942761343721358,0.9648094177246094,-0.6264731537999495,2.5560919892491683,0.16916813196232994,1.7604507034868888,-0.9820217489448595,97.19634432828762,38.09353113209818,0.7956412857622791,2,-0.36626625061035156,-1.8591480255126953,-2.5824055671691895,-1.4789724349975586,1.5485153198242188,3,0.003401289150911202,1.0999965717028097,35.21714401245117,4.100053482536209,34.846240997314446,1.2222154502514662,35.068782806396484,0.003401289150911202
3472,2019-03-01,35.309871673583984,35.829132080078125,35.21714401245117,35.597320556640625,639929.0,-0.0036629598976395394,-1.5882115690212877,-0.968746785971408,68.65291932138626,64.42174596820776,-0.2582350565744136,-0.8769461128005958,-2.1820214808562923,-0.778760443328423,13.777710012311722,0.6119880676269531,0.9191753050264424,0.7107429504394531,-0.7178103620445597,2.139296262923466,-0.0035337058025532997,1.4250196066814595,-0.7308242737574062,61.64395527603075,1.29290549283931,0.7142766562420058,3,-0.15763473510742188,-1.6505165100097656,-2.4525914192199707,-1.3491582870483398,1.6041488647460938,4,0.01418065655165024,3.7368569201454647,35.4396858215332,1.0999965717028097,35.21714401245117,4.100053482536209,34.846240997314446,0.01418065655165024
3473,2019-03-04,35.458229064941406,35.662227630615234,35.309871673583984,35.606590270996094,333243.0,0.004201583985602886,1.714231142193882,0.5161307446286146,75.33512892288881,65.80011845978487,-0.34228703350397893,-0.8420865875337853,-2.3539141564360335,-0.9338651298884031,14.28963612496495,0.35235595703125,1.0011369002924013,0.7153759002685547,-0.40446995624360227,1.8352217567807116,0.1554529720124762,1.2752988285246332,-0.8252563476562429,72.60262392642186,9.213715099956694,0.5599229282560776,3,-0.30599212646484375,-1.4975147247314453,-2.612539768218994,-1.4975156784057617,1.1590690612792969,0,0.027458155113380345,-1.5882115690212877,35.309871673583984,3.7368569201454647,35.4396858215332,1.0999965717028097,35.21714401245117,0.027458155113380345
3474,2019-03-05,35.38404846191406,35.73640823364258,35.28205108642578,35.40259552001953,447436.0,-0.0020920560609917205,-3.0833419040762453,0.125012856114368,67.53247100183242,65.26953496076169,-0.20701988241594904,-0.6577619142492495,-2.289370743815482,-0.8518299367889455,15.713198425961266,0.4543571472167969,0.9225836361960518,0.5498607635498018,-0.45493324063870944,1.5546547677383131,0.047463761455546205,1.0522577656440575,-0.6075366210937432,62.79060867568528,-1.7757199254019582,0.502397002094255,3,-0.2318115234375,-1.4233341217041016,-2.7006287574768066,-1.423335075378418,1.4836082458496094,1,0.04900419547127144,1.714231142193882,35.458229064941406,-1.5882115690212877,35.309871673583984,3.7368569201454647,35.4396858215332,0.04900419547127144
3475,2019-03-06,34.80915069580078,35.40259552001953,34.80915069580078,35.254234313964844,497162.0,-0.016247371092431018,-1.6666666666666667,23.99753187988482,59.77009048372262,64.34564386186815,0.3233889520754474,-0.09657938000489708,-1.6828619464774022,-0.26893555537284897,15.231747987187303,0.59344482421875,0.8702841184750056,-0.01947345733642436,-1.023488943848342,0.9845420291754934,-0.5214812005923832,0.4825342859195345,1.0199813842773438,14.728637671175578,-49.978477341510626,0.502007743255958,3,0.34308624267578125,-0.8484363555908203,-2.146594524383545,-0.8484373092651367,2.0492324829101562,2,0.07485350700985527,-3.0833419040762453,35.38404846191406,1.714231142193882,35.458229064941406,-1.5882115690212877,35.309871673583984,0.07485350700985527
3476,2019-03-07,35.1800537109375,35.226417541503906,34.45679473876953,34.79060745239258,621769.0,0.01065533078867853,2.1923037365801945,-0.874995714628544,55.97482974891846,62.70127881850943,-0.027106385941344513,-0.4504088647878888,-1.9977619902223154,-0.6442615762431103,14.542943079013938,0.769622802734375,0.8273761659955099,0.32593002319335795,-0.6869949012298449,1.3388549476165608,-0.18053243901824345,0.8323924854049594,0.6286787414550759,52.70271021542739,-9.43956984664674,0.5064624622116024,3,-0.037090301513671875,-1.0524349212646484,-2.756265163421631,-1.3352479934692383,2.5684967041015625,3,0.05482344853311116,-1.6666666666666667,34.80915069580078,-3.0833419040762453,35.38404846191406,1.714231142193882,35.458229064941406,0.05482344853311116
3477,2019-03-08,34.799877166748054,35.022422790527344,34.63297271728516,34.99460220336914,397898.0,-0.010806593625843464,2.1110433934665447,-0.5000048975913464,49.72064085975045,60.97125951691379,0.35557473780239945,-0.02938169418160186,-1.5606604381106663,-0.2766858517672901,14.635643221635398,0.5470809936523366,0.6702090538575831,-0.08113689422606996,-1.0557119116395342,0.8934381231873942,-0.5684244029327985,0.4061506144806586,0.9547777770996007,26.811410582424394,-31.558416046859428,0.487287508706732,3,0.34308624267577414,-0.6722583770752024,-2.3923163414001536,-1.0060701370239329,2.8744926452636648,4,0.06288309479150556,2.1923037365801945,35.1800537109375,-1.6666666666666667,34.80915069580078,-3.0833419040762453,35.38404846191406,0.06288309479150556
3478,2019-03-11,35.068782806396484,35.124420166015625,34.72570037841797,34.72570037841797,282074.0,0.0077272008277482485,-1.3243381478145813,-1.761881440269625,53.00260479604706,61.413283736737625,0.09685436985772355,-0.22357533202074364,-1.7794030796832772,-0.556312409420741,14.82183549775222,0.39871978759765625,0.5642167268207956,0.13306064605713175,-0.7453808059408757,1.0115020980551392,-0.30616007994186845,0.5722813720561319,0.6339577292480456,47.8260091878501,-7.658445821634146,0.439220725999003,3,0.07418060302734375,-0.9411640167236328,-2.5545878410339355,-1.2749757766723633,2.7261314392089844,0,0.05261767259276029,2.1110433934665447,34.799877166748054,2.1923037365801945,35.1800537109375,-1.6666666666666667,34.80915069580078,0.05261767259276029
3479,2019-03-12,35.003875732421875,35.309871673583984,34.67006301879883,35.152236938476555,375587.0,-0.0018508504938121728,1.7599927594661753,-0.4324360385603048,45.16125918857064,60.10075640674444,0.20838761855532795,-0.05947645061195317,-1.6757111639890354,-0.507942563040757,15.607674734471196,0.6398086547851562,0.43890589548492187,0.00324573516845561,-0.657353458780058,0.6638449291169692,-0.3270538618058012,0.3335453321427124,0.6490269713476522,57.843153071760455,6.549944889138914,0.3302995969742583,3,0.13908767700195312,-0.8113479614257812,-2.489680767059326,-1.210068702697754,2.6148605346679688,1,0.04609267859742783,-1.3243381478145813,35.068782806396484,2.1110433934665447,34.799877166748054,2.1923037365801945,35.1800537109375,0.04609267859742783
3480,2019-03-13,34.976058959960945,35.27277755737305,34.901878356933594,34.92969512939453,346355.0,-0.0007946769287369149,-6.272720472735433,-0.3125064280572469,49.04461436065701,58.24383985375264,0.22172708119082074,0.015894195300880654,-1.6113233884644629,-0.4907743142204808,16.185845622879647,0.3708992004394531,0.36310440360708185,-0.054243278503413705,-0.6478779250114926,0.5393913680046651,-0.35106060175745313,0.24257404475062572,0.6289994252085833,60.86956521739214,8.172073745574302,0.29681732325404087,3,0.16690444946288352,-0.7649860382080149,-2.4618639945983958,-1.1822519302368235,2.7075843811035085,2,0.054082644072854125,1.7599927594661753,35.003875732421875,-1.3243381478145813,35.068782806396484,2.1110433934665447,34.799877166748054,0.054082644072854125
3481,2019-03-14,35.38404846191406,35.79204177856445,35.040966033935554,35.05023956298828,580142.0,0.01166482199781771,-3.26316473237498,7.1997696231682236,55.462136454883435,56.7781973130301,-0.21789894822752842,-0.3132159705988755,-1.9566210208815136,-0.901521825799982,16.902744452286882,0.8159828186035085,0.41282356972082823,0.2934747695922866,-0.16559286413792051,0.7525424033224937,0.06394095272718658,0.5230085864573866,-0.9272537231445312,64.79991311302197,10.32330385440141,0.22953381686510207,3,-0.2596302032470703,-0.7418022155761719,-2.063140392303467,-1.5902414321899414,2.5870437622070312,3,0.041666648698601705,-6.272720472735433,34.976058959960945,1.7599927594661753,35.003875732421875,-1.3243381478145813,35.068782806396484,0.041666648698601705
3482,2019-03-15,35.64368057250977,35.64368057250977,35.23568725585937,35.578773498535156,1139792.0,0.007337546772669734,11.57161328239557,0.19444380956736523,58.15789416704029,54.869615673491374,-0.4751698899336816,-0.5360667175216776,-2.152539926933187,-1.1545832442300679,17.05579763075329,0.40799331665040484,0.4052824481951518,0.512307739257821,0.00872860158765576,1.0158868769279863,0.26051817042274195,0.7640973080929001,-1.1601808929443465,86.77682578539435,29.972076329162718,0.25178956883508186,3,-0.5192623138427805,-1.001434326171882,-2.172092914581306,-1.8498735427856516,1.4465179443359304,4,0.059053100261275304,-3.26316473237498,35.38404846191406,-6.272720472735433,34.976058959960945,1.7599927594661753,35.003875732421875,0.059053100261275304
3483,2019-03-18,36.404029846191406,36.85838317871094,36.08876419067383,36.71929550170898,905201.0,0.021331951736433652,1.5937506026342347,-4.857184836907969,69.17809827504445,55.052463148292716,-1.2150208388213457,-1.23484692582268,-2.8184010648683113,-1.9063907021072453,17.65354686921051,1.2147026062011648,0.3604600142472947,1.1933767318725614,0.45345162410144013,1.9333018396436827,0.8234141779869972,1.5633392857581256,-1.8943593246459969,79.23734648874323,18.37756243358392,0.3699625538855617,3,-0.7464408874511719,-1.2471580505371094,-2.9324421882629395,-2.610222816467285,0.45435333251953125,0,0.03489558631798606,11.57161328239557,35.64368057250977,-3.26316473237498,35.38404846191406,-6.272720472735433,34.976058959960945,0.03489558631798606
3484,2019-03-19,36.49675750732422,36.79347610473633,36.23712539672852,36.3854866027832,523887.0,0.0025471812193482712,-1.7272540274700703,-0.35294331175510507,66.9117906554421,55.84598538959488,-1.26649774409465,-1.2630706372995704,-2.814511700974272,-1.992467538758092,18.504473208094772,0.5563507080078054,0.3180500520166518,1.2040422439575167,0.28708724865474267,2.1209972392602907,0.7455647463061297,1.6625197416089037,-1.8931384794921868,81.51675031098529,19.943803379818732,0.4584774976513876,3,-0.8391685485839844,-1.3398857116699219,-3.025169849395752,-2.846674919128418,0.407989501953125,1,0.03556909783069728,1.5937506026342347,36.404029846191406,11.57161328239557,35.64368057250977,-3.26316473237498,35.38404846191406,0.03556909783069728
3485,2019-03-20,36.30203247070313,36.6172981262207,36.19076156616211,36.3854866027832,426152.0,-0.005335406483220062,-1.7878576326123543,-0.7500085707428481,61.48147546195819,56.45783491326596,-0.936187615705137,-1.0437161297947384,-2.546457733888353,-1.7939331528410492,18.813026512469808,0.42653656005859375,0.2334189810192484,0.9597091674804759,-0.06246997342105942,1.9818883083820111,0.44861959702971177,1.47079873793124,-1.6082228768359457,69.38783649052868,11.812041545174921,0.511089570450767,3,-0.5563545227050852,-0.9550743103027415,-2.723811149597175,-2.6519498825073313,0.6861686706542898,2,0.03627080102055813,-1.7272540274700703,36.49675750732422,1.5937506026342347,36.404029846191406,11.57161328239557,35.64368057250977,0.03627080102055813
3486,2019-03-21,36.320579528808594,36.3854866027832,35.884769439697266,36.172218322753906,412144.0,0.0005109096335151886,2.6000109706261485,-1.7777574621750383,63.86767062744773,58.02972710967677,-0.8671248253813886,-1.0126722982953709,-2.4785892358559067,-1.8080801836031952,18.726456702699167,0.5007171630859375,0.20054231673397993,0.9138118743896513,-0.18551525890074316,2.0131390076800457,0.3641483077444576,1.463475441034845,-1.5401869915476567,66.85739809111867,9.391527230405941,0.5496635666451964,3,-0.5563564300537109,-0.8808956146240234,-2.7423582077026367,-2.670496940612793,0.0278167724609375,3,0.037528691170104045,-1.7878576326123543,36.30203247070313,-1.7272540274700703,36.49675750732422,1.5937506026342347,36.404029846191406,0.037528691170104045
3487,2019-03-22,35.523136138916016,36.468936920166016,35.458229064941406,36.34839630126953,509090.0,-0.021955690141454487,-1.1165009765664005,-5.562506428057184,50.755928585962614,57.78009641966739,0.04883782507418033,-0.18529344455188834,-1.622840928073316,-1.0127539417291587,18.622173572163167,1.0107078552246094,0.21736752671660753,0.0913328170776353,-0.9938550784032572,1.1765207125585277,-0.4512611306628074,0.633926764818078,-0.6596239759970786,4.635709264879768,-48.81219883076736,0.5425939477404453,3,0.2410869598388672,0.13445281982421875,-1.9449148178100586,-1.8776884078979492,0.7603492736816406,4,0.06891159822241355,2.6000109706261485,36.320579528808594,-1.7878576326123543,36.30203247070313,-1.7272540274700703,36.49675750732422,0.06891159822241355
3488,2019-03-25,35.152236938476555,35.44895935058594,34.89260482788086,35.31914138793945,460976.0,-0.010441060130193192,1.6086839869427179,0.2022446460845896,47.47477601768578,58.03715384512462,0.4836845075724412,0.20256406349017908,-1.1728304084585588,-0.6593271346067624,18.174773919258175,0.6305313110351562,0.2178402868735887,-0.2837390899658274,-1.3636787460609838,0.796200566129329,-0.8237089180134021,0.25623073808174723,1.706146240234382,13.658584553142097,-37.012697316401066,0.539969828047578,3,0.723257064819343,0.505352020263679,-1.5415611267089773,-1.5346078872680593,0.7696228027343821,0,0.05513053356351039,-1.1165009765664005,35.523136138916016,2.6000109706261485,36.320579528808594,-1.7878576326123543,36.30203247070313,0.05513053356351039
3489,2019-03-26,35.56022644042969,35.64368057250977,35.09659957885742,35.28205108642578,315390.0,0.011606359580108583,1.4583290479618307,-1.6666742851918015,58.49054651020389,59.08670186174094,0.18205801475041739,-0.1572554072604717,-1.517158305720379,-1.0812614494759671,18.488882568865332,0.5470809936523509,0.2840801123857517,0.08855113983154439,-0.9559273637514565,1.1330296434145453,-0.4336881119599596,0.6107903916230484,1.258841171264649,38.70958466595004,-15.826263253991549,0.5222392517915022,3,0.31526756286621094,0.09736251831054688,-1.9402780532836914,-2.114138603210449,0.2781791687011719,1,0.036505862538752876,1.6086839869427179,35.152236938476555,-1.1165009765664005,35.523136138916016,2.6000109706261485,36.320579528808594,0.036505862538752876
3490,2019-03-27,35.597320556640625,35.884769439697266,35.42113876342773,35.699317932128906,423022.0,0.0010431349832116243,-1.0408033045638927,-0.36666575244782096,55.10205604686745,59.04669292751694,0.27083909961744723,-0.1732920703950498,-1.504690337086842,-1.1280806640987322,18.638096501358742,0.46363067626953836,0.3232532812186122,0.10663642883300639,-0.9321601147039686,1.1454329723699814,-0.4127618429354811,0.6260347006014939,1.183217799377445,44.706044634171135,-9.64604513600763,0.5193982717684873,3,0.27817344665527344,0.060268402099609375,-1.8174209594726562,-2.1512327194213867,0.6583480834960938,2,0.0367282265123412,1.4583290479618307,35.56022644042969,1.6086839869427179,35.152236938476555,-1.1165009765664005,35.523136138916016,0.0367282265123412
3491,2019-03-28,35.56022644042969,35.96821975708008,35.51386642456055,35.58804702758789,421481.0,-0.0010420479865026477,-6.53859299344916,0.2727578726905528,60.1484893938329,59.267870174938345,0.37498596261855255,-0.13355158550892554,-1.3980130463382494,-1.0988052442714888,18.572418931671443,0.45435333251953125,0.4050381531538392,0.06351528167724751,-0.9754341404813474,1.1024647038358424,-0.4559594294020499,0.582989992756545,1.1825532450256375,42.3528529182578,-14.843362954909104,0.5194747110792974,3,0.31526756286621094,0.09736251831054688,-1.7107830047607422,-2.114138603210449,1.2517967224121094,3,0.040156513157189044,-1.0408033045638927,35.597320556640625,1.4583290479618307,35.56022644042969,1.6086839869427179,35.152236938476555,0.040156513157189044
3492,2019-03-29,35.81058883666992,36.014583587646484,35.50459289550781,35.884769439697266,555307.0,0.007040517491069487,2.055584759902178,2.6663924310983136,59.95024366481713,58.2425529960242,0.16850996725030853,-0.36309415219162133,-1.5577084432961712,-1.351908499654641,18.16492903264781,0.5099906921386719,0.487832541373848,0.288841819763185,-0.7552694722655175,1.3329531117918876,-0.23321382625116627,0.8108974657775363,0.8951873516339148,81.81830545355638,22.468670534441628,0.5220556460143498,3,0.032451629638671875,-0.1529998779296875,-1.8452396392822266,-2.3645009994506836,0.7696189880371094,4,0.015018112856298504,-6.53859299344916,35.56022644042969,-1.0408033045638927,35.597320556640625,1.4583290479618307,35.56022644042969,0.015018112856298504
3493,2019-04-01,36.43184661865234,36.468936920166016,35.78276824951172,36.00531005859375,742568.0,0.017348438050430737,1.740743562395246,-5.749974287771169,66.66660730218717,58.2153104012181,-0.5010810798260366,-0.9567227079002976,-2.101630348449042,-1.9763198955340542,17.926824084928,0.6861686706542969,0.537103072192096,0.8614187240600515,-0.2582757879437594,1.9811132360638624,0.3015714680581496,1.4212659800619534,0.23766614244303952,97.2972897845721,36.197388394467055,0.5598472560019053,4,-0.6768951416015554,-0.7742576599121023,-2.4664974212646413,-2.9857587814330984,-0.611988067626946,0,-0.00407229442986079,2.055584759902178,35.81058883666992,-6.53859299344916,35.56022644042969,-1.0408033045638927,35.597320556640625,-0.00407229442986079
3494,2019-04-02,37.11801528930664,37.14583587646485,36.34839630126953,36.53384780883789,602744.0,0.018834309384224257,1.492743945338086,1.3695601624126008,71.66971933228821,59.34733749792143,-1.2179357250994087,-1.5877300731841046,-2.6826607545949344,-2.6652375170133453,17.845740177507476,0.7974395751953196,0.5769588055006665,1.4608890533447294,0.14979409476742944,2.7719840119220294,0.8053415740560794,2.1164365326333794,-2.2254104614257812,98.38692910494764,35.718806662709916,0.6555474792886485,4,-1.098794937133789,-1.3166999816894531,-3.0576229095458984,-3.6719274520874023,-2.00286865234375,1,-0.03222574102555276,1.740743562395246,36.43184661865234,2.055584759902178,35.81058883666992,-6.53859299344916,35.56022644042969,-0.03222574102555276
3495,2019-04-03,37.414737701416016,37.600189208984375,37.23855972290039,37.27565002441406,634065.0,0.007994026884159844,-2.3913105693383656,0.23809554905443528,71.01722097154106,60.141731980598465,-1.4977238775321737,-1.7699879229888467,-2.856971055747067,-2.9575332524269413,18.660548984752744,0.4821739196777344,0.5084879438499925,1.6273321151733384,0.1622444534149423,3.0924197769317345,0.8947882842941439,2.359875946052533,-2.477068252563477,91.15041831407414,27.564239532117746,0.7325438308791966,4,-1.1683406829833984,-1.3862457275390625,-3.201348304748535,-3.9686498641967773,-2.086322784423828,2,-0.04213131480073151,1.492743945338086,37.11801528930664,1.740743562395246,36.43184661865234,2.055584759902178,35.81058883666992,-0.04213131480073151
3496,2019-04-04,37.10874557495117,37.66509628295898,37.10874557495117,37.414737701416016,529495.0,-0.008178384916306958,-2.6363727030193767,-2.1999945146869258,65.01899772715535,61.72651744073099,-1.193703690813578,-1.3830016593467747,-2.4319900294459913,-2.6423343480933354,19.95532962441034,0.5563507080078054,0.4402038802800945,1.224905395507811,-0.32339481127458924,2.7732056022902114,0.4507552921166109,1.9990554988990112,-2.0645753356933625,74.2490240358218,13.034656751931571,0.7741501033912002,4,-0.82989501953125,-1.047800064086914,-2.781766891479492,-3.6626577377319336,-1.400157928466804,3,-0.022988568371071216,-2.3913105693383656,37.414737701416016,1.492743945338086,37.11801528930664,1.740743562395246,36.43184661865234,-0.022988568371071216
3497,2019-04-05,36.98820114135742,37.24783325195313,36.77493286132813,36.96965789794922,600287.0,-0.0032484103605786574,-1.3181771432312197,-0.06060039394619393,56.892766189585835,62.77296079316433,-0.9426103479546484,-1.1490183429939833,-2.2538799919701518,-2.5171881403096137,21.110556041135066,0.472900390625,0.4072830102559095,0.9949447631835966,-0.5400545338809906,2.5299440602481837,0.22744511465130302,1.7624444117158902,-1.7867753394775434,64.03946976436924,4.89401047496257,0.7674996485322927,4,-0.6073532104492188,-0.9272556304931641,-2.661222457885742,-3.5421133041381836,-0.5192642211914062,4,-0.00476308587817853,-2.6363727030193767,37.10874557495117,-2.3913105693383656,37.414737701416016,1.492743945338086,37.11801528930664,-0.00476308587817853
3498,2019-04-08,36.91402053833008,37.01601791381836,36.73784255981445,36.92329406738281,326842.0,-0.002005520699529195,1.8571652463512587,-0.5001028594939313,54.94502215659982,62.37901364276387,-0.661838911206516,-0.9797409597706945,-2.0829483646199947,-2.4553727396515796,22.17369901911684,0.27817535400390625,0.36069708338190765,0.8285022735595717,-0.6943045973408317,2.351309144459975,0.06709883810936645,1.589905709009777,-1.5647745075854544,42.957715875016525,-12.806123430308027,0.7614034354502035,4,-0.37090301513672586,-0.8530750274658203,-2.5082244873046875,-3.46793270111084,-0.3801727294921875,0,-0.009042979029510678,-1.3181771432312197,36.98820114135742,-2.6363727030193767,37.10874557495117,-2.3913105693383656,37.414737701416016,-0.009042979029510678
3499,2019-04-09,36.6172981262207,37.13656234741211,36.6172981262207,36.80274963378906,256007.0,-0.008038203581787307,-4.6,19.99794323323735,53.648048209236194,62.21745721636041,-0.2228356495662922,-0.5859915138139513,-1.711554049961741,-2.1704975847975305,23.05489007509433,0.5192642211914062,0.42834114559595093,0.45110874176025106,-0.9996733559199455,1.9018908394404477,-0.2742823070798508,1.176499790600353,-1.1291010803432187,0.0,-51.80813817179909,0.7253910488400999,4,-0.03245353698730469,-0.5563526153564453,-2.0608224868774414,-3.217574119567871,-0.407989501953125,1,-0.021777673831819055,1.8571652463512587,36.91402053833008,-1.3181771432312197,36.98820114135742,-2.6363727030193767,37.10874557495117,-0.021777673831819055
3500,2019-04-10,36.86765670776367,36.95111083984375,36.42257690429688,36.51530075073242,436479.0,0.006837166977202269,1.0357032661876573,-1.8999897151085057,56.008100564978356,61.757414013154346,-0.3062526508731196,-0.7245165713706285,-1.8857811915390243,-2.4341809363378246,23.855293753272246,0.5285339355468679,0.5592829672778663,0.6068874359130874,-0.7615069499411149,1.9752818217672896,-0.07730975701401377,1.2910846288401885,-1.248845707661296,35.82075347155047,-13.501969160694486,0.6841971929270997,4,-0.28281211853027344,-0.8067111968994141,-2.31118106842041,-3.46793270111084,-0.12054061889648438,2,-0.0475351629937395,-4.6,36.6172981262207,1.8571652463512587,36.91402053833008,-1.3181771432312197,36.98820114135742,-0.0475351629937395
3501,2019-04-11,36.85838317871094,37.01601791381836,36.69147872924805,36.8120231628418,291636.0,-0.00025153562447000066,-1.2580653723143074,0.13157153992724754,67.73396643776408,62.62227209903734,-0.10445500127505625,-0.6315038189561122,-1.7785872977119794,-2.430426352687334,24.07293075419027,0.3245391845703125,0.6102502523298554,0.5238971710205078,-0.8038797631316754,1.851674105172691,-0.1399912960555838,1.1877856380965994,-1.1167950616371627,52.80859403890159,-2.0772296482842165,0.6638884670760922,4,-0.13445091247558594,-0.7974376678466797,-2.301907539367676,-3.4586591720581055,0.12054443359375,3,-0.04150936991187515,1.0357032661876573,36.86765670776367,-4.6,36.6172981262207,1.8571652463512587,36.91402053833008,-0.04150936991187515
3502,2019-04-12,37.74855041503906,38.09163665771485,36.95111083984375,36.98820114135742,793657.0,0.02415101150834742,-1.7333372949302397,16.40097095367399,80.30295474823824,64.13742181526524,-0.771996706072521,-1.4291683518923008,-2.5650478090934072,-3.3245456429508238,24.702003042051395,1.2332534790039134,0.711781239623754,1.3088209152221708,-0.11836270692329975,2.7360045373676414,0.5952291041494391,2.0224127262949025,-1.8915518080121743,79.44434032555142,18.54448613647888,0.713591811072735,4,-0.528533935546875,-1.3862457275390554,-3.1132593154907227,-4.3488264083862305,-0.9643440246582031,4,-0.05404082398199772,-1.2580653723143074,36.85838317871094,1.0357032661876573,36.86765670776367,-4.6,36.6172981262207,-0.05404082398199772
3503,2019-04-15,37.67436981201172,37.76709365844727,37.48891830444336,37.67436981201172,554822.0,-0.0019651245468167433,2.0000411404120735,0.0,76.76050217286335,64.70306435310692,-0.5621444441873038,-1.3227557416665263,-2.3781121772956837,-3.2555288097468775,24.114634847097932,0.27817535400391336,0.8069989644608881,1.1711233139038058,-0.35874948697044573,2.7009961147780572,0.40618691346667646,1.936059714340935,-1.6386001609297907,74.99988572316623,10.826604883532312,0.7649364004371262,4,-0.41726303100585227,-1.2935199737548828,-3.039078712463379,-4.274645805358887,-0.7047119140625,0,-0.03199609967892214,-1.7333372949302397,37.74855041503906,-1.2580653723143074,36.85838317871094,1.0357032661876573,36.86765670776367,-0.03199609967892214
3504,2019-04-16,37.79491424560547,37.93400192260742,37.581642150878906,37.60946273803711,383701.0,0.003199640344224708,-1.9230233698833878,100.0,77.24130299912235,65.39462902283816,-0.6443315189822556,-1.413531472905433,-2.413563486710615,-3.383549608576587,23.550465200792893,0.3523597717285156,0.9015111229700921,1.226759910583496,-0.4084789520344927,2.861998773201485,0.40914047927449815,2.044379341892494,-1.5946752339929091,82.22218159045883,14.94256710323856,0.8176194313089956,4,-0.5378074645996023,-1.4140644073486328,-3.159623146057129,-4.395190238952637,-0.3894500732421875,1,-0.03336603513829128,2.0000411404120735,37.67436981201172,-1.7333372949302397,37.74855041503906,-1.2580653723143074,36.85838317871094,-0.03336603513829128
3505,2019-04-17,37.618736267089844,37.87836456298828,37.498191833496094,37.62800598144531,446852.0,-0.004661420247463854,-2.0370257504190157,-0.04998457266275841,74.66667763723264,66.4665934572912,-0.48743188177181196,-1.1949154940983533,-2.1965274952656273,-3.2205381022496553,22.98455367432585,0.3801727294921875,0.9128330609845534,0.9847467422485323,-0.7103076900135932,2.679801174510658,0.13721952611746957,1.832273958379595,-1.2671854437891028,66.22521067013913,-4.033665205002194,0.8475272161310611,4,-0.36162948608397727,-1.1266155242919922,-2.950990676879883,-4.219012260437012,-0.055637359619140625,2,-0.037466108186501756,-1.9230233698833878,37.79491424560547,2.0000411404120735,37.67436981201172,-1.7333372949302397,37.74855041503906,-0.037466108186501756
3506,2019-04-18,37.68364334106445,37.7763671875,37.34055709838867,37.39619445800781,340473.0,0.0017253921958935159,-1.1860260421151325,-31.009465020576133,73.48835651824496,68.31054793825332,-0.5165326430483717,-1.2147502493103914,-2.210908886525047,-3.2952587428605113,22.85693957225929,0.4358100891113281,0.83254660514649,0.9815006256103516,-0.7691921948442513,2.7321934460649544,0.10615421538305014,1.856847035837653,-1.1928856510105845,64.22761236462355,-4.3803297011400275,0.8753464102273002,4,-0.42653656005858664,-1.1915225982666016,-3.006625175476074,-4.283919334411621,-0.009273529052734375,3,-0.024852354208986904,-2.0370257504190157,37.618736267089844,-1.9230233698833878,37.79491424560547,2.0000411404120735,37.67436981201172,-0.024852354208986904
3507,2019-04-23,37.971092224121094,38.054542541503906,37.46110153198242,37.55382537841797,513081.0,0.0076279482972232415,1.0317495559502665,1.4516210369859197,71.0659967380659,70.101767336194,-0.7262714286330194,-1.3801628493555853,-2.430297319254798,-3.586507592429953,23.57998068125784,0.5934410095214844,0.7414087221492736,1.1465517044067397,-0.5993576390122612,2.8924610478257406,0.27359703269723923,2.01950637611624,-1.3522642166543477,88.31204218692397,22.369242968787134,0.872954671709502,4,-0.7139854431152273,-1.4789714813232422,-3.0877599716186523,-4.571368217468262,-0.18545150756835938,1,-0.02612947254612119,-1.1860260421151325,37.68364334106445,-2.0370257504190157,37.618736267089844,-1.9230233698833878,37.79491424560547,-0.02612947254612119
3508,2019-04-24,37.0901985168457,37.91545486450195,36.941837310791016,37.822731018066406,769547.0,-0.023199061593382475,1.1212169063716793,-1.7555492576610838,49.63856616043459,69.65626933077161,0.20365806686650956,-0.36537045271499125,-1.4809092100335803,-2.715018938154955,24.870358008639894,1.0292549133300781,0.6844189379455443,0.16875991821289205,-1.3916136853622092,1.7291335217879933,-0.6114268835746586,0.9489467200004427,-0.3535458173591053,13.333379044118907,-46.50174559249631,0.7801868017875505,4,0.16690826416016336,-0.5980777740478516,-2.2068662643432617,-3.690474510192871,0.8159866333007741,2,-0.00824994577275906,1.0317495559502665,37.971092224121094,-1.1860260421151325,37.68364334106445,-2.0370257504190157,37.618736267089844,-0.00824994577275906
3509,2019-04-25,36.85838317871094,37.2849235534668,36.5709342956543,36.96038436889648,650423.0,-0.006250043068102729,-1.1095888866972865,0.1392445932645493,42.64705140938447,68.17170831348339,0.5288856639092714,-0.03300616166775683,-1.1732121424286959,-2.49834578619911,25.756420297141506,0.7139892578125,0.684879948695297,-0.12796325683594034,-1.5519646146465078,1.2960381009746271,-0.8399639357412241,0.5840374220693434,1.2332534790039134,19.374985536834146,-34.9912304604002,0.7120006789052853,4,0.4729022979736328,-0.36626243591308594,-1.4511528015136719,-2.944033622741699,0.7603530883789062,3,0.0030189799345987645,1.1212169063716793,37.0901985168457,1.0317495559502665,37.971092224121094,-1.1860260421151325,37.68364334106445,0.0030189799345987645
3510,2019-04-26,36.904747009277344,37.0716552734375,36.71929550170898,36.8120231628418,364250.0,0.0012578910567402346,-1.5333296765080193,-0.9090467107970266,47.105236092390804,65.87962716399748,0.545725221235692,0.024876717040264396,-1.1634126670489664,-2.555146186930429,26.395251861702242,0.35235977172852273,0.7039153306836141,-0.1469707489013672,-1.413856839914608,1.1199153421118737,-0.7804137944079841,0.4864722966052497,1.1564756011962984,22.500057852663407,-28.138652295123595,0.6334430455066201,4,0.42653846740722656,-0.4126262664794922,-1.4975166320800781,-2.9903974533081055,1.0385284423828125,4,0.01356782537921375,-1.1095888866972865,36.85838317871094,1.1212169063716793,37.0901985168457,1.0317495559502665,37.971092224121094,0.01356782537921375
3511,2019-04-29,36.98820114135742,37.23855972290039,36.80274963378906,36.80274963378906,371305.0,0.0022613386852130546,-3.6999897151085057,2.000041140412227,50.0,62.51263219197101,0.53933964107663,0.05680025965455826,-1.181999416486505,-2.641994999807949,27.0445686395614,0.4358100891113281,0.7577711894419537,-0.13491535186767578,-1.1913526784248205,0.921521974689469,-0.6631340151462481,0.3933033114108966,1.043215702819836,28.12513659656638,-19.958478163943067,0.5282186632785708,4,0.3245372772216797,-0.4960803985595703,-1.4418830871582031,-3.0274887084960938,1.2888832092285156,0,0.015542733854944757,-1.5333296765080193,36.904747009277344,-1.1095888866972865,36.85838317871094,1.1212169063716793,37.0901985168457,0.015542733854944757
3512,2019-04-30,36.34839630126953,37.03456497192383,36.32984924316406,36.84911346435547,721544.0,-0.017297538683829328,-1.6206803608920162,-2.6999897151085057,43.02062534067256,58.763756988394256,1.0724226328758064,0.7788965732203934,-0.5043492942387289,-1.9989758679774923,27.38025555851289,0.7047157287597656,0.7669363357419599,-0.8016105651855483,-1.7379286456005971,0.13470751522950053,-1.2697696053930727,-0.3334515249780239,1.653810891937269,1.1697144520602323,-45.59754282093953,0.4681590402075236,4,0.8437995910644531,0.1437244415283203,-0.7464427947998047,-2.387683868408203,2.1975936889648438,1,0.036479560191652105,-3.6999897151085057,36.98820114135742,-1.5333296765080193,36.904747009277344,-1.1095888866972865,36.85838317871094,0.036479560191652105
3513,2019-05-02,36.283485412597656,36.72856903076172,36.283485412597656,36.39475631713867,664971.0,-0.0017857978694264531,-7.0,0.22222306871857384,45.63106796116505,55.25150865084345,1.0273220548450368,0.8770916651913581,-0.4012681465715957,-1.930010995458737,27.158492451594263,0.4450836181640625,0.7269254108285068,-0.8591033935546903,-1.8213693145350192,0.10316252742563847,-1.3402363540448547,-0.37797043306452593,1.6518274626074358,0.0,-50.50672037054941,0.48113296049016524,5,0.885528564453125,0.2086353302001953,-0.5725793838500977,-2.322772979736328,2.503589630126953,3,0.041400523871213624,-1.6206803608920162,36.34839630126953,-3.6999897151085057,36.98820114135742,-1.5333296765080193,36.904747009277344,0.041400523871213624
3514,2019-05-03,35.92185974121094,36.69147872924805,34.41970443725586,36.181488037109375,820699.0,-0.009966674019171284,2.550730081504403,2.3332990503616853,37.97175921299158,51.17429549259444,1.224034066764979,1.206360348724857,-0.00608306424639693,-1.5444807655018238,26.6914494177101,2.2717742919921875,0.5261048154182646,-1.160921287536624,-2.2674878860253145,-0.05435468904793339,-1.7142045867809657,-0.6076379882922822,1.914343486237712,53.289550251303886,0.8869366863415067,0.5532832992443453,5,0.3152637481689453,0.33381080627441406,-0.1553182601928711,-1.9611473083496094,3.1155738830566406,4,0.05524005224760242,-7.0,36.283485412597656,-1.6206803608920162,36.34839630126953,-3.6999897151085057,36.98820114135742,0.05524005224760242
3515,2019-05-06,35.83840560913086,35.90331268310547,35.31914138793945,35.51386642456055,380274.0,-0.0023232130151751296,1.571440565546656,-1.2500146929180136,37.26857781718207,47.14987563692078,1.1492458359070312,1.2286585032967494,0.09600512695810437,-1.4537988781230098,25.78752808017747,0.6027183532714844,0.3446880271228139,-1.1655588150024414,-2.390764240045897,0.059646610041014014,-1.7781615275241691,-0.5529561024807137,1.724477715102367,50.328982090707576,-1.9387394699641973,0.612602712521727,5,0.39871788024902344,0.4172649383544922,-0.07186412811279297,-1.8776931762695312,2.9208526611328125,0,0.04967661445032023,2.550730081504403,35.92185974121094,-7.0,36.283485412597656,-1.6206803608920162,36.34839630126953,0.04967661445032023
3516,2019-05-07,36.25566864013672,37.0901985168457,35.374778747558594,36.21857833862305,1070466.0,0.011642901627843427,1.0108662357436553,0.1142860501198928,28.871391642929495,42.461586181905616,0.5678370280736189,0.7844261392604466,-0.2884231000223991,-1.860446102975608,24.505826388477253,1.7154197692871094,0.14481115558762525,-0.7056419372558622,-1.97412134707033,0.5628374725586056,-1.3398816421630997,-0.07140223234862475,1.0557603731383196,68.7499821442346,19.097048732854546,0.6342397049072349,5,-0.0880889892578125,1.9073486328125e-06,-0.48912715911865234,-2.2949562072753906,2.5963134765625,1,0.0465473917547663,1.571440565546656,35.83840560913086,2.550730081504403,35.92185974121094,-7.0,36.283485412597656,0.0465473917547663
3517,2019-05-08,36.8120231628418,37.11801528930664,36.48748397827149,36.552391052246094,812901.0,0.015345311328479161,-2.2380915065971374,7.0,39.260987750270075,41.308521914109555,-0.19022606103060014,0.22577148124902635,-0.8045021116901125,-2.411725205854978,23.743456569921022,0.8623466491699219,-0.033350589179342194,-0.14047851562499858,-1.4106174850662256,1.1296604538162285,-0.7755480003456086,0.4945909690956114,-2.3923187255859375,88.65986377246779,40.46936770383543,0.6350694847206122,5,-0.9597091674804688,-0.5563526153564453,-1.0454816818237305,-2.8513107299804688,1.8359642028808594,2,0.039798442516003174,1.0108662357436553,36.25566864013672,1.571440565546656,35.83840560913086,2.550730081504403,35.92185974121094,0.039798442516003174
3518,2019-05-09,36.58020782470703,36.74711608886719,36.172218322753906,36.62657165527344,768394.0,-0.006297272418560262,2.9999469172174007,-0.17857510174696228,35.28088661917273,40.49005915964159,-0.04286875432904935,0.4546039286848611,-0.5357691337444095,-2.1864948469649264,23.132612384514616,0.6398048400878906,-0.22354926869783753,-0.3556032180786133,-1.6365980721752749,0.9253916360180483,-0.9961006451269441,0.2848942089697175,-2.1065371704101565,80.06873580963206,34.68833588806015,0.6404974270483315,5,-0.7510757446289062,-0.3245372772216797,-0.8298931121826172,-2.619495391845703,1.910144805908196,3,0.05373895563818021,-2.2380915065971374,36.8120231628418,1.0108662357436553,36.25566864013672,1.571440565546656,35.83840560913086,0.05373895563818021
3519,2019-05-10,35.81985855102539,37.0901985168457,35.62513732910156,36.74711608886719,1011733.0,-0.020785810658191073,-1.2253530919994786,19.99958861280237,30.905501130125145,38.69008860827874,0.619858431185186,1.214411364034028,0.2605979017986755,-1.4344057384867526,22.693138314697197,1.4650611877441406,-0.45002267596536427,-1.0760805130004911,-2.445414282554765,0.29325325655378265,-1.760747397777628,-0.39141362822335424,-1.2933010040283222,27.83503405688305,-14.292777058359402,0.6846668847771374,5,0.009273529052734375,0.43581199645996094,-0.11358833312988281,-1.8591461181640625,2.9857635498046875,4,0.08283719176256432,2.9999469172174007,36.58020782470703,-2.2380915065971374,36.8120231628418,1.0108662357436553,36.25566864013672,0.08283719176256432
3520,2019-05-13,35.11514663696289,36.25566864013672,35.068782806396484,36.16294479370117,639802.0,-0.019673777132833692,-1.0812958639650547,1.1299969145325517,25.99654911802871,36.023038510281935,1.1667114936235876,1.8773505211030255,0.981924229799148,-0.7455410002028202,22.784880914706402,1.1868858337402344,-0.5461688633540689,-1.693166923522952,-3.2775288783336407,-0.10880496871226342,-2.4853479009282964,-0.9009859461176077,-0.5367599351196333,2.2624973473270362,-35.53852078943203,0.7921809774053457,5,0.6537132263183594,1.140523910522461,0.7951211929321289,-1.0107078552246094,4.126285552978516,0,0.11169786724387509,-1.2253530919994786,35.81985855102539,2.9999469172174007,36.58020782470703,-2.2380915065971374,36.8120231628418,0.11169786724387509
3521,2019-05-14,35.32841491699219,35.541683197021484,35.17078018188477,35.24496078491211,602919.0,0.006073398531811991,-2.199986835393181,-0.07964714534320685,24.956076738095902,34.015866443328974,0.7747120627915791,1.627001050202324,0.7809168276964868,-0.9715044332182714,22.80089636658382,0.42653656005859375,-0.596662794483251,-1.403400230407712,-3.119823451591941,0.31302299077651696,-2.2616118409998265,-0.5451886198155975,-0.6992356433996605,12.669724531547264,-17.967776546394855,0.8582116105921146,5,0.4404449462890625,0.9272556304931641,0.8090295791625977,-0.7835311889648438,3.4772071838378906,1,0.09711285834172334,-1.0812958639650547,35.11514663696289,-1.2253530919994786,35.81985855102539,2.9999469172174007,36.58020782470703,0.09711285834172334
3522,2019-05-15,35.70858764648437,35.90331268310547,35.189327239990234,35.53240966796875,653439.0,0.010761103502249902,1.5245757910922872,2.111075558805967,35.53397298201908,32.893967001201645,0.3288167797654822,1.1448610329520434,0.42186034746460876,-1.3523707372117926,21.493963543797705,0.7139854431152344,-0.6716262800856043,-0.9212293624878001,-2.625662450017387,0.7832037250417869,-1.77344590625259,-0.06901281872301013,-1.0296316525775566,31.65132420711719,-1.1264925739633185,0.8522165437647926,5,0.060272216796882105,0.5470829010009837,0.46131038665772195,-1.1312503814697266,3.1619415283203196,2,0.08802908984624391,-2.199986835393181,35.32841491699219,-1.0812958639650547,35.11514663696289,-1.2253530919994786,35.81985855102539,0.08802908984624391
3523,2019-05-16,36.468936920166016,36.47821044921875,35.662227630615234,35.81985855102539,686302.0,0.02129317690212562,1.4444330167872284,3.684219643166613,46.32867874725346,33.82251361611963,-0.4497564337792639,0.305222282216306,-0.31288471452627675,-2.1058900291469342,19.855126508402194,0.8159828186035156,-0.7558112610803178,-0.10060844421386861,-1.7332573176489134,1.5320404292211762,-0.916932880931391,0.7157159925036538,-1.741199740351206,69.26601522545678,33.35557449581029,0.8163244367175224,5,-0.3755378723144531,-0.21326637268066406,-0.24804019927978516,-1.8915996551513743,1.9194183349609375,3,0.05975086277745878,1.5245757910922872,35.70858764648437,-2.199986835393181,35.32841491699219,-1.0812958639650547,35.11514663696289,0.05975086277745878
3524,2019-05-17,36.53384780883789,36.5987548828125,36.1258544921875,36.357669830322266,508650.0,0.0017798952794805256,2.0909317575485575,0.2714278997602144,46.51570653798216,34.84997236287519,-0.4679360030995099,0.1486107327141326,-0.3485177895029068,-2.1559732722296516,17.918106050025276,0.472900390625,-0.7602341049555221,0.02735576629638814,-1.5000470603937828,1.554758592986559,-0.7363456470486938,0.79105717964147,-1.7583050668332447,95.75763015710356,55.7487138855232,0.7637014133450851,5,-0.4404487609863281,-0.27817726135253906,-0.23181629180908203,-1.9565105438232493,2.7539443969726562,4,0.05355320994423263,1.4444330167872284,36.468936920166016,1.5245757910922872,35.70858764648437,-2.199986835393181,35.32841491699219,0.05355320994423263
3525,2019-05-20,36.20930862426758,36.53384780883789,35.83840560913086,36.3854866027832,682091.0,-0.008883246743361162,1.9411783686112545,-1.0,43.00001508454889,36.41981941194401,-0.09526996519573316,0.3817159391504674,0.020665189001945805,-1.79450608399452,16.165775303646264,0.6954421997070312,-0.783500772024297,-0.22671203613280966,-1.6655319898448013,1.212107917579182,-0.946122012988809,0.49269794072318973,-1.386916431316891,72.72736986923464,29.925766217080223,0.7194099768559975,5,-0.11590957641601562,0.04636192321777344,0.11358642578125,-1.3306121826171875,2.9208526611328125,0,0.07170292875524398,2.0909317575485575,36.53384780883789,1.4444330167872284,36.468936920166016,1.5245757910922872,35.70858764648437,0.07170292875524398
3526,2019-05-21,36.74711608886719,36.98820114135742,36.39475631713867,36.39475631713867,661759.0,0.01485274049776164,-2.3684028191276294,-2.0000216525203536,53.65025549902633,38.0186269395836,-0.6213791367841068,-0.24227268327416596,-0.4772857957536587,-2.2822596876978594,14.449640614501499,0.7788925170898438,-0.7274780454087519,0.357921791076663,-0.9663319156378947,1.6821754977912207,-0.30420506228061583,1.0200486444339418,-1.8788114339893838,86.59800154379893,36.93859926824814,0.6621268533572781,5,-0.6676254272460938,-0.49144554138183594,-0.4242210388183594,-1.8684196472167969,2.6983108520507812,1,0.06787787360080455,1.9411783686112545,36.20930862426758,2.0909317575485575,36.53384780883789,1.4444330167872284,36.468936920166016,0.06787787360080455
3527,2019-05-22,36.97892761230469,37.25710678100586,36.70075225830078,36.70075225830078,771485.0,0.006308291591560433,-3.0000274265653712,0.7894639976615531,56.177937727895035,40.34052150721941,-0.924216744961214,-0.5820688176743829,-0.653469313481871,-2.4600883981408117,12.430551172783405,0.5563545227050781,-0.6489833032310912,0.6393415451049833,-0.4963003768582368,1.7749834670682034,0.0715205841233697,1.207162506086597,-2.065628744738305,82.55797822467997,25.51747491083573,0.5678209609816117,5,-0.8159828186035156,-0.7232570648193359,-0.5864887237548828,-2.100231170654297,1.2332496643066406,2,0.0493982548027585,-2.3684028191276294,36.74711608886719,1.9411783686112545,36.20930862426758,2.0909317575485575,36.53384780883789,0.0493982548027585
3528,2019-05-23,36.78420639038086,36.85838317871094,36.36693954467773,36.68220520019531,655307.0,-0.005265734689911206,2.925977845159971,0.3666794657305066,57.89473684210526,43.339325475217194,-0.7794865307574241,-0.433682267059865,-0.41290479328176843,-2.2174467225105587,11.28371757594622,0.6119880676269602,-0.5715736317866273,0.45991992950439453,-0.6408528950933103,1.5606927541020994,-0.09046648279446146,1.0103063418032505,-1.7771552062768947,66.66666666666666,8.773646018703083,0.5503864122988527,5,-0.6212615966796875,-0.5470829010009766,0.006954193115234375,-1.5253353118896484,1.0477981567382812,3,0.05671789578065778,-3.0000274265653712,36.97892761230469,-2.3684028191276294,36.74711608886719,1.9411783686112545,36.20930862426758,0.05671789578065778
3529,2019-05-24,36.96965789794922,37.20146942138672,36.839839935302734,36.839839935302734,610410.0,0.005041606867909998,-4.571332020804561,1.2727102733834474,60.16668437959608,47.13600717094691,-0.8769026448699933,-0.6433550661253662,-0.5473203812221143,-2.3591870787791436,10.790471535471546,0.4172630310058594,-0.5696240288337293,0.6398077011108398,-0.4733863509801921,1.7530017532018718,0.08321067506532387,1.1964047271563558,-1.8726044899691772,79.7385884529341,20.025874348111458,0.5565970260455155,5,-0.7557144165039062,-0.7325344085693359,-0.1506795883178711,-1.7107868194580078,1.3166999816894531,4,0.03837464120154688,2.925977845159971,36.78420639038086,-3.0000274265653712,36.97892761230469,-2.3684028191276294,36.74711608886719,0.03837464120154688
3530,2019-05-27,37.40546417236328,37.414737701416016,37.03456497192383,37.0901985168457,363008.0,0.011788214963120769,1.2777606362919538,2.428521054332814,60.29900786301704,51.06299951816037,-1.0657351943010624,-1.0959135421595931,-0.9250776240024834,-2.7496367090555083,10.357843337791376,0.4450798034667969,-0.5182585413450909,1.0505781173706055,-0.13708725586095483,2.2382434906021658,0.4567454307548289,1.644410803986382,-2.2220086294622092,99.11495081442001,38.870502085943315,0.5938326866157785,5,-1.1034317016601562,-1.1683406829833984,-0.5864858627319336,-2.1465930938720703,1.3259773254394531,0,0.05032227443492099,-4.571332020804561,36.96965789794922,2.925977845159971,36.78420639038086,-3.0000274265653712,36.97892761230469,0.05032227443492099
3531,2019-05-28,37.5630989074707,37.64655303955078,37.24783325195313,37.46110153198242,811201.0,0.004214216788783753,1.9654996311637671,0.32352834412245146,57.24508089585983,53.475344841920446,-0.975643642469592,-1.2735664654148025,-1.0347874861726467,-2.8503218330861344,9.772501790985931,0.39871978759764914,-0.36294683398232763,1.1794679641723604,-0.09722784185642297,2.456163770201144,0.5411200611579687,1.8178158671867521,-2.2457664350587336,93.47817662017097,35.306756513402746,0.6383479030143934,5,-0.9087085723876953,-1.3259754180908203,-0.6884851455688477,-2.23931884765625,1.0292549133300781,1,0.04171813358077392,1.2777606362919538,37.40546417236328,-4.571332020804561,36.96965789794922,2.925977845159971,36.78420639038086,0.04171813358077392
3532,2019-05-29,37.67436981201172,37.943275451660156,37.52600860595703,37.55382537841797,574198.0,0.0029622397453179516,-3.736878572665858,1.1818385817937018,60.80588674968956,55.08392350885779,-0.8702612169662274,-1.3496000565418171,-1.1042224325784176,-2.9050465352328487,10.104078804556544,0.417266845703125,-0.0870705335944848,1.224440193176271,-0.17624594846050456,2.6251263348130465,0.5240971223578796,1.9247832639946623,-2.170699694228645,82.94109533016969,26.40190846827253,0.7003430708183893,5,-0.7835292816162109,-1.437246322631836,-0.7997560501098633,-2.3320446014404297,1.0663414001464844,2,0.04700960195866588,1.9654996311637671,37.5630989074707,1.2777606362919538,37.40546417236328,-4.571332020804561,36.96965789794922,0.04700960195866588
3533,2019-05-30,37.785640716552734,37.822731018066406,37.47964477539063,37.71146011352539,335532.0,0.002953490797490188,3.6250128561142723,0.615379746835443,72.26896058190266,57.945396180404515,-0.8662067621446639,-1.4151168718701896,-1.1960139144156727,-2.948334275247973,10.507573327335356,0.34308624267577414,0.20316074714102683,1.2606033325195298,-0.2585879242759219,2.7797945893149816,0.501007704121804,2.0201989609172557,-2.038010065381954,85.71418693973222,24.48891663810784,0.7595956283977271,5,-0.8948001861572266,-1.6041507720947266,-0.9110269546508789,-2.0121421813964844,0.5470809936523438,3,0.01128832413503944,-3.736878572665858,37.67436981201172,1.9654996311637671,37.5630989074707,1.2777606362919538,37.40546417236328,0.01128832413503944
3534,2019-05-31,37.90618515014648,37.96181869506836,37.48891830444336,37.53528213500977,863203.0,0.0031902180645289047,-1.0399874936233935,4.999999999999808,86.44072692788892,62.77214194077563,-0.8622927041825363,-1.4539216446105954,-1.2982659119802733,-2.999948560344599,9.63695653811579,0.472900390625,0.41073915210679246,1.2819314956664982,-0.3278800900101402,2.8917430813431366,0.477025702828179,2.0868372885048174,-1.9389900189267593,94.00018101483423,24.270717301353883,0.8049057928383182,5,-0.7418060302734304,-1.715423583984368,-1.0315713882446218,-2.1326866149902273,0.8252563476562571,4,-0.0019569524797472537,3.6250128561142723,37.785640716552734,-3.736878572665858,37.67436981201172,1.9654996311637671,37.5630989074707,-0.0019569524797472537
3535,2019-06-03,37.618736267089844,37.99890899658203,37.45182800292969,37.73927688598633,859140.0,-0.00758316570021611,-1.4081540127784262,-0.32499228633139166,79.33496328695598,65.62599836165671,-0.39548048710692996,-1.08171631031707,-0.9892100932586132,-2.655941549297033,8.71929053578552,0.5470809936523438,0.5067830347206765,0.9054660797119141,-0.7182109056239412,2.5291430650477693,0.09362758704398999,1.7173045723798381,-1.412186308208291,49.382904159682596,-26.425582786425494,0.8118384926679267,6,-0.43581199645996094,-1.4094295501708984,-0.7070331573486328,-1.8452377319335938,1.2239761352539062,0,0.017747050507193274,-1.0399874936233935,37.90618515014648,3.6250128561142723,37.785640716552734,-3.736878572665858,37.67436981201172,0.017747050507193274
3536,2019-06-04,37.943275451660156,38.10090637207031,37.52600860595703,37.618736267089844,743159.0,0.008627062383651296,-1.2545253268707177,-2.6923636823950123,79.03620095206199,68.16580538656413,-0.5950798618409507,-1.3421546674545368,-1.288523598873354,-2.9158351170953978,9.425021413929112,0.5748977661132812,0.614141254988418,1.1456249237060518,-0.5516587242058435,2.842908571617947,0.2969830997501077,1.994266747661996,-1.4857952275005388,75.71465513188208,-5.444805112655672,0.848641823955946,6,-0.7093524932861328,-1.6829700469970703,-1.0315723419189453,-2.1697769165039062,0.3987159729003906,1,0.020772219497673605,-1.4081540127784262,37.618736267089844,-1.0399874936233935,37.90618515014648,3.6250128561142723,37.785640716552734,0.020772219497673605
3537,2019-06-05,38.27708435058594,38.69435119628906,38.00818252563477,38.11945343017578,686805.0,0.00879757730328401,-2.6097732289786246,0.48570689736235834,76.42280501659536,70.22447962817414,-0.8106260725193764,-1.6449127156196752,-1.5669999143347084,-3.1926168807521407,10.441410163150087,0.7510757446289062,0.7925239487250195,1.4061807632446275,-0.4156091958022685,3.2279707222915235,0.4952857837211795,2.3170757427680755,-1.5566559427606066,66.4177821441729,-15.575008493270317,0.9108949795234497,6,-0.5099887847900391,-1.7200565338134766,-1.374654769897461,-2.3134994506835938,0.8159866333007812,2,0.00823650692218969,-1.2545253268707177,37.943275451660156,-1.4081540127784262,37.618736267089844,-1.0399874936233935,37.90618515014648,0.00823650692218969
3538,2019-06-06,38.545989990234375,38.84271240234375,38.295631408691406,38.295631408691406,577377.0,0.007025238317147853,-3.3703793996647873,1.5882580707613378,77.74939263630053,72.17811387891909,-0.8977493850467013,-1.8540541379987872,-1.7643504063267628,-3.390508294916131,11.20482972896372,0.5656280517578125,0.8779148640728067,1.5767972946166964,-0.3856425973398956,3.5392371865732883,0.5955773486384004,2.5580172405949924,-1.4702554804855694,78.66663741182408,-1.5195191497551406,0.9812199459782959,6,-0.6073513031005859,-1.9147815704345703,-1.703831672668457,-2.4896793365478516,0.8623466491699219,3,0.0050516596401639635,-2.6097732289786246,38.27708435058594,-1.2545253268707177,37.943275451660156,-1.4081540127784262,37.618736267089844,0.0050516596401639635
3539,2019-06-07,38.78707504272461,38.86125564575195,38.4625358581543,38.527442932128906,496554.0,0.006254478158462584,-1.0476241784290485,1.0370409873533446,86.38747628001764,75.07683259191916,-0.9542748385384314,-1.962039740103556,-1.942756303023586,-3.569264359055339,11.430977614846944,0.39871978759765625,0.9434288654064247,1.6695215225219755,-0.37403408020851714,3.713077125252468,0.6477437211567292,2.691299323887222,-1.357944954456812,94.73682786022253,13.045086171394814,1.0217778013652474,6,-0.7325305938720703,-2.146595001220703,-1.956507682800293,-2.512859344482422,-3.8851966857910156,4,-0.011714039587131908,-3.3703793996647873,38.545989990234375,-2.6097732289786246,38.27708435058594,-1.2545253268707177,37.943275451660156,-0.011714039587131908
3540,2019-06-10,39.03743362426758,39.04670715332031,38.796348571777344,38.796348571777344,329771.0,0.006454690931636309,-1.0769315970189401,0.9285640822203611,85.18522859530553,78.18129344741314,-1.060295144890432,-2.0063505558646,-2.127430068961175,-3.7630523067023063,11.204986621985858,0.2596321105957031,1.0304515446317453,1.7237657546997056,-0.26269670056257155,3.7102282099619828,0.7305345270685706,2.7169969823308406,-1.3218784245029482,99.39017965994552,17.562305917483698,0.993231227631138,6,-0.7881660461425781,-1.9796886444091797,-2.791036605834961,-2.7817630767822266,-4.015010833740234,0,-0.007838428350848914,-1.0476241784290485,38.78707504272461,-3.3703793996647873,38.545989990234375,-2.6097732289786246,38.27708435058594,-0.007838428350848914
3541,2019-06-11,38.75925827026367,39.25070190429688,38.7036247253418,39.04670715332031,772060.0,-0.007125861722400151,-1.744194946470123,-1.1923131695121758,76.96635900446424,79.97690147572142,-0.6644779292284753,-1.5367565934761416,-1.7842522054709704,-3.4197259459924254,11.043863569391618,0.5470771789550852,1.0921519890410707,1.2740482330322251,-0.5786098957074373,3.1267063617718875,0.34771916866239394,2.2003772974020563,-0.7774726797879055,60.447809308022606,-20.408337739728744,0.9263290643698325,6,-0.4079933166503906,-1.5995159149169922,-2.5128612518310547,-2.5035877227783203,-3.7090187072753906,1,0.0021531405863899344,-1.0769315970189401,39.03743362426758,-1.0476241784290485,38.78707504272461,-3.3703793996647873,38.545989990234375,0.0021531405863899344
3542,2019-06-12,38.85198211669922,39.000343322753906,38.66653442382813,38.66653442382813,535188.0,0.002392301880211223,-2.6000329123299806,-0.6451501599139801,82.31885094889742,81.09355596094305,-0.6398808419070079,-1.4565908031563737,-1.817627035466984,-3.437807036599544,11.35868808129213,0.33380889892577414,1.1315983878555755,1.2096023559570312,-0.5388560647558549,2.9580607766699174,0.3353731456005917,2.0838315663134708,-0.6164132634592292,58.25231860556103,-23.39081705704372,0.8742292103564424,6,-0.5007171630859375,-1.692239761352539,-2.64035701751709,-2.596311569213867,-4.181919097900391,2,-0.013126503832077807,-1.744194946470123,38.75925827026367,-1.0769315970189401,39.03743362426758,-1.0476241784290485,38.78707504272461,-0.013126503832077807
3543,2019-06-13,38.647987365722656,38.95398330688477,38.63871383666992,38.85198211669922,639340.0,-0.0052505622586725975,-1.833350474819221,-1.1000123421237102,76.08071931767267,79.94244400425237,-0.3360360098033155,-1.1393941010448145,-1.5754581160848176,-3.1707021598958036,12.417861211468196,0.31526947021485086,1.1865621129278026,0.8966550827026367,-0.8151075081559611,2.6084176735612346,0.0407737872733378,1.7525363781319356,-0.20939190227128535,23.529497175879328,-55.94398459620095,0.855881295429298,6,-0.296722412109375,-1.4882450103759766,-2.5939950942993164,-2.3923168182373047,-3.6533851623535156,3,0.011516346606933903,-2.6000329123299806,38.85198211669922,-1.744194946470123,38.75925827026367,-1.0769315970189401,39.03743362426758,0.011516346606933903
3544,2019-06-14,38.49035263061523,38.74998474121094,38.35126495361328,38.62017059326172,870400.0,-0.0040787307658674,1.0476241784290485,0.6363789363453112,68.45427586967658,78.73347873566577,-0.09702618732987389,-0.872395681090083,-1.4028145247743637,-2.9412018245805953,13.467053388209345,0.39871978759765625,1.2146388424518477,0.6411951065063377,-0.9997680329399472,2.2821582459526226,-0.17928646321680475,1.4616766762294802,0.7603492736816548,15.46386068486901,-58.98356862992562,0.8204815697231421,6,-0.10199737548827414,-1.3306102752685476,-2.447951316833489,-2.2346820831298757,-3.8295631408691406,4,0.02384971677445491,-1.833350474819221,38.647987365722656,-2.6000329123299806,38.85198211669922,-1.744194946470123,38.75925827026367,0.02384971677445491
3545,2019-06-17,38.80562210083008,38.86125564575195,38.39762878417969,38.48108291625977,632869.0,0.008190869884732832,1.127674101046882,-2.499955922541021,70.05991121709441,77.73611320955827,-0.2528170430605172,-1.0363151773466939,-1.708667943605711,-3.176268632444561,14.293467019406418,0.4636268615722656,1.192829889651648,0.8266489028930692,-0.6727747061987088,2.3260725119848473,0.07693709834718021,1.5763607074389583,0.42709106445312983,50.51573063253304,-20.635284842287,0.7497118045458877,6,-0.1761798858642507,-1.6458797454833984,-2.76322078704834,-2.5499515533447266,-4.181922912597656,0,-0.10059737565225069,1.0476241784290485,38.49035263061523,-1.833350474819221,38.647987365722656,-2.6000329123299806,38.85198211669922,-0.10059737565225069
3546,2019-06-18,39.241432189941406,39.32488250732422,38.62017059326172,38.66653442382813,1440202.0,0.011230591484371777,-1.111099683453895,1.7714278997602313,72.89975739845521,77.34466347420936,-0.5421291210776218,-1.344615179230459,-2.1199391414099864,-3.5297120642495656,15.936219336508946,0.7047119140625,1.1248074147246712,1.1377431869506864,-0.34510884004649256,2.6205952139478654,0.39631717345209694,1.879169200449276,-0.890167236328125,91.42884009591424,20.869927628523996,0.741426013498589,6,-0.43117523193359375,-1.993600845336914,-3.2291669845581055,-2.9857616424560547,-4.0150146484375,1,-0.10751415440172196,1.127674101046882,38.80562210083008,1.0476241784290485,38.49035263061523,-1.833350474819221,38.647987365722656,-0.10751415440172196
3547,2019-06-19,38.80562210083008,39.57524490356445,38.80562210083008,39.32488250732422,747137.0,-0.011105866039798573,-1.9643038179266976,-0.903222167664205,63.613877517769495,75.77405068326146,-0.026218711199476274,-0.8062750659323541,-1.66026227158342,-3.0441770504066668,17.521986023803997,0.769622802734375,1.103279959478833,0.6105983734130831,-0.8040110676843284,2.0252078145104946,-0.09670634713562265,1.3179030939617888,-0.43488479614257614,37.121290037056774,-30.218499401029952,0.7073047205487049,6,0.15763282775878906,-1.4233360290527344,-2.7933568954467773,-2.5499515533447266,-3.1433944702148438,2,-0.09677418720627773,-1.111099683453895,39.241432189941406,1.127674101046882,38.80562210083008,1.0476241784290485,38.49035263061523,-0.09677418720627773
3548,2019-06-20,38.87052917480469,39.32488250732422,38.768531799316406,38.898345947265625,671794.0,0.0016726203694392705,-3.800026329647183,0.053569985527582076,63.065322218030225,73.18270023192953,-0.04497859499175405,-0.7450658906305563,-1.6976648292284011,-3.0392296855749663,19.317470767196838,0.5563507080078125,1.0675676150559283,0.5711893081665025,-0.7064387819761109,1.8488173983091158,-0.0676247369048042,1.2100033532378092,-0.4516115661621072,42.42424242424242,-20.65325995751199,0.6388140450713062,6,0.09272575378417969,-1.2517929077148438,-2.8582639694213867,-2.614858627319336,-2.420135498046875,3,-0.10806300416225212,-1.9643038179266976,38.80562210083008,-1.111099683453895,39.241432189941406,1.127674101046882,38.80562210083008,-0.10806300416225212
3549,2019-06-21,38.38835525512695,39.28779220581055,38.38835525512695,38.9818000793457,1557854.0,-0.01240461423896111,-2.031240357914224,21.334064728469556,59.904504845942114,70.3737309264447,0.4187221617255119,-0.15932586711389973,-1.1834564990404175,-2.4995118278869413,20.757379754684006,0.8994369506835938,1.0239883568729766,0.01808052062987997,-1.0957387778953702,1.1318998191551302,-0.5388291286327487,0.5749901698925086,1.1868896484375,0.0,-62.132551921849235,0.5569096492626261,6,0.5748996734619141,-0.6815299987792969,-2.213820457458496,-2.1326847076416016,-1.9008712768554616,4,-0.08840579465317311,-3.800026329647183,38.87052917480469,-1.9643038179266976,38.80562210083008,-1.111099683453895,39.241432189941406,-0.08840579465317311
3550,2019-06-24,39.28779220581055,39.491790771484375,38.45326232910156,38.48108291625977,1172760.0,0.023429942353768052,-1.4085994868618952,-1.359366964928508,65.07273857817435,69.05221754574583,-0.4933474784740355,-0.9597182787205156,-2.0478180633124907,-3.3370709965924377,22.116265723477003,1.1034355163574219,0.9700081981673776,0.8234010696411147,-0.2649719062395164,1.9117740455217458,0.27921458170079916,1.3675875575814302,0.2637149047851537,75.7810089478556,14.731727401118462,0.5441864879403167,6,-0.3245372772216797,-1.5809669494628906,-3.11325740814209,-3.0321216583251953,-3.1341209411621094,0,-0.11777202169635126,-2.031240357914224,38.38835525512695,-3.800026329647183,38.87052917480469,-1.9643038179266976,38.80562210083008,-0.11777202169635126
3551,2019-06-25,39.13016128540039,39.6401481628418,39.083797454833984,39.083797454833984,771628.0,-0.004012211212694239,-22.999341780483793,0.05747278625268405,59.956740988225285,66.5675386612267,-0.3101909414212045,-0.715343526077227,-1.855921303775105,-3.1077829276351423,23.345867636826306,0.5563507080078125,0.8578096464960296,0.5874170303344712,-0.4522972750355123,1.6271313357044548,0.06755987764947946,1.107274183019463,-0.7418060302734375,59.25948499161968,-1.06483474748174,0.5198571526849914,6,-0.13445472717285156,-1.126617431640625,-2.9556264877319336,-2.874490737915039,-2.9301261901855398,1,-0.11516594742095654,-1.4085994868618952,39.28779220581055,-2.031240357914224,38.38835525512695,-3.800026329647183,38.87052917480469,-0.11516594742095654
3552,2019-06-26,39.44542694091797,39.51960754394531,38.75925827026367,39.120887756347656,1003540.0,0.00805684528663586,2.2156846928239546,6.999835445120948,60.385444819918995,64.8236192725874,-0.5949937314973823,-0.9392803353713077,-2.1612483594598046,-3.352087917201338,24.063578585082706,0.7603492736816406,0.7483379357069282,0.8141298294067383,-0.21581216334426045,1.844071822157737,0.29915883303123536,1.3291008257822412,-1.0320358276367188,84.44461374371477,25.348245130754144,0.5149709963754995,6,-0.4497203826904297,-1.4418830871582031,-3.277846336364746,-3.189756393432617,-3.2175750732421875,2,-0.10695813752335259,-22.999341780483793,39.13016128540039,-1.4085994868618952,39.28779220581055,-2.031240357914224,38.38835525512695,-0.10695813752335259
3553,2019-06-27,38.21217727661133,39.31561279296875,38.16581344604492,39.29706573486328,904809.0,-0.03126470569462525,1.0495850347306042,-3.3428581503596786,44.599303635344604,62.17306680210608,0.6369133538853333,0.3452647147095931,-0.9297942233411547,-2.0504790259944485,24.496381555710048,1.2796134948730469,0.6571160644619525,-0.4404466629028292,-1.4127079923893078,0.5318146665836494,-0.926577327646072,0.04568400184041366,1.4279708862304688,3.144728943718822,-49.31828908164085,0.48613066474323946,6,0.6908035278320312,-0.2086334228515625,-2.0028696060180664,-1.9565067291259766,-2.24395751953125,3,-0.06673133612715787,2.2156846928239546,39.44542694091797,-22.999341780483793,39.13016128540039,-1.4085994868618952,39.28779220581055,-0.06673133612715787
3554,2019-06-28,37.83200454711914,37.92472839355469,36.997474670410156,37.7763671875,1248561.0,-0.009948994184240889,6.692336904064938,-0.051283944626701404,38.94559203400886,58.715920226207686,1.021276710914215,0.7584828848841667,-0.5597577842097934,-1.6190096553835502,24.974206963753684,1.2147026062011719,0.5257929755226698,-0.8169103622436538,-1.8016473160252175,0.16782659153791002,-1.3092788391344357,-0.3245418853528719,1.7786569213867196,31.579000549973223,-14.330558724730999,0.49236847689078084,6,0.48680686950683594,0.407989501953125,-1.6319704055786133,-1.576333999633789,-2.6148605346679688,4,-0.03651963164258332,1.0495850347306042,38.21217727661133,2.2156846928239546,39.44542694091797,-22.999341780483793,39.13016128540039,-0.03651963164258332
3555,2019-07-01,38.28635787963867,38.545989990234375,37.9896354675293,38.0359992980957,682598.0,0.012009760993595853,-2.24323422802375,4.4998285910181695,45.799005056050326,55.70472552149602,0.5425774864010293,0.37598767663048704,-1.0134971582483274,-2.040667773297372,25.164146184606405,0.7139854431152344,0.43899530390490327,-0.39593811035156534,-1.2730147447766953,0.4811385240735646,-0.8344764275641268,0.04260020686099608,1.2197761169433576,48.771942993326704,4.507165638277314,0.4385383172125645,7,0.03245353698730469,0.03245353698730469,-2.060824394226074,-2.0306873321533203,-3.282482147216797,0,-0.04698472252237529,6.692336904064938,37.83200454711914,1.0495850347306042,38.21217727661133,2.2156846928239546,39.44542694091797,-0.04698472252237529
3556,2019-07-02,38.731441497802734,38.731441497802734,38.15654373168945,38.295631408691406,514802.0,0.011625122963204726,1.6382948925554728,1.740743562395246,48.992268927287355,54.08010234477578,0.01960569229207465,-0.007400394690208145,-1.4548747180374448,-2.446138596347488,25.18358185948336,0.5748977661132812,0.40997218712779926,0.009737205505373936,-0.7954048083371745,0.8148792193479224,-0.39283380141589674,0.4123082124266446,0.6743461257324199,68.75001890610774,25.170022183096876,0.4025710069212737,7,-0.4126300811767578,-0.4126300811767578,-2.4618635177612305,-2.475770950317383,-3.2083053588867188,1,-0.06655497790601306,-2.24323422802375,38.28635787963867,6.692336904064938,37.83200454711914,1.0495850347306042,38.21217727661133,-0.06655497790601306
3557,2019-07-03,38.59235382080078,38.81489181518555,38.59235382080078,38.66653442382813,460022.0,-0.003591079278829401,-4.999897151085056,-0.1702131384305822,49.529795320393035,52.57615491170498,0.13998027284687709,0.16497591097574116,-1.322887537135891,-2.2613302654036005,24.558825641504665,0.22253799438476562,0.3430298821249096,-0.14511394500732422,-0.9255699259805112,0.6353420359658628,-0.5353419354939177,0.2451140454792693,0.7171012846093703,68.80000526587745,21.74671266934361,0.3902279904865938,7,-0.2735424041748047,-0.2735424041748047,-2.146596908569336,-2.3366832733154297,-2.753948211669922,2,-0.06198944839421794,1.6382948925554728,38.731441497802734,-2.24323422802375,38.28635787963867,6.692336904064938,37.83200454711914,-0.06198944839421794
3558,2019-07-04,38.7407112121582,38.86125564575195,38.62017059326172,38.75925827026367,433535.0,0.0038442172261972107,1.1666495251808426,0.25002571222871206,52.119309059392386,51.71113315764391,-0.03210447369380631,0.03368138065118842,-1.4483697137604992,-2.3580504076510422,23.764501427798244,0.2689018249511719,0.2212229019473071,-0.00649261474609375,-0.7817319014477491,0.7687466719555616,-0.39411225809691786,0.38112702860473036,0.47626467585195087,93.53226397368695,40.728186798360724,0.3876196433508268,7,-0.42189979553222656,-0.42189979553222656,-2.176729202270508,-2.4850406646728516,-3.42156982421875,3,-0.06486353156298785,-4.999897151085056,38.59235382080078,1.6382948925554728,38.731441497802734,-2.24323422802375,38.28635787963867,-0.06486353156298785
3559,2019-07-05,38.33272171020508,38.74998474121094,38.04527282714844,38.7407112121582,564305.0,-0.010531285802132695,2.304344715330817,21.99753187988482,46.05872239121809,49.59846469242654,0.4103122137977593,0.42782119954704,-1.0143009887787073,-1.8959782686559947,23.02981359271322,0.7047119140625,0.14979556891474033,-0.39176445007323935,-1.1884172680681147,0.40488836792163596,-0.7900908590706734,0.006561958924194755,0.7954741291010734,39.36189767604709,-13.164400065171009,0.39832640899743604,7,-0.013910293579101562,-0.013910293579101562,-1.7965564727783203,-2.0770511627197266,-2.976490020751953,4,-0.06168364383308356,1.1666495251808426,38.7407112121582,-4.999897151085056,38.59235382080078,1.6382948925554728,38.731441497802734,-0.06168364383308356
3560,2019-07-08,38.731441497802734,38.731441497802734,38.2307243347168,38.2307243347168,490063.0,0.010401551724189328,1.0,-1.2272795272645673,45.723160787349684,48.01695578121814,-0.08451264523073831,0.0052721624922966726,-1.3832653710074396,-2.2485559108805475,22.050322026304737,0.5007171630859375,0.08245397370875196,0.02225494384765625,-0.7607279270305227,0.8052378147258352,-0.3692364915914297,0.4137463792867422,0.3115254947475776,84.09106846497278,34.978494862654415,0.3914914354390885,7,-0.472900390625,-0.4126300811767578,-2.0538711547851562,-2.475770950317383,-3.486480712890625,0,-0.09073500364170362,2.304344715330817,38.33272171020508,1.1666495251808426,38.7407112121582,-4.999897151085056,38.59235382080078,-0.09073500364170362
3561,2019-07-09,38.84271240234375,38.84271240234375,38.39762878417969,38.731441497802734,647698.0,0.0028728831212576633,7.0,0.22222306871857384,50.32894892647553,46.89956734861332,-0.26915018641951605,-0.10479910385994629,-1.4655647882720615,-2.3093119764661623,20.736129809342856,0.4450836181640625,0.06497370740829211,0.1293531417846694,-0.6556401980766822,0.914346481646021,-0.26314352814600994,0.5218498117153487,0.11843489732095236,97.72749585096187,45.15253136733259,0.3924966699306766,7,-0.6861686706542969,-0.5239009857177734,-2.146596908569336,-2.5870418548583984,-3.931560516357422,1,-0.09883029357368567,1.0,38.731441497802734,2.304344715330817,38.33272171020508,1.1666495251808426,38.7407112121582,-0.09883029357368567
3562,2019-07-10,38.34199142456055,38.87052917480469,38.21217727661133,38.84271240234375,748644.0,-0.012890988986469232,1.3666632383695019,-4.500017141485824,45.64883003011679,47.01618139247689,0.06547326831232425,0.3749811240823675,-0.9204674374607436,-1.7708389220166154,19.521053701039868,0.6583518981933594,-0.07185258412999218,-0.3458683013916044,-1.1449088221075172,0.4531722193243084,-0.7453885617495573,0.053651958966348445,0.5406089699339702,35.954718585903414,-17.16463812075869,0.39952026035795524,7,-0.407989501953125,-0.023180007934570312,-1.5948772430419922,-2.081686019897461,-3.7924728393554688,2,-0.07351875009389497,7.0,38.84271240234375,1.0,38.731441497802734,2.304344715330817,38.33272171020508,-0.07351875009389497
3563,2019-07-11,39.09307098388672,39.09307098388672,38.42544555664063,38.56453323364258,707380.0,0.019588955383393447,1.52631123108122,-1.055553439330799,55.55557560414934,48.8617351224925,-0.6118538254016457,-0.35947466067177913,-1.6154354768701609,-2.4792675753235613,18.174774182915783,0.7510795593261719,-0.15655081834271556,0.3829570770263686,-0.43595281678714315,1.2018669708398804,-0.02649786988038727,0.7924120239331245,-2.0955963134765625,100.0,38.50237583294627,0.4094549469067569,7,-0.5517177581787109,-0.7742595672607422,-1.931009292602539,-2.536043167114258,-3.5884780883789062,3,-0.08325427736535096,1.3666632383695019,38.34199142456055,7.0,38.84271240234375,1.0,38.731441497802734,-0.08325427736535096
3564,2019-07-12,39.4083366394043,39.4083366394043,38.87980270385742,39.083797454833984,952015.0,0.008064489373257988,2.2571347971225726,0.6140321754130188,51.0467111408489,49.44481357635901,-0.759915167270691,-0.6349977101890545,-1.8581112401598432,-2.7502082963537333,17.33737910667155,0.528533935546875,-0.26743225710316665,0.6523235321044893,-0.21612929072909992,1.5207763549380786,0.2180971206876947,1.086549943521284,-2.368950042724606,100.0,38.64399945051093,0.43422641141679447,7,-0.6815319061279297,-1.0895252227783203,-2.1234130859375,-2.777128219604492,-3.7831993103027344,4,-0.10376472594826724,1.52631123108122,39.09307098388672,1.3666632383695019,38.34199142456055,7.0,38.84271240234375,-0.10376472594826724
3565,2019-07-15,34.901878356933594,34.966785430908196,34.428977966308594,34.72570037841797,882060.0,-0.1143529178535464,2.515171915127152,0.5428557995204288,29.08255831552185,47.23262350838507,3.593904446515367,3.756609958778938,2.672758529624872,1.767565292882182,17.53360333497013,4.979358673095703,-0.31182782231933004,-3.658947563171388,-5.587810430355503,-1.7300846959872729,-4.623378996763449,-2.694516129579327,4.506458282470703,9.497214835720891,-49.970792950768434,0.9644314335920582,7,2.0167789459228516,2.1326847076416016,2.445633888244629,1.7386016845703125,0.862346649169929,0,0.01301801948516812,2.2571347971225726,39.4083366394043,1.52631123108122,39.09307098388672,1.3666632383695019,38.34199142456055,0.01301801948516812
3566,2019-07-16,35.022422790527344,35.07805633544922,34.76279067993164,34.95751190185547,819917.0,0.0034538093440408257,2.578945089208384,0.36843928633292916,27.689434989285985,44.80591680492873,3.2317609128668394,3.482322103220085,2.565077939510772,1.6635937294415868,17.11872742546886,0.3152656555175781,-0.2918021797960222,-3.3274526596069336,-5.791488784135204,-0.8634165350786631,-4.559470721871065,-2.095434597342802,4.385913848876953,11.918097553912522,-42.55681023997922,1.2320180622641352,7,1.8962345123291016,2.0121402740478516,2.6310834884643555,1.7107830047607422,1.5948753356933594,1,0.006354157612561195,2.515171915127152,34.901878356933594,2.2571347971225726,39.4083366394043,1.52631123108122,39.09307098388672,0.006354157612561195
3567,2019-07-17,35.05023956298828,35.26350784301758,34.901878356933594,35.068782806396484,664851.0,0.0007942560863738457,-1.294125476435356,-0.2856723084156088,31.842388082719268,42.55292558529838,2.9599236250176943,3.3294381383492038,2.532777755235742,1.6528278422674205,16.315901298872742,0.3616294860839844,-0.35748238401409793,-3.1118667602539034,-5.970436468379113,-0.25329705212869413,-4.541151614316512,-1.6825819061912952,4.258509902954103,12.47673922419902,-46.48797402954055,1.4292848540626049,7,1.868417739868164,1.984323501586914,2.705264091491699,1.784963607788086,1.001434326171875,2,-0.003968237556607912,2.578945089208384,35.022422790527344,2.515171915127152,34.901878356933594,2.2571347971225726,39.4083366394043,-0.003968237556607912
3568,2019-07-18,34.67006301879883,35.05023956298828,34.54024887084961,34.77206039428711,759635.0,-0.01084661756751315,-1.8205447372307433,5.500514297469657,31.842374131860765,40.973331334258674,3.019486417433235,3.5613853151462536,2.9114340092929325,2.047277430372702,15.625181381440479,0.5099906921386719,-0.5020654555643347,-3.282019996643065,-6.514244467551379,-0.04979552573475132,-4.898132232097218,-1.6659077611889117,4.541091017150883,4.841688826170661,-55.20826784678933,1.6161122354541557,7,2.248594284057617,2.364500045776367,3.0854406356811523,2.165140151977539,0.8901634216308594,3,-0.003476902638694046,-1.294125476435356,35.05023956298828,2.578945089208384,35.022422790527344,2.515171915127152,34.901878356933594,-0.003476902638694046
3569,2019-07-19,34.99460220336914,35.09659957885742,34.72570037841797,34.874061584472656,442185.0,0.009360790154732124,1.2857243608580664,-1.1818011818385818,30.81081177243935,39.316403665935304,2.4268478334074217,3.13003702395374,2.613626443073265,1.7425967301675414,15.718948214647341,0.42653656005859375,-0.6508508693087833,-2.7877931594848633,-6.270231436927894,0.6946451179581672,-4.529012298206382,-1.0465740207633445,4.120908311187748,67.77758985587406,6.040750826393193,1.7412191387215161,7,1.9240550994873047,2.0399608612060547,2.76090145111084,1.8406009674072266,0.5563545227050781,4,0.014573410184087532,-1.8205447372307433,34.67006301879883,-1.294125476435356,35.05023956298828,2.578945089208384,35.022422790527344,0.014573410184087532
3570,2019-07-22,34.66078948974609,35.09659957885742,34.503158569335945,35.05023956298828,779093.0,-0.009538977230920342,1.4615421130080877,-3.230861736130949,25.95836737231943,36.608561271029075,2.3719509221672084,3.26693000921842,2.993561437295334,2.088606167161977,15.601475309517362,0.5934410095214773,-0.8586560812559867,-2.8902557373046918,-6.561274054581624,0.7807625799722402,-4.725764895943158,-1.0547465786662258,4.360990373845837,20.73138304543759,-38.46108882314546,1.8355091586384664,7,2.2578678131103587,2.3737735748291087,3.1132593154907298,2.1744136810302805,1.0756187438964915,0,0.027822442983901574,1.2857243608580664,34.99460220336914,-1.8205447372307433,34.67006301879883,-1.294125476435356,35.05023956298828,0.027822442983901574
3571,2019-07-23,34.62369918823242,34.76279067993164,34.31770706176758,34.586612701416016,945245.0,-0.0010700939609190607,1.823512329695327,-0.095227833718605,26.274930662325872,34.45590578571897,1.9530181378228875,3.108469876902035,3.070418642391985,2.134247979135182,15.329269560944713,0.4450836181640625,-1.0139238373696173,-2.7020229339599595,-6.515382299223553,1.1113364313036342,-4.608702616591756,-0.7953432513281626,4.306224637413834,32.35270392359318,-24.565958765291597,1.9066796826317955,7,2.2393226623535156,2.3552284240722656,3.270893096923828,2.2115039825439453,0.5285377502441335,1,0.03294061133302395,1.4615421130080877,34.66078948974609,1.2857243608580664,34.99460220336914,-1.8205447372307433,34.67006301879883,0.03294061133302395
3572,2019-07-24,35.226417541503906,35.226417541503906,34.57733917236328,34.651519775390625,802500.0,0.017407682235072386,1.2580653723143074,15.501542892408969,30.073640391081824,31.624579650933693,0.9631665658277697,2.290924528502508,2.503034761576153,1.5457454925741558,15.509166281130984,0.649078369140625,-1.2044631459777975,-1.8883541107177706,-5.674674363511812,1.897966142076271,-3.7815142371147914,0.0048060156792502084,3.519017613587202,100.0,45.741748731671834,1.8931601263970195,7,1.6366043090820312,1.7525100708007812,2.802626609802246,1.6458759307861328,0.2039947509765625,2,0.03948402028330178,1.823512329695327,34.62369918823242,1.4615421130080877,34.66078948974609,1.2857243608580664,34.99460220336914,0.03948402028330178
3573,2019-07-25,35.662227630615234,35.77349853515625,35.20787048339844,35.27277755737305,823667.0,0.012371683512745868,-1.1785751017469623,0.6774249200429976,34.90568071853767,29.831131826232443,-0.011720514142247396,1.7436831461379398,2.083839736617648,1.1244609623355473,16.562766360264806,0.5656280517578125,-1.452792573707356,-1.3250465393066406,-5.1274702231615805,2.4773771445482993,-3.2262583812341106,0.5761653026208293,2.906098400742934,92.35667287691909,34.7181645819214,1.901211841927469,7,-0.6166248321533203,1.3166999816894531,2.510542869567871,1.3352470397949219,0.3801727294921875,3,0.01092041312109715,1.2580653723143074,35.226417541503906,1.823512329695327,34.62369918823242,1.4615421130080877,34.66078948974609,0.01092041312109715
3574,2019-07-26,36.45039367675781,36.49675750732422,35.662227630615234,35.662227630615234,646334.0,0.022100864093693273,-1.1176499058626514,2.023792265799475,37.65061298467631,30.78313790058294,-1.4120922236886386,0.8924600522156894,1.3196972874681094,0.356735541237434,16.838703990221404,0.8345298767089844,-1.6342822932412133,-0.46779994964599325,-4.2557796003928985,3.320179701100912,-2.361789775019446,1.4261898757274594,1.94790759581673,97.87229200402643,41.779615823762825,1.8939898253734544,7,-1.043161392211914,0.528533935546875,1.840601921081543,0.5470809936523438,-0.6119880676269531,4,-0.024421333942841073,-1.1785751017469623,35.662227630615234,1.2580653723143074,35.226417541503906,1.823512329695327,34.62369918823242,-0.024421333942841073
3575,2019-07-29,36.48748397827149,36.49675750732422,36.19076156616211,36.320579528808594,457826.0,0.0010175555809519565,2.3000102848914943,0.21176305459967118,37.14575880765018,31.833840547067854,-1.3417059394200237,0.7522615394668932,1.3180193586457207,0.34968853845641235,18.028385217849983,0.3059959411621094,-1.9753970612976346,-0.34076595306395774,-4.077034615928987,3.3955027098010717,-2.2089002844964725,1.527368378368557,1.7475935258707693,99.57442338833242,46.73453105888737,1.8681343314325136,7,-1.080251693725593,0.491443634033196,1.8475561141967702,0.5099906921386648,-0.9458007812500071,0,-0.025667082245379835,-1.1176499058626514,36.45039367675781,-1.1785751017469623,35.662227630615234,1.2580653723143074,35.226417541503906,-0.025667082245379835
3576,2019-07-30,36.15367126464844,36.43184661865234,35.90331268310547,36.37621307373047,525565.0,-0.009148690927054393,2.1666857129797736,-1.3333485703836883,37.83507074110315,32.49969417577717,-0.9281558241143273,0.9307735474738905,1.666757843864744,0.7059861880653813,19.5245510499414,0.5841712951660227,-2.349757721226311,-0.5456901550292983,-4.182034907239171,3.090654597180574,-2.363862531134231,1.2724822210756344,1.9247114217988326,82.12550977414918,26.028228089173112,1.8181723761049353,7,-0.7464389801025391,0.82525634765625,2.181368827819824,0.8438034057617188,0.0,1,-0.01154137370867414,2.3000102848914943,36.48748397827149,-1.1176499058626514,36.45039367675781,-1.1785751017469623,35.662227630615234,-0.01154137370867414
3577,2019-07-31,36.20003509521485,36.20003509521485,35.89403915405273,36.051673889160156,631683.0,0.001282410027657388,3.1250128561141644,-0.6666666666666986,32.550345453424384,32.57835765595091,-0.8876109521550504,0.7336060597316774,1.6286931521308574,0.6886755038306944,20.991901319364896,0.3059959411621236,-2.130083757086254,-0.3797103881835895,-3.9097025485668198,3.150281772199641,-2.1447064683752046,1.3852856920080256,1.7279205662452313,76.97840023203972,25.342534514851636,1.764996080191615,7,-0.7928028106689524,0.7186222076415945,2.2995901107788015,0.8298912048339773,0.01854324340819602,2,-0.02894467240107179,2.1666857129797736,36.15367126464844,2.3000102848914943,36.48748397827149,-1.1176499058626514,36.45039367675781,-0.02894467240107179
3578,2019-08-01,36.22785186767578,36.25566864013672,35.85694885253906,35.94040298461914,397644.0,0.0007684183837879388,1.3243381478145813,1.9374935719427233,30.12747570830038,32.502431426602136,-0.7500980082005952,0.5353260847673553,1.6159472694820352,0.6860749278155325,22.447943393667284,0.39871978759765625,-1.893262946678064,-0.22625064849853516,-3.608163692617012,3.1556623956199417,-1.9172071705577736,1.4647058735607033,1.5556938497965973,67.77758985587406,21.339946449097653,1.6909565220592382,8,-0.8206195831298828,0.6351699829101562,2.271773338317871,0.8020744323730469,0.4079933166503906,3,-0.02201178193253095,3.1250128561141644,36.20003509521485,2.1666857129797736,36.15367126464844,2.3000102848914943,36.48748397827149,-0.02201178193253095
3579,2019-08-02,35.96821975708008,36.13512802124024,35.56949996948242,35.68077087402344,872506.0,-0.00716664381713894,-1.2181897061133788,1.0,64.19747819347387,36.751221517841515,-0.37753637035797993,0.6416296752263833,1.8819654801124983,0.9707058675097784,23.723828587150187,0.6583518981933594,-1.7308812675568959,-0.3676576614379883,-3.636479233599566,2.9011639107235894,-2.0020684475187736,1.266753124642797,1.6766924141641084,42.99989715108505,-7.775427210394611,1.634410786080788,8,-0.5609874725341797,0.8948020935058594,2.4850425720214844,1.06170654296875,0.37090301513671875,4,0.002062392954901293,1.3243381478145813,36.22785186767578,3.1250128561141644,36.20003509521485,2.1666857129797736,36.15367126464844,0.002062392954901293
3580,2019-08-05,35.21714401245117,35.69004440307617,35.09659957885742,35.61586380004883,601722.0,-0.020881649125296553,1.1694953072921752,-1.387098058471461,52.21984391294401,39.63398965679908,0.5149054445350174,1.1762296656768996,2.616781938262406,1.7431109200160932,25.2134125083092,0.8716201782226562,-1.5468279100054403,-0.9430185317993178,-4.043103303835544,2.157066240236908,-2.4930609178174308,0.6070238542187951,2.294679954413951,9.027874992500626,-44.73504223238076,1.5500423860181138,8,0.3199043273925781,1.6458778381347656,3.062258720397949,1.8127822875976562,0.649078369140625,0,0.017640885259180505,-1.2181897061133788,35.96821975708008,1.3243381478145813,36.22785186767578,3.1250128561141644,36.20003509521485,0.017640885259180505
3581,2019-08-06,35.003875732421875,35.458229064941406,34.95751190185547,35.09659957885742,482223.0,-0.0060558084992324845,-4.399979430217011,0.23255391209506132,49.49288943704636,41.79168399523959,0.8803513713874125,1.145907246324498,2.805895688347647,1.9701704735699295,26.999162423478356,0.5007171630859375,-1.3732700865831333,-0.9643449783325195,-3.831732884524598,1.903042927859559,-2.398038931428559,0.4693489747635198,2.380183558239345,3.5715125299732002,-53.12474044925039,1.4336939530960375,8,0.7232589721679688,1.8591461181640625,3.3149356842041016,2.026050567626953,1.5114250183105469,1,0.015364226199142683,1.1694953072921752,35.21714401245117,-1.2181897061133788,35.96821975708008,1.3243381478145813,36.22785186767578,0.015364226199142683
3582,2019-08-07,35.523136138916016,35.699317932128906,35.068782806396484,35.19860076904297,471541.0,0.014834368927129526,-1.15873368291138,-3.5000205702061136,59.05509961791938,44.47495276183755,0.455508341645654,0.42650443852855346,2.264429446476825,1.463715241742122,28.490451422735152,0.6954421997070312,-1.1005328854712104,-0.3041418075561495,-2.9487034283778257,2.3404198132655267,-1.6264226179669876,1.0181390028546886,1.7382690625894597,43.571336217029476,-18.87103761091244,1.3222808104108366,8,0.20399856567382812,1.3398857116699219,2.795675277709961,1.5067901611328125,-0.7974357604980469,2,0.01774998477799561,-4.399979430217011,35.003875732421875,1.1694953072921752,35.21714401245117,-1.2181897061133788,35.96821975708008,0.01774998477799561
3583,2019-08-08,35.83840560913086,35.9125862121582,35.53240966796875,35.75495147705078,591172.0,0.008875046082135185,2.2799947341572184,0.2571495739053776,58.97436521614944,46.84425856533456,0.18758433503410998,-0.15293969062349788,1.9265726208111786,1.1510736135112225,30.31362369322973,0.3894500732421875,-0.8050127381259315,0.17386093139648295,-1.9794807368804541,2.32720259967342,-0.9028099027419856,1.2505317655349515,1.3052516667850966,74.8031292010167,12.497136125047952,1.0766708341384699,8,-0.11127090454101562,1.0246162414550781,2.480405807495117,1.1915206909179688,-0.3338127136230469,3,0.010607969942594941,-1.15873368291138,35.523136138916016,-4.399979430217011,35.003875732421875,1.1694953072921752,35.21714401245117,0.010607969942594941
3584,2019-08-09,35.31914138793945,35.931129455566406,35.31914138793945,35.73640823364258,489459.0,-0.014489043593476914,-1.933317487018211,-4.999954289893496,56.73624495805247,49.0209792487126,0.591731997026109,0.04665675935542879,2.412863786655663,1.6684922625870655,32.42142234743327,0.6119880676269531,-0.5791028183812443,-0.1409435272216797,-1.3799950241092631,1.0981079696659037,-0.7604692756654714,0.478582221222112,1.711477879410566,37.14286833732976,-29.165330486906782,0.6195257484437935,8,0.3755378723144531,1.5438804626464844,2.9996700286865234,1.710784912109375,-0.3430824279785085,4,0.037280175696353,2.2799947341572184,35.83840560913086,-1.15873368291138,35.523136138916016,-4.399979430217011,35.003875732421875,0.037280175696353
3585,2019-08-12,35.356231689453125,35.6714973449707,35.17078018188477,35.411869049072266,323286.0,0.0010501473154820307,-1.3478066449045747,0.13333759964894318,57.49525957394321,51.20544467458372,0.42163792778591613,0.047801567480547646,2.3518183437784757,1.632862534258777,31.1818182878162,0.5007171630859304,-0.4276934400738881,-0.12657089233398722,-1.3389022687814318,1.0857604841134574,-0.732736580557706,0.47959479588973153,1.5658710896735997,40.95240334132619,-28.426087592427066,0.6061656882237215,8,0.25035858154296875,1.5067901611328125,2.9625797271728516,1.6736946105957031,-0.25035858154296164,0,0.027799656122766914,-1.933317487018211,35.31914138793945,2.2799947341572184,35.83840560913086,-1.15873368291138,35.523136138916016,0.027799656122766914
3586,2019-08-13,35.24496078491211,35.53240966796875,34.66078948974609,35.23568725585937,429766.0,-0.0031471369889853884,1.9841253256887867,-0.16667809393224975,50.21094922377108,53.167733982400016,0.4363382671022933,0.18614293006950788,2.4268847575762322,1.7446656614958442,30.183348608194276,0.8716201782226634,-0.3601939162208936,-0.2489686965942397,-1.4475154482202583,0.949578055031779,-0.8482420724072455,0.35030467921876607,1.5729661655202491,45.985429954476416,-18.713309581964026,0.5992733758130081,8,0.21326828002929688,1.6180610656738281,3.043715476989746,1.7849655151367188,-0.07418060302733664,1,0.017626962347072395,-1.3478066449045747,35.356231689453125,-1.933317487018211,35.31914138793945,2.2799947341572184,35.83840560913086,0.017626962347072395
3587,2019-08-14,34.91115188598633,35.36550521850586,34.80915069580078,35.29132461547852,421208.0,-0.009471109954211632,1.1052745539580808,-40.99547511309153,41.25270784426278,54.403870886395836,0.6348539483188702,0.5365043131696154,2.709102514072498,2.0898040010890426,29.373580463884196,0.5563545227050781,-0.30266220756006135,-0.5758232116699205,-1.7867597533736799,0.635113330033839,-1.1812914825218002,0.029645059181959255,1.8067662688994375,19.708298800043693,-39.77791066547887,0.6054682708518796,8,0.48680686950683594,1.9518699645996094,3.3265256881713867,2.1187744140625,0.45435333251953125,2,0.045949468238257074,1.9841253256887867,35.24496078491211,-1.3478066449045747,35.356231689453125,-1.933317487018211,35.31914138793945,0.045949468238257074
3588,2019-08-15,34.54951858520508,35.068782806396484,34.34552383422852,34.966785430908196,343481.0,-0.010358675702316522,1.3283556428834353,1.0975717439293207,25.41965882711594,50.09522429013385,0.8195653234200577,0.9366670945925009,3.0052098054829344,2.46670108394936,28.462006230857483,0.7232589721679616,-0.2434152924582662,-0.931429290771483,-2.16054943249798,0.29769085095501424,-1.5459893616347316,-0.31686921990823436,2.07239112595596,12.865415474778095,-40.03993485598865,0.6145600708632498,8,0.5888080596923828,2.3135032653808594,3.576888084411621,2.48040771484375,0.6398086547851562,3,0.00509939936727033,1.1052745539580808,34.91115188598633,1.9841253256887867,35.24496078491211,-1.3478066449045747,35.356231689453125,0.00509939936727033
3589,2019-08-16,35.50459289550781,35.50459289550781,34.74424362182617,34.77206039428711,493662.0,0.027643635842489633,1.0759468621926895,-1.7555492576611138,39.728685724308605,48.70731782472991,-0.23265693506222362,0.022934895357110463,1.9865844474725947,1.5260847981231365,27.309401112094665,0.9550743103027344,-0.12290399921593576,-0.0018545150756850148,-1.2094637217899944,1.2057546916386244,-0.6056591184328397,0.6019500882814697,1.025148709677488,87.4126859917835,38.74133687369945,0.6038046033571547,8,-0.36626625061035156,1.358428955078125,2.9254894256591797,1.5253334045410156,-0.18545150756835938,4,0.0,1.3283556428834353,34.54951858520508,1.1052745539580808,34.91115188598633,1.9841253256887867,35.24496078491211,0.0
3590,2019-08-19,35.62513732910156,35.6714973449707,35.254234313964844,35.50459289550781,321284.0,0.0033951785885426577,2.9131041390906165,0.16455847814652996,44.21908978785972,48.1213400859314,-0.3232326792804514,-0.02282917604799195,1.7945083778882207,1.4202538424563471,25.871570473678172,0.4172630310058594,0.016477454003286596,0.07047252655029013,-1.0701156524253008,1.211060705525881,-0.49982156293750535,0.6407666160380856,0.816122894347032,96.50369969734977,49.913363597717975,0.5702940894877954,8,-0.48681068420410156,-0.21790504455566406,2.8976707458496094,1.4047889709472656,-0.08345413208007812,0,-0.01821967346103104,1.0759468621926895,35.50459289550781,1.3283556428834353,34.54951858520508,1.1052745539580808,34.91115188598633,-0.01821967346103104
3591,2019-08-20,35.76422500610352,36.09803771972656,35.55095672607422,35.699317932128906,639585.0,0.0039042004446769862,-2.0256437304190973,0.5384493670886665,45.32803343516008,46.59611051006926,-0.38344578465213885,-0.0759863291966596,1.5929982435911612,1.297430092842042,24.018191106732775,0.5470809936523438,-0.08756576892859158,0.1525339126586971,-0.9029430479611236,1.2080108732785177,-0.3752045676512168,0.680272392968611,0.5920930908778317,80.95234985666463,36.62765319984063,0.5277384803099113,8,-0.5424442291259837,-0.3569927215576243,1.2123851776122976,1.2657012939453054,-0.9921646118164134,1,-0.018408113081745947,2.9131041390906165,35.62513732910156,1.0759468621926895,35.50459289550781,1.3283556428834353,34.54951858520508,-0.018408113081745947
3592,2019-08-21,36.6172981262207,36.6172981262207,35.699317932128906,35.727134704589844,442636.0,0.02385269413699298,1.0624981251419536,13.714428445487773,53.54728731946677,45.9931018548823,-1.1901465830617184,-0.8638030721948908,0.6831392104759999,0.46174901967737725,22.488772900409767,0.9179801940917969,-0.062169731125777616,0.9360630035400419,-0.19323417173427515,2.065360178814359,0.3714144159028834,1.5007115911772004,-2.299591064453125,100.0,56.21949869212061,0.5646485876371581,8,-1.1358871459960938,-1.1497955322265625,0.3593120574951172,0.4172649383544922,-2.336681365966797,2,-0.039503677724930686,-2.0256437304190973,35.76422500610352,2.9131041390906165,35.62513732910156,1.0759468621926895,35.50459289550781,-0.039503677724930686
3593,2019-08-22,36.051673889160156,36.552391052246094,35.884769439697266,36.357669830322266,385386.0,-0.015446913508223026,-1.0869539294423478,-0.3437525444502059,50.72001000516714,45.3246313045617,-0.6605530370896275,-0.28196292205731055,1.190810495660017,1.0317330784412562,21.619969777383098,0.7325286865234375,-0.013878479317533277,0.3509664535522461,-0.7903174678029501,1.4922503749074423,-0.219675507125352,0.9216084142298442,-1.687975006103514,69.8020406916356,24.851954153754463,0.5706419606775981,8,-0.5702629089355469,-0.5841712951660156,0.9249362945556641,0.9828891754150391,-1.4650611877441406,3,-0.01903292126639955,1.0624981251419536,36.6172981262207,-2.0256437304190973,35.76422500610352,2.9131041390906165,35.62513732910156,-0.01903292126639955
3594,2019-08-23,35.56022644042969,36.22785186767578,35.56022644042969,36.1258544921875,308063.0,-0.013631751198055597,-1.3606517575332489,1.8484822040765443,53.09880750161079,44.836136629858096,-0.14674288973176175,0.14690812809947573,1.6224812820492929,1.5137707104935672,21.726126373674866,0.6676254272460938,-0.0699961353860985,-0.09597263336181783,-1.1822602043638355,0.9903149376401998,-0.6391164188628267,0.447171152139191,-1.1514555725097608,22.448848228053926,-25.927948962582825,0.5431437855010087,8,-0.07881546020507812,-0.09272384643554688,1.4163837432861328,1.4743366241455078,-0.2967185974121094,4,-0.010430169815166423,-1.0869539294423478,36.051673889160156,1.0624981251419536,36.6172981262207,-2.0256437304190973,35.76422500610352,-0.010430169815166423
3595,2019-08-26,35.55095672607422,35.699317932128906,35.21714401245117,35.34695816040039,233181.0,-0.0002606764715348264,-1.0800085570649267,-0.36065850171302166,55.13043776892818,45.38274646820889,-0.11951490304727486,0.08687210929481637,1.5604705215820616,1.508743364033279,21.974645001820093,0.4821739196777344,-0.15349510453352622,-0.058415985107423296,-1.0721413146114358,0.9553093443965892,-0.5652786498594295,0.44844667964458296,-1.0980153129882737,23.84114079587622,-28.955559560430977,0.5068626647520051,8,-0.06954574584960938,-0.08345413208007812,1.4256534576416016,1.4836063385009766,-0.6027183532714915,0,-0.006520649779440224,-1.3606517575332489,35.56022644042969,-1.0869539294423478,36.051673889160156,1.0624981251419536,36.6172981262207,-0.006520649779440224
3596,2019-08-27,35.73640823364258,35.73640823364258,35.38404846191406,35.6529541015625,468185.0,0.005216498363104449,7.444393655437217,0.4090917590739944,52.13361299127138,46.59173592898762,-0.254708816186465,-0.13854582770756707,1.290374241666676,1.31481386232457,21.970226993864916,0.3523597717285156,-0.18491906796639057,0.14789867401123047,-0.8353780332315353,1.1311753812539962,-0.3437396796101524,0.6395370276326133,-1.240179686293935,37.08621901580745,-16.180238724391906,0.49163835362138414,8,-0.25499725341796875,-0.2689056396484375,1.2402019500732422,1.2981548309326172,-1.363067626953132,1,-0.0054489257943325375,-1.0800085570649267,35.55095672607422,-1.3606517575332489,35.56022644042969,-1.0869539294423478,36.051673889160156,-0.0054489257943325375
3597,2019-08-28,35.152236938476555,35.6529541015625,34.753517150878906,35.6529541015625,556563.0,-0.016346670637595873,2.592594849916197,-5.999908579787076,43.48591944594728,48.59909821996887,0.4104164325850306,0.38272469328139636,1.795417062421869,1.888948916395016,22.19600044826839,0.9828910827636719,-0.23874350771916397,-0.38388271331788104,-1.3412841761288803,0.5735187494931182,-0.8625834447233771,0.09481801808761503,-0.6135869995504706,22.164965943116552,-27.205012869271318,0.47870073140549946,8,0.5285339355468821,0.329174041748054,1.768737792968757,1.826690673828132,-1.0570716857910014,2,-0.010815145131583881,7.444393655437217,35.73640823364258,-1.0800085570649267,35.55095672607422,-1.3606517575332489,35.56022644042969,-0.010815145131583881
3598,2019-08-29,35.43041229248047,35.578773498535156,35.040966033935554,35.09659957885742,359824.0,0.00791344671722527,-1.4166788086565698,-0.666669206155712,51.107014011019665,49.86335691849233,0.3021062054410919,0.04399989640495505,1.4376217290663291,1.6034374602275463,22.509135290271075,0.5378074645996023,-0.23362548697894425,-0.0658353805541978,-0.9666909397733079,0.8350201786649123,-0.5162631601637528,0.38459239905535725,-0.8501893898084916,45.91190412121463,-4.797982033440817,0.4504277796095564,8,0.25499534606933594,0.050998687744140625,1.4905624389648438,1.5485153198242188,-0.7974395751953054,3,-0.03245221993847891,2.592594849916197,35.152236938476555,7.444393655437217,35.73640823364258,-1.0800085570649267,35.55095672607422,-0.03245221993847891
3599,2019-08-30,36.04240036010742,36.04240036010742,35.411869049072266,35.411869049072266,713494.0,0.017272959246845687,1.0,1.888877461231673,56.12582747626464,51.18632777275955,-0.252080089033484,-0.5925248575473887,0.767027730185184,0.99233530452031,22.311664962772674,0.6305313110351562,-0.1355903487615251,0.5424436569213853,-0.3671622125709959,1.4520495264137665,0.0876407221751947,0.9972465916675759,-1.4214359529644724,100.0,46.070719973543945,0.45480293474619204,8,-0.3569927215576172,-0.5609893798828125,-0.030135154724121094,0.9365272521972656,-1.3166999816894531,4,-0.04039097407903791,-1.4166788086565698,35.43041229248047,2.592594849916197,35.152236938476555,7.444393655437217,35.73640823364258,-0.04039097407903791
3600,2019-09-02,35.83840560913086,36.30203247070313,35.74567794799805,35.949676513671875,468570.0,-0.005659854752691484,-2.7499517901909587,-0.17647165587754854,55.2117420983654,52.2845176242268,-0.0163736887834105,-0.35795274609989747,0.8798418082824782,1.1920412291387095,21.552018174283145,0.5563545227050852,0.06865692277389712,0.3073858261108384,-0.6039850123794892,1.218756664601166,-0.1482995931343254,0.7630712453560022,-1.1775145276063554,70.05991121709408,14.500956899659371,0.45568541924516265,9,-0.1529979705810547,-0.35699462890625,0.3546743392944336,1.1405220031738281,-1.6134262084960866,0,-0.016041387900549098,1.0,36.04240036010742,-1.4166788086565698,35.43041229248047,2.592594849916197,35.152236938476555,-0.016041387900549098
3601,2019-09-03,35.541683197021484,36.00531005859375,35.43041229248047,35.727134704589844,463657.0,-0.008279453481986887,-1.8181724682804596,1.6666666666666667,55.57374992749976,52.509680136230465,0.2743078158696619,-0.019893229031595183,1.0851373523816292,1.4828539193441728,20.765037075194662,0.5748977661132812,0.14779729500799732,-0.016226959228518467,-0.8931961226794485,0.8607422042224115,-0.454711540953987,0.4222576224969501,-0.8416639746030583,50.89817556548578,-8.815782932118545,0.4384845817254665,9,0.11127090454101562,-0.060272216796875,0.6513967514038086,1.4372444152832031,-0.9179840087890625,1,-0.016697150242689918,-2.7499517901909587,35.83840560913086,1.0,36.04240036010742,-1.4166788086565698,35.43041229248047,-0.016697150242689918
3602,2019-09-04,36.15367126464844,36.44112014770508,35.69004440307617,35.85694885253906,413351.0,0.017218882522655576,-1.3823582793877427,-1.6,63.57929530355212,53.9384896138288,-0.4585871787112694,-0.6136850951888064,0.37678523826825483,0.8542413812570118,20.0759131097418,0.8994369506835938,0.2089948890674691,0.5642343521118178,-0.3519303283925552,1.4803990326161909,0.10615201185963485,1.0223166923640008,-1.4153064641539643,79.47019687120265,13.258900933597161,0.4580823402521857,9,-0.5563526153564453,-0.6722602844238281,0.03940868377685547,0.82525634765625,-1.5114250183105469,2,-0.049243426619852704,-1.8181724682804596,35.541683197021484,-2.7499517901909587,35.83840560913086,1.0,36.04240036010742,-0.049243426619852704
3603,2019-09-05,36.21857833862305,36.58020782470703,36.21857833862305,36.27421569824219,419985.0,0.0017953107306718508,-11.999520054850874,-0.187506428057184,57.11644820540351,54.38489413647243,-0.5557747226443581,-0.6837041070531598,0.2540389311630378,0.7741029461042217,19.59900105052838,0.42653656005859375,0.2595195393752405,0.6101327896118178,-0.3428189831215107,1.5630845623451464,0.13365690324515356,1.086608675978482,-1.4426348716140467,69.04754908202813,5.29013994135132,0.47647588636666593,9,-0.5517158508300781,-0.7371673583984375,-0.055633544921875,0.7603492736816406,-1.0385246276855469,3,-0.058627731494173885,-1.3823582793877427,36.15367126464844,-1.8181724682804596,35.541683197021484,-2.7499517901909587,35.83840560913086,-0.058627731494173885
3604,2019-09-06,36.63584518432617,37.20146942138672,36.23712539672852,36.246395111083984,814105.0,0.011520795813737328,-3.7272982272422572,-6.999794309221803,59.51134931774856,54.87166208634137,-0.8989542369748662,-1.0511626704471269,-0.20515501170176265,0.34195174288885255,18.94717108620637,0.9828910827636719,0.20383762005002382,0.961564445495604,-0.08460388192338542,2.0077327729145935,0.43848028178611287,1.4846486092050952,-1.8230746241329356,68.06290278112832,8.09871425166564,0.5230841637094945,9,-0.6583518981933594,-0.8623485565185547,-0.5007181167602539,0.3430824279785156,-1.4465179443359375,4,-0.054669749174993565,-11.999520054850874,36.21857833862305,-1.3823582793877427,36.15367126464844,-1.8181724682804596,35.541683197021484,-0.054669749174993565
3605,2019-09-09,36.3391227722168,36.70075225830078,36.13512802124024,36.62657165527344,288857.0,-0.008099237525884151,1.5957372313886495,-0.7380891744700858,55.25423634266709,55.21839801427422,-0.5349262822610967,-0.7136164777181051,0.03068051008994388,0.6247263221822621,18.065710973215722,0.5656242370605398,0.1989250092613446,0.6156974792480483,-0.45950431739711206,1.6908992758932087,0.07809658092546812,1.1532983775706285,-1.4308042575758222,51.308930971499464,-5.752526122078152,0.5376008983225812,9,-0.3616294860839844,-0.5656261444091797,-0.2039957046508789,0.6398048400878906,-1.298156738281243,0,-0.04439904628166691,-3.7272982272422572,36.63584518432617,-11.999520054850874,36.21857833862305,-1.3823582793877427,36.15367126464844,-0.04439904628166691
3606,2019-09-10,35.8662223815918,36.27421569824219,35.55095672607422,36.20930862426758,664918.0,-0.013013533474356631,2.0588216313887453,1.1935556646716123,42.62295819039356,55.122513430323814,-0.04657290094090172,-0.20215067333711545,0.4215949401955541,1.0797510052330352,16.684816971144265,0.7881660461425781,0.20390502595326865,0.11173400878906392,-0.9409262019093632,1.164394219487491,-0.41459609656015317,0.638064114138281,-0.8661778306809893,19.10107425486281,-31.185208737456165,0.5263301053492137,9,0.25499534606933594,-0.09272575378417969,0.3338127136230469,1.1127052307128906,-0.13908767700195312,1,-0.045760129502776525,1.5957372313886495,36.3391227722168,-3.7272982272422572,36.63584518432617,-11.999520054850874,36.21857833862305,-0.045760129502776525
3607,2019-09-11,36.51530075073242,36.51530075073242,35.89403915405273,35.996036529541016,627028.0,0.01809720472468168,1.3928534696816366,-1.5135093064110832,54.48027986773373,55.49732074773649,-0.538607621274096,-0.7640621544845771,-0.29913351745076255,0.411800070790278,15.116288072252093,0.649078369140625,0.215530395210493,0.6806049346923828,-0.3456194771604473,1.706829346545213,0.16749272876597132,1.1937171406187943,-1.4271992050025801,58.42693772649952,10.171008962728237,0.5131122059264148,9,-0.2086315155029297,-0.7418041229248047,-0.22022247314453125,0.4636268615722656,-0.769622802734375,2,-0.05180298460124444,2.0588216313887453,35.8662223815918,1.5957372313886495,36.3391227722168,-3.7272982272422572,36.63584518432617,-0.05180298460124444
3608,2019-09-12,34.72570037841797,35.01314926147461,34.04880142211914,34.308433532714844,5886137.0,-0.04900960242751273,-1.0594038434905868,0.8035732651591955,43.55303190153821,54.10034346165577,1.2745493660200964,1.0955853029886526,1.3917614501872748,2.185995201764001,13.71332459941012,2.4664993286132812,0.1913614183706258,-1.1178045272827148,-2.0996435050060356,-0.1359655495593941,-1.6087240161443717,-0.626885038421058,2.47576904296875,21.470670443449293,-28.808359142849895,0.4909194888616594,9,0.8994350433349609,0.8994350433349609,1.5693778991699219,2.2532272338867188,0.445079803466804,3,-0.002403238269369612,1.3928534696816366,36.51530075073242,2.0588216313887453,35.8662223815918,1.5957372313886495,36.3391227722168,-0.002403238269369612
3609,2019-09-13,35.50459289550781,35.50459289550781,34.91115188598633,34.91115188598633,2482763.0,0.0224298576731925,1.0,1.4222098295911652,49.679890013221595,53.48569322997312,0.4596871792155923,0.33380725756864393,0.5343319692721025,1.3997716982500918,12.749445263807077,0.7788925170898438,0.2879238646808773,-0.3389120101928711,-1.3207509879161918,0.6429269675304496,-0.8298314990545279,0.15200747866878572,1.6338231658935527,54.89511545714644,1.219331075754333,0.4909194888616594,9,0.12054252624511719,0.12054252624511719,0.7904853820800781,1.474334716796875,-0.8345298767089844,4,-0.009140766253128207,-1.0594038434905868,34.72570037841797,1.3928534696816366,36.51530075073242,2.0588216313887453,35.8662223815918,-0.009140766253128207
3610,2019-09-16,34.976058959960945,35.77349853515625,34.976058959960945,35.32841491699219,4353169.0,-0.014886353917713535,-3.526329464749839,-0.5937506026342227,44.98777124918342,52.30947337682686,0.9532809312695889,0.8550599641001284,0.9637141713700359,1.917086524521686,11.888621165667917,0.7974395751953054,0.3065150237873908,-0.8349920272827092,-1.8875828039802158,0.2175987494147975,-1.361287415631459,-0.3086966389339594,2.1005648086547737,37.59407217690702,-17.42917614228935,0.5262953883487516,9,0.6490764617919851,0.6490764617919851,1.3027915954589773,2.002868652343743,-0.43581008911133523,0,0.006097550335028679,1.0,35.50459289550781,-1.0594038434905868,34.72570037841797,1.3928534696816366,36.51530075073242,0.006097550335028679
3611,2019-09-17,35.10587310791016,35.27277755737305,34.72570037841797,35.087329864501946,1316439.0,0.0037115144418593538,2.105286520077517,-0.052626450718905066,49.67489460957404,50.76453996638486,0.8438900110694121,0.7097859409134273,0.7306253051173073,1.7753617070830146,11.721969293096384,0.5470771789550781,0.24510338151696942,-0.672260284423821,-1.771174742858534,0.426654174010892,-1.221717513641181,-0.12280305520646095,1.9101942137756254,42.85716495148333,-15.648172146022326,0.5494572292173582,9,0.5192623138427663,0.5192623138427663,1.1289329528808523,1.8730545043945241,-0.6676216125488352,1,-0.0018488950203601195,-3.526329464749839,34.976058959960945,1.0,35.50459289550781,-1.0594038434905868,34.72570037841797,-0.0018488950203601195
3612,2019-09-18,35.17078018188477,35.51386642456055,34.57733917236328,35.10587310791016,1246828.0,0.0018488950203601195,1.493816375558097,3.5003085784791113,48.12331766972756,49.765303240198634,0.6983350287224539,0.5596462845207029,0.5772106411135738,1.7090163346535903,12.171389896841761,0.9365272521972656,0.2020108349470391,-0.5350273132324119,-1.5909600714110539,0.52090544494623,-1.062993692321733,-0.007060934143090947,1.7859418218096863,65.0536694985174,4.750647518266206,0.5279663790893212,9,0.45435523986815696,0.45435523986815696,0.9898452758788991,1.8081474304199148,-0.6768951416015767,2,0.01581865741470323,2.105286520077517,35.10587310791016,-3.526329464749839,34.976058959960945,1.0,35.50459289550781,0.01581865741470323
3613,2019-09-19,35.36550521850586,35.46750259399414,34.82769775390625,35.068782806396484,1113390.0,0.0055365572106751415,1.5555538625628524,4.571495739053776,44.79315707620527,48.129948546693825,0.41334339569385037,0.32767977684237337,0.2702026580541457,1.5150071560892684,12.645097748459897,0.6398048400878906,0.1820473310894286,-0.30599384307861044,-1.3591956937010963,0.7472080075438754,-0.8325947683898534,0.22060708223263248,1.5330583735570968,65.89139128604504,10.171491390788667,0.5266009253112431,9,0.009271621704101562,0.2596302032470703,0.7649850845336914,1.6134223937988281,-0.3152656555175781,3,0.010749817573460163,1.493816375558097,35.17078018188477,2.105286520077517,35.10587310791016,-3.526329464749839,34.976058959960945,0.010749817573460163
3614,2019-09-20,35.189327239990234,35.40259552001953,34.976058959960945,35.23568725585937,1973732.0,-0.004981633301351374,1.2438867761711832,-0.15624035791420005,44.98567183250836,46.988996934453965,0.40538506116952533,0.5002966700995017,0.31957194618037477,1.6966579247205402,12.753278923395191,0.42653656005858664,0.04726428637230384,-0.4636268615722656,-1.5379287807846396,0.6106750576401083,-1.0007778211784526,0.07352409803392135,1.6522411086738487,51.16275361486896,-2.6299112355793284,0.537150959606188,9,0.09272384643554688,0.4358081817626953,0.8113470077514648,1.7896003723144531,0.42653656005859375,4,-0.0005270648676790612,1.5555538625628524,35.36550521850586,1.493816375558097,35.17078018188477,2.105286520077517,35.10587310791016,-0.0005270648676790612
3615,2019-09-23,35.31914138793945,35.38404846191406,34.86478805541992,35.09659957885742,832676.0,0.0036890204539543614,1.9473627230209596,-4.800296223155512,48.23528771180903,47.612589103500135,0.12926462121800597,0.37125971563376226,0.20712188563514644,1.574459515209007,12.518469690558852,0.5192604064941406,-0.042733508740852244,-0.32222194671631144,-1.4061167231524507,0.7616728297198279,-0.8641693349343811,0.2197254415017582,1.466571622193733,79.20775544286268,24.014210582536776,0.5419473882180696,9,-0.037090301513671875,0.30599403381347656,0.6815328598022461,1.6597862243652344,0.21326828002929688,0,-0.018377524017678115,1.2438867761711832,35.189327239990234,1.5555538625628524,35.36550521850586,1.493816375558097,35.17078018188477,-0.018377524017678115
3616,2019-09-24,35.541683197021484,35.78276824951172,35.09659957885742,35.27277755737305,918777.0,0.00630088389289174,-1.208952474517991,1.2083376187047894,44.82758398336871,46.54006733857069,-0.16109524371101713,0.140589714757823,0.0010020271497808153,1.3542423299363122,12.1349734237766,0.6861686706542969,-0.1874474539366915,-0.08994388580322266,-1.173742193447751,0.9938544218413057,-0.6318430396254868,0.4519552680190415,1.1892915813514193,80.0000632919404,26.725767000598374,0.5418991538222644,9,-0.6258983612060547,0.08345222473144531,-0.2689037322998047,1.4372444152832031,0.4821739196777344,1,-0.028176333704302392,1.9473627230209596,35.31914138793945,1.2438867761711832,35.189327239990234,1.5555538625628524,35.36550521850586,-0.028176333704302392
3617,2019-09-25,34.77206039428711,35.458229064941406,34.54951858520508,35.4396858215332,1096547.0,-0.021654089888429096,1.5789559154685606,-2.48274981558191,39.07562444181957,46.04257762082417,0.37464186399702015,0.92784119013821,0.7775455264028608,2.112854642061137,11.26060425130984,0.9921646118164062,-0.31435164082108,-0.8405578613281222,-1.9720452323914728,0.29092950973522846,-1.406301546859801,-0.2748141757964433,1.905270916960717,18.045154644915232,-31.861071831420897,0.565743685531676,9,0.39408302307128906,0.8530750274658203,0.5424461364746094,2.206867218017578,1.1590690612792969,2,-0.009599917150167614,-1.208952474517991,35.541683197021484,1.9473627230209596,35.31914138793945,1.2438867761711832,35.189327239990234,-0.009599917150167614
3618,2019-09-26,34.280616760253906,34.95751190185547,34.141529083251946,34.846240997314446,1458100.0,-0.014133290591947345,1.0705860715444029,0.8472179368507555,32.40994988589708,44.12369538445478,0.8898926025204972,1.4005345028522598,1.282598030195686,2.594019714032356,10.484199315224938,0.8159828186035227,-0.3456549520147618,-1.2745117187499986,-2.552353642834852,0.003330205334854952,-1.9134326807924253,-0.6355907567075718,2.3441439532113435,8.47455263445411,-37.51835089370982,0.6389209620424277,9,0.6815319061279297,1.3445186614990234,1.1938400268554688,2.6983108520507812,1.7061500549316406,3,0.006221249796081851,1.5789559154685606,34.77206039428711,-1.208952474517991,35.541683197021484,1.9473627230209596,35.31914138793945,0.006221249796081851
3619,2019-09-27,34.586612701416016,34.586612701416016,34.06734848022461,34.28989028930664,715695.0,0.008926208746538489,2.5,-0.5245928174001078,36.92946388638837,43.22832789969977,0.49169417169525786,1.0328366228994525,0.9835847751523517,2.2915608222200774,10.439901854855448,0.5192642211914062,-0.5055753433613575,-0.8957263946533232,-2.221646369929296,0.43019358062264956,-1.558686382291313,-0.23276640701533324,1.986628826222315,30.27038806992419,-14.428370717381416,0.6629599876379879,9,0.33844566345214844,1.038522720336914,0.8878440856933594,2.392314910888672,1.6876029968261719,4,0.013404806812818748,1.0705860715444029,34.280616760253906,1.5789559154685606,34.77206039428711,-1.208952474517991,35.541683197021484,0.013404806812818748
3620,2019-09-30,35.26350784301758,35.26350784301758,34.401161193847656,34.586612701416016,1182066.0,0.01957101574083464,1.5479475214715628,2.281240357914224,45.63758833995433,42.779738314186474,-0.1566072792161748,0.32745188283266913,0.33244329613973633,1.6334269909568917,10.453709806129693,0.8623466491699219,-0.44049344455699213,-0.19008636474609375,-1.5084091702343656,1.128236440742178,-0.8492477674902332,0.46907503799804573,1.259244882510366,69.72983430697352,20.892888423673178,0.6591614027441368,9,-0.33844947814941406,0.36162757873535156,0.21094894409179688,1.7154197692871094,0.22254180908203125,0,0.009992084695596093,2.5,34.586612701416016,1.0705860715444029,34.280616760253906,1.5789559154685606,34.77206039428711,0.009992084695596093
3621,2019-10-01,34.94823837280273,35.53240966796875,34.74424362182617,35.31914138793945,1031715.0,-0.008940388789973275,-1.0238120892145244,-0.5479475214715733,38.08178735473442,41.66401272363167,0.14969190344391592,0.6281900118072485,0.6715296691017514,1.9624096771039987,9.970816391033377,0.7881660461425781,-0.4898756236487003,-0.4756835937500057,-1.8122461411210367,0.8608789536210253,-1.1439648674355212,0.1925976799355098,1.52503532665704,60.12649164056329,11.986145090505921,0.668281273685514,10,-0.023180007934563207,0.6768970489502024,0.5262184143066477,2.0306892395019602,0.6768989562988352,1,0.0167153287938151,1.5479475214715628,35.26350784301758,2.5,34.586612701416016,1.0705860715444029,34.280616760253906,0.0167153287938151
3622,2019-10-02,34.373340606689446,35.44895935058594,34.262069702148445,35.38404846191406,890194.0,-0.01644997839320783,1.081295592057061,2.724992286331346,46.71277444555709,41.877303542448544,0.6700388719917783,1.1203100476656118,1.2446246419147187,2.541746601450079,10.293965549189753,1.186889648437493,-0.47202817956158327,-0.9615648269653363,-2.330244993937889,0.4071153400072163,-1.6459049104516126,-0.27722474347906,2.0514436472235076,20.88596223997952,-29.36271123388974,0.6843400834862748,10,0.551717758178718,1.2517948150634837,1.101116180419929,2.6055870056152415,1.2610702514648509,2,0.0480173436994531,-1.0238120892145244,34.94823837280273,1.5479475214715628,35.26350784301758,2.5,34.586612701416016,0.0480173436994531
3623,2019-10-03,34.095165252685554,34.716426849365234,33.854080200195305,34.215709686279304,640944.0,-0.008092764598787827,-1.8615425511714225,0.11926733622443311,35.49617691325099,40.82291521808662,0.837095884893337,1.2977862257690091,1.5036779997413774,2.810647994851081,10.978977568990302,0.862346649169929,-0.5171763043464779,-1.1335695266723533,-2.54246901538221,0.27532996203750315,-1.838019271027278,-0.42911978231742864,2.282099344591522,14.36458437508602,-33.838289816010345,0.7044497443549269,10,0.7232589721679616,1.4326095581054616,1.4859256744384695,2.8837623596191335,1.650512695312493,3,0.053848227139366545,1.081295592057061,34.373340606689446,-1.0238120892145244,34.94823837280273,1.5479475214715628,35.26350784301758,0.053848227139366545
3624,2019-10-04,34.63297271728516,34.79060745239258,34.150802612304695,34.373340606689446,858375.0,0.015773716320593323,1.2257891139761012,-2.1538291139241683,46.47617032613976,40.627457730790034,0.23699244587053414,0.6347805683709069,0.9271948197446989,2.265563300925912,11.493920777601204,0.6954421997070241,-0.5449215451435592,-0.49561843872069744,-1.7607905502481103,0.7695536728067154,-1.1282044944844074,0.13696761704301252,1.6433645041086393,46.40879708339838,-3.0064734951938945,0.6325860557637074,10,0.18545150756835227,0.8948020935058523,0.9504365921020437,2.345954895019524,1.029254913330071,4,0.039089745744658844,-1.8615425511714225,34.095165252685554,1.081295592057061,34.373340606689446,-1.0238120892145244,34.94823837280273,0.039089745744658844
3625,2019-10-07,34.72570037841797,34.76279067993164,34.18788909912109,34.57733917236328,577820.0,0.0026774386908614556,4.166683808152555,0.5714285714285402,46.06528018395181,40.76497953085482,0.05725337393927532,0.4374079150195058,0.7948758230555484,2.1712057028502727,12.178908708082462,0.574901580810554,-0.5629571553315884,-0.3222196578979464,-1.4619255142039052,0.8174861984080124,-0.8920725860509293,0.24763327025503656,1.4537465621278969,51.93379458319337,1.6191982331650436,0.5698529281529805,10,-0.0324554443359375,0.8020744323730469,0.8577089309692383,2.2532272338867188,0.31526565551758523,0,0.044592774312670835,1.2257891139761012,34.63297271728516,-1.8615425511714225,34.095165252685554,1.081295592057061,34.373340606689446,0.044592774312670835
3626,2019-10-08,34.22497940063477,34.901878356933594,33.928260803222656,34.734970092773445,778628.0,-0.014419319763940397,1.3076777019788002,-3.437493571942816,41.021131861191385,40.981147021896135,0.3928728776964121,0.8525788139127357,1.2601321841229876,2.6587812764190133,12.938408144902654,0.9736175537109375,-0.5860580267042934,-0.7408784866332923,-1.8687869814483378,0.38703000818175326,-1.304832734040815,-0.1769242392257695,1.8614528702970716,23.255630393602132,-24.15381053512276,0.5639542474075235,10,0.4682655334472585,1.302795410156243,1.3584299087524343,2.7539482116699148,0.500720977783196,1,0.03684648679266833,4.166683808152555,34.72570037841797,1.2257891139761012,34.63297271728516,-1.8615425511714225,34.095165252685554,0.03684648679266833
3627,2019-10-09,34.62369918823242,34.81842422485352,34.2342529296875,34.31770706176758,531705.0,0.011649964282820058,-1.4705891843056573,-0.5999955120389555,43.22032716471192,42.18230005287557,-0.032525518870876624,0.32135489300054587,0.8283550614948894,2.2453997969104194,14.062745049297101,0.59344482421875,-0.6412005480911844,-0.24757862091064453,-1.1157569963289475,0.6205997545076585,-0.6816678086197925,0.18651056679850342,1.3734389998699612,73.45107290824777,27.207147587735932,0.43408918770915095,10,0.06954574584960938,0.9040756225585938,0.9434833526611328,2.3552284240722656,0.0927276611328125,2,0.028923487794438207,1.3076777019788002,34.22497940063477,4.166683808152555,34.72570037841797,1.2257891139761012,34.63297271728516,0.028923487794438207
3628,2019-10-10,34.64224624633789,34.64224624633789,34.215709686279304,34.586612701416016,554300.0,0.0005356752322920322,14.333790455293217,0.18181364849028847,44.85166044666278,43.062544115128276,0.0062795003242541725,0.3122440046370798,0.7753878612415548,2.2152591914498885,13.364246620104664,0.42653656005858664,-0.6957959333871315,-0.2248588562011733,-1.0967774272000241,0.6470597147976775,-0.6608181417006023,0.21110042929825568,1.2691696222482065,73.333254972025,26.56679369857195,0.4359592854994267,10,0.050998687744140625,0.885528564453125,0.8971185684204102,2.336681365966797,0.880889892578125,3,0.028640308274504367,-1.4705891843056573,34.62369918823242,1.3076777019788002,34.22497940063477,4.166683808152555,34.72570037841797,0.028640308274504367
3629,2019-10-11,35.1800537109375,35.28205108642578,34.54951858520508,34.734970092773445,809472.0,0.015524612947304561,1.257146551318821,8.000274273175956,48.784447759024545,43.412195161691635,-0.4900273616941675,-0.2646947989369295,0.21706995494889725,1.6659066718806912,12.899662496198816,0.7325325012207031,-0.6308629364161362,0.32917556762695455,-0.5040084753322276,1.1623596105861367,-0.08741645385264007,0.7457675891065492,0.6490687309129655,92.46579202452605,47.74562835777467,0.4165920214795924,10,-0.48680877685546875,0.3477210998535156,0.39408302307128906,1.7386035919189453,0.7974395751953125,4,0.016077981054494428,14.333790455293217,34.64224624633789,-1.4705891843056573,34.62369918823242,1.3076777019788002,34.22497940063477,0.016077981054494428
3630,2019-10-14,35.189327239990234,35.19860076904297,34.74424362182617,35.01314926147461,356269.0,0.000263601901490329,3.666653606550954,0.39583119064761163,46.80136079298326,44.38103665483039,-0.5709740092309659,-0.2710694578876627,0.21118398313913644,1.638066221701422,12.736084786113064,0.4543571472167969,-0.46601683747392286,0.3277856826782255,-0.5175149765170985,1.1730863418735495,-0.09486464691944008,0.7504360122758911,0.5607935121940244,93.15079687112554,50.708335439438365,0.42265032959766297,10,-0.5378074645996094,0.0880889892578125,0.6861677169799805,1.6736946105957031,0.6954421997070312,0,0.013438744861469898,1.257146551318821,35.1800537109375,14.333790455293217,34.64224624633789,-1.4705891843056573,34.62369918823242,0.013438744861469898
3631,2019-10-15,35.040966033935554,35.476776123046875,35.022422790527344,35.23568725585937,695482.0,-0.004216085321633534,-2.920088205769579,-1.1052529014376467,52.75143559270707,45.051999004513725,-0.4560328536175575,-0.1347278167658601,0.36815394633674003,1.7642923211443886,12.18588387336019,0.45435333251953125,-0.35672202272706244,0.18266983032227557,-0.6591724240414081,1.0245120846859592,-0.23825129685956625,0.6035909575041174,0.6333130961691467,65.44114755536502,19.090022307116286,0.42092112718184144,10,-0.37553787231446023,0.1437244415283132,0.8345289230346609,1.8220558166503835,1.650512695312493,1,0.0,3.666653606550954,35.189327239990234,1.257146551318821,35.1800537109375,14.333790455293217,34.64224624633789,0.0
3632,2019-10-16,35.727134704589844,35.884769439697266,34.95751190185547,35.040966033935554,1006134.0,0.019581899368578126,-1.173913043478261,-3.5238515035754974,64.2335497916746,48.24504043544968,-1.0392600121067233,-0.8190730019527876,-0.3179950093626758,1.0579771821686563,12.051687002523332,0.9272575378417969,-0.35034307396669107,0.8410207748413114,-0.07756794788370769,1.7596094975663306,0.3817264134788019,1.300315136203821,-1.8730545043945384,90.55547683151477,37.785100424948865,0.45929436136251106,10,-0.8206195831298828,-0.5424442291259766,0.22022247314453125,1.1358871459960938,1.2888832092285156,2,-0.028030076703666418,-2.920088205769579,35.040966033935554,3.666653606550954,35.189327239990234,1.257146551318821,35.1800537109375,-0.028030076703666418
3633,2019-10-17,35.74567794799805,36.16294479370117,35.606590270996094,35.6714973449707,779938.0,0.0005190240852372963,-4.454596454484254,0.10810840861709632,62.08892206229679,49.97979062835601,-0.8929610345750305,-0.8513220419304659,-0.3464662895335664,1.0174140884880813,12.037023039000566,0.5563545227050781,-0.2586279669022531,0.8405553817749052,-0.1338413412479298,1.8149521047977402,0.3533570202634877,1.3277537432863227,-1.8509839630127018,74.13784135240572,17.756269146414475,0.4871983615114177,10,-0.7000751495361328,-0.7371654510498047,0.2944049835205078,1.1173439025878906,1.0756187438964844,3,-0.02879372158307203,-1.173913043478261,35.727134704589844,-2.920088205769579,35.040966033935554,3.666653606550954,35.189327239990234,-0.02879372158307203
3634,2019-10-18,35.17078018188477,35.70858764648437,34.799877166748054,35.62513732910156,746285.0,-0.016083000774236855,1.9253894473133413,-6.125012856114272,49.01183617651992,50.30718573864136,-0.2612229665559198,-0.29290227055960116,0.2283583819275563,1.5648007010970346,11.821679410360657,0.9458007812499929,-0.2077907621869457,0.26658496856690306,-0.7067075550194915,1.2398774921532976,-0.2200612932262942,0.7532312303601003,-1.1853561645507966,30.06528566511838,-23.61047126960964,0.4866462617931958,10,-0.12517738342285867,-0.16226768493653054,0.45435523986815696,1.557788848876946,1.4279747009277273,4,0.010018428798253654,-4.454596454484254,35.74567794799805,-1.173913043478261,35.727134704589844,-2.920088205769579,35.040966033935554,0.010018428798253654
3635,2019-10-21,34.67006301879883,35.040966033935554,34.410430908203125,34.94823837280273,883341.0,-0.014236737442175018,1.7199888100840361,0.612239414979802,47.14830295047918,50.98798252634,0.2578921902396658,0.16516224891811504,0.721986851911943,2.039405505204229,11.638915144990495,0.7603492736816477,-0.07492950797621489,-0.20167827606201172,-1.1598826843658827,0.7565261322418593,-0.6807804802139472,0.2774239280899238,-0.5975381704101608,14.814839000372215,-36.473346011074526,0.47910220415193683,10,0.5192642211914062,0.33844947814941406,0.9550724029541016,2.0585060119628906,1.5114250183105469,0,0.03771064005926572,1.9253894473133413,35.17078018188477,-4.454596454484254,35.74567794799805,-1.173913043478261,35.727134704589844,0.03771064005926572
3636,2019-10-22,34.54024887084961,34.734970092773445,34.122982025146484,34.734970092773445,681527.0,-0.0037442720504670124,5.285787050641205,0.6999945146869692,51.88287075607466,51.95048736982475,0.48850146696910457,0.22778325153004175,0.8466448441641603,2.1369053679852428,12.117017138528198,0.6119880676269602,-0.04535708275111716,-0.2814207077026367,-1.1958847218852782,0.6330433064800047,-0.7386527147939574,0.175811299388684,1.6226959228515625,20.454630453807663,-33.246667999679644,0.45723200709132045,10,0.6027145385742188,0.4682636260986328,1.0848865509033203,2.1883201599121094,1.5206985473632812,1,0.03892619806750641,1.7199888100840361,34.67006301879883,1.9253894473133413,35.17078018188477,-4.454596454484254,35.74567794799805,0.03892619806750641
3637,2019-10-23,34.43825149536133,34.54951858520508,34.178619384765625,34.364070892333984,687881.0,-0.002953000595614208,1.5000385693348075,-0.3809579782544674,54.0305204210405,52.97036070031117,0.6274050278613572,0.31989124754998954,0.9529558417257249,2.2003373112033913,12.010218841307148,0.3708992004394531,-0.021277102073483434,-0.36672763824462606,-1.2970516332135276,0.5635963567242754,-0.8318896357290768,0.09843435923982469,1.6838940429687526,15.45466785348303,-41.43698512255403,0.4651619974844491,10,0.7047119140625,0.5702610015869141,1.1868839263916016,2.2903175354003906,2.039958953857422,2,0.06542803818568488,5.285787050641205,34.54024887084961,1.7199888100840361,34.67006301879883,1.9253894473133413,35.17078018188477,0.06542803818568488
3638,2019-10-24,34.493885040283196,34.688610076904304,34.401161193847656,34.54024887084961,473845.0,0.0016154578849441048,-1.4800223802001666,-0.6250128561144638,48.15725660129786,52.90067279389709,0.6129740495846718,0.29624297621996476,0.9140296288898355,2.1017766601351937,11.405783443916835,0.28744888305664773,0.08121543489978933,-0.3217575073242287,-1.2314350051245526,0.5879199904760952,-0.7765962562243942,0.13308124157593682,1.588277227783216,23.391883211397516,-33.387163463352124,0.45483874890016335,10,0.6490783691406321,0.5146274566650462,1.1312503814697337,2.2346839904785227,2.2068672180175852,3,0.07311826054356385,1.5000385693348075,34.43825149536133,5.285787050641205,34.54024887084961,1.7199888100840361,34.67006301879883,0.07311826054356385
3639,2019-10-25,35.05023956298828,35.17078018188477,34.493885040283196,34.54024887084961,603069.0,0.01612907685102316,-1.2461407983594774,-10.999753167679737,53.82931989017422,53.68155713802942,0.040531185232950406,-0.23568032960248075,0.35040218516854793,1.5014449603441804,10.445341530760796,0.6768951416015767,0.16160976134102611,0.21141567230224467,-0.6973163602702286,1.120147704874718,-0.24295034398399196,0.6657816885884813,0.9927391002197297,88.49581685925801,29.819009249575103,0.45436601628623813,10,0.09272384643554688,-0.04172706604003906,0.44971656799316406,1.6783294677734375,1.4372444152832102,4,0.050529101968718626,-1.4800223802001666,34.493885040283196,1.5000385693348075,34.43825149536133,5.285787050641205,34.54024887084961,0.050529101968718626
3640,2019-10-28,35.61586380004883,35.71786117553711,35.01314926147461,35.09659957885742,630934.0,0.01613752841957239,-1.0540600642672093,1.0181837221652916,66.16382826298205,55.171822990282195,-0.5120763114370277,-0.8153572434101619,-0.21995842367083185,0.8906886458497496,10.520950369072207,0.7047119140625,0.24906277583582437,0.7594221115112276,-0.19641842613777527,1.7152626491602305,0.2815018426867226,1.2373423803357326,0.3887149303979527,93.60469566215724,29.18959884403172,0.4779202688245031,10,-0.472900390625,-0.6073513031005859,-0.16227054595947266,1.1127052307128906,1.0756149291992188,0,0.02759700251218744,-1.2461407983594774,35.05023956298828,-1.4800223802001666,34.493885040283196,1.5000385693348075,34.43825149536133,0.02759700251218744
3641,2019-10-29,35.53240966796875,35.727134704589844,35.09659957885742,35.6529541015625,793403.0,-0.0023431730463874256,3.6896385405436076,-0.232144693730624,61.395363077020264,54.85646891087616,-0.39289716401382435,-0.7229611048212803,-0.1467919589585307,0.9325088962734327,10.950032508619401,0.6305351257324219,0.2736143704045446,0.6467594146728501,-0.3554687510271819,1.6489875803728822,0.14564533182283412,1.1478734975228662,0.4345371283720283,87.42504939226575,23.15520962706472,0.5011140828500148,10,-0.3894462585449219,-0.5238971710205078,-0.07881641387939453,1.1961593627929688,1.5114250183105469,1,0.01826722069248654,-1.0540600642672093,35.61586380004883,-1.2461407983594774,35.05023956298828,-1.4800223802001666,34.493885040283196,0.01826722069248654
3642,2019-10-30,36.02385711669922,36.02385711669922,35.48604965209961,35.597320556640625,570903.0,0.013830963149495945,1.521741463501887,-3.538417721518987,65.48858309235396,55.23420902532696,-0.9362889969548505,-1.1430191291341458,-0.6705298261184964,0.40038209799040203,10.994735389146317,0.5378074645996094,0.3251689451444406,1.0556810379028292,-0.036688150602770975,2.1480502264084294,0.5094964436500291,1.6018656321556293,-1.9008750915527344,100.0,35.35328611635188,0.5461845942527999,10,-0.9504375457763672,-1.0153446197509766,-0.7533969879150391,-0.39872169494628906,1.984325408935554,2,0.0010296038370771754,3.6896385405436076,35.53240966796875,-1.0540600642672093,35.61586380004883,-1.2461407983594774,35.05023956298828,0.0010296038370771754
3643,2019-10-31,35.931129455566406,36.23712539672852,35.523136138916016,36.10730743408203,600363.0,-0.0025740625395115346,2.2765786110672717,-0.41304308941635215,59.35333753914448,56.38326473228524,-0.9102065214806885,-0.9546380184647489,-0.5936012958912613,0.4547354324811437,10.710976995005517,0.7139892578125071,0.35097378299403204,0.8711551666259751,-0.22088567361623745,1.9631960068681877,0.3251347465048724,1.4171755867470779,-1.7701299285888652,82.44671539235826,20.438264882651964,0.5460204201211049,10,-0.7510757446289062,-0.8855266571044922,-0.5354900360107422,-0.30599403381347656,1.6412429809570312,3,0.015225822342403106,1.521741463501887,36.02385711669922,3.6896385405436076,35.53240966796875,-1.0540600642672093,35.61586380004883,0.015225822342403106
3644,2019-11-01,35.98676681518555,36.3391227722168,35.98676681518555,36.11658096313477,487229.0,0.0015484444954045884,-4.428621804290332,0.7368352676251919,59.81735116928693,57.79093675659721,-0.93639578396008,-0.9524867441094074,-0.6488737752138078,0.36317466826793066,10.558539345774214,0.4079933166503906,0.2528640992114788,0.8591028213500991,-0.2879394901832768,2.006145132883475,0.2855816655834147,1.4326239771167835,-1.7427222534179663,73.42662171026134,14.723067385446285,0.5735211557666872,11,-0.7557144165039062,-0.8901653289794922,-0.6931247711181641,-0.3616313934326172,1.6226959228515625,4,0.01984022201221891,2.2765786110672717,35.931129455566406,1.521741463501887,36.02385711669922,3.6896385405436076,35.53240966796875,0.01984022201221891
3645,2019-11-04,36.27421569824219,36.71002578735352,36.11658096313477,36.11658096313477,1045573.0,0.0079876273557129,-6.529366212521551,-1.214310902145045,64.67991430597917,59.21283048436438,-1.0866373161432747,-1.1783933428432647,-0.932311237477272,0.036075225832135516,10.550782459909144,0.7232589721679759,0.17286280516660923,1.0691259384155245,-0.16909986227450702,2.307351739105556,0.45001303807050874,1.6882388387605403,-1.904466443847653,72.98853292351309,14.511935107698413,0.6191129003450155,11,-0.8298931121826172,-0.9921627044677734,-0.9991188049316406,-0.6490802764892578,1.9008712768554688,0,0.005879335388073947,-4.428621804290332,35.98676681518555,2.2765786110672717,35.931129455566406,1.521741463501887,36.02385711669922,0.005879335388073947
3646,2019-11-05,35.48604965209961,36.31130599975586,35.48604965209961,36.25566864013672,1195234.0,-0.021727996897277446,-1.14458416562991,-4.8822931539338645,47.19829057555647,58.45369383486616,-0.16785194938261583,-0.30662796088424216,-0.15518819312084986,0.7726463806696273,9.902756472805315,0.82525634765625,0.1928045444772266,0.2179063796997056,-0.9357169392861451,1.3715296986855563,-0.35890527979321973,0.794718039192631,-0.9290782750683562,0.0,-52.17084940894563,0.5768116594929255,11,0.06954383850097656,-0.2039966583251953,-0.2109527587890625,0.1390857696533203,2.5221328735351634,1,0.03396909740493226,-6.529366212521551,36.27421569824219,-4.428621804290332,35.98676681518555,2.2765786110672717,35.931129455566406,0.03396909740493226
3647,2019-11-06,35.62513732910156,37.23855972290039,35.62513732910156,36.62657165527344,1516173.0,0.003919502969914834,-2.222223068718574,1.3012079246199524,48.637345672357505,58.5070370649839,-0.13507966923208414,-0.38666831176395533,-0.2850978756030429,0.589207443399772,9.57634292398842,1.7525100708007812,0.2697286612704701,0.30692214965820597,-0.8154357800607954,1.4292800793772074,-0.25425681520129473,0.8681011145177067,-0.8959215992445309,7.9364837508978905,-39.743197167401746,0.5611789648595024,11,0.24108505249023438,-0.07881736755371094,-0.3500404357910156,-1.9073486328125e-06,3.004302978515625,2,0.03982293019875116,-1.14458416562991,35.48604965209961,-6.529366212521551,36.27421569824219,-4.428621804290332,35.98676681518555,0.03982293019875116
3648,2019-11-07,35.6344108581543,36.11658096313477,34.530975341796875,35.75495147705078,1505585.0,0.0002603085839940622,2.7582516941911046,0.12036797196404084,56.009651994184956,58.74929618765175,0.03849192647383859,-0.3349745185496431,-0.29386421566729837,0.5341499355409951,8.704840120610985,1.5856056213378977,0.33739927276416637,0.26658744812012003,-0.8170070535541925,1.3501819497944325,-0.2752098027170362,0.8083846989572763,1.6041488647460938,40.75350426965089,-8.776125354052525,0.541797250837155,11,0.25035667419433594,-0.08809089660644531,-0.35931396484375,-0.009275436401367188,2.735401153564453,3,0.06661458995153513,-2.222223068718574,35.62513732910156,-1.14458416562991,35.48604965209961,-6.529366212521551,36.27421569824219,0.06661458995153513
3649,2019-11-08,35.74567794799805,35.89403915405273,34.98532867431641,35.62513732910156,834151.0,0.003122461889061512,3.355576277849472,-1.0,65.5080090375295,58.6764273848237,0.040506620406226546,-0.42340178269995477,-0.4230499491167592,0.3849800142806572,8.79522501198839,0.9087104797363139,0.4143325523612802,0.3495733261108427,-0.7428754935852098,1.4420221458068951,-0.19665108373718,0.8957977359588654,1.4928817749023438,44.86296400136944,-8.683682594441159,0.546224409848025,11,0.13908958435058594,-0.16226768493652344,-0.5725784301757812,-0.21790313720703125,3.273212432861328,4,0.051102527449131685,2.7582516941911046,35.6344108581543,-2.222223068718574,35.62513732910156,-1.14458416562991,35.48604965209961,0.051102527449131685
3650,2019-11-11,35.662227630615234,36.02385711669922,35.56022644042969,35.699317932128906,657013.0,-0.0023345568519980153,-2.8460783848356828,-0.30769961074717556,66.39567241656113,59.23201731143935,0.1466467479952982,-0.31906505515925687,-0.35228105224653916,0.41529600013376466,8.942195737608678,0.46363067626953125,0.5265042502834234,0.24247798919677876,-0.8515963702024223,1.3365523485959798,-0.30455919050282176,0.7895151688963793,1.5221804046630893,41.780869202580526,-15.292746817245764,0.5470371796995992,11,0.22253990173339844,-0.07881736755371094,-0.48912811279296875,-0.13445281982421875,3.2546615600585938,0,0.05460217257292754,3.355576277849472,35.74567794799805,2.7582516941911046,35.6344108581543,-2.222223068718574,35.62513732910156,0.05460217257292754
3651,2019-11-12,35.040966033935554,35.74567794799805,34.66078948974609,35.699317932128906,1144219.0,-0.0174207176039205,1.8889069475694615,17.74997428777107,57.64704288012587,58.36073506563623,0.772055923517037,0.31852761813112807,0.2583842601783317,0.9817881455281352,9.549157388955063,1.0848884582519602,0.5617464802644108,-0.37878360748290163,-1.4728579668821027,0.7152907519162994,-0.9258207871825022,0.1682535722166989,2.0903733474731396,18.83563429077046,-41.70545541767524,0.5470371796995992,11,0.8438014984130788,0.5424442291259695,0.06954383850096946,0.48680877685546164,3.9222869873046875,1,0.08944162492914298,-2.8460783848356828,35.662227630615234,3.355576277849472,35.74567794799805,2.7582516941911046,35.6344108581543,0.08944162492914298
3652,2019-11-13,34.72570037841797,35.28205108642578,34.60515594482422,35.21714401245117,798131.0,-0.008997059476392955,1.1791119925825406,0.746475608837495,52.75940014185475,57.62807535482625,0.9876777680482576,0.5849102133437611,0.5394425215148715,1.2348611714580429,9.794412275403374,0.6768951416015625,0.48087659799164584,-0.6439775466918931,-1.7700156979039718,0.4820606045201856,-1.206996622297936,-0.08095847108585019,2.353631722198486,12.28079883172899,-50.771716823369204,0.5630190756060394,11,1.159067153930664,0.9550704956054688,0.3848094940185547,0.8020744323730469,4.283916473388672,2,0.09452601708378694,1.8889069475694615,35.040966033935554,-2.8460783848356828,35.662227630615234,3.355576277849472,35.74567794799805,0.09452601708378694
3653,2019-11-14,34.716426849365234,34.89260482788086,34.530975341796875,34.77206039428711,686430.0,-0.0002670508859915488,1.437493571942816,0.11320432511313447,45.43146015559985,56.029643019972134,0.9013076324438032,0.5408509253891083,0.5116031456736323,1.2009482347468747,9.718284473624735,0.3616294860839844,0.43193015622437514,-0.6017885208129883,-1.7493453920079673,0.5457683503819908,-1.1755669564104778,-0.028010085215498748,2.3119381160748276,12.422384055193561,-45.453195655709564,0.5737784355974898,11,1.1683406829833984,0.9643440246582031,0.39408302307128906,0.8113479614257812,4.8124542236328125,3,0.11271360025703503,1.1791119925825406,34.72570037841797,1.8889069475694615,35.040966033935554,-2.8460783848356828,35.662227630615234,0.11271360025703503
3654,2019-11-15,35.523136138916016,35.541683197021484,34.883331298828125,34.94823837280273,802617.0,0.023237105968626715,1.1515053294271644,-10.333653318705558,48.80949582334227,54.26626318856803,0.024491725520370267,-0.2509748627845809,-0.33706201969640404,0.36137529157826265,9.992581717193042,0.82525634765625,0.3313677675267357,0.18730297088622905,-0.9615417413234297,1.3361476830958878,-0.3871193852185968,0.7617253269910549,1.4552810340511826,66.45943528810527,12.562062644252642,0.5744223561048293,11,0.3616313934326172,0.15763473510742188,-0.4126262664794922,0.004638671875,3.922290802001953,4,0.08013582645604789,1.437493571942816,34.716426849365234,1.1791119925825406,34.72570037841797,1.8889069475694615,35.040966033935554,0.08013582645604789
3655,2019-11-18,35.97749328613281,35.97749328613281,35.36550521850586,35.55095672607422,648840.0,0.012790457054242088,1.8695691058364785,0.7419346276856835,55.21740530272541,55.15727593603125,-0.532365776864566,-0.6349127493053999,-0.8193946985467377,-0.1307918101458867,9.975956940779534,0.6119880676269531,0.28264448181894863,0.5762886047363267,-0.5617863110317103,1.7143635205043637,0.007251146852311763,1.1453260626203416,0.9519750502109758,100.0,48.26400860382758,0.5690374578840177,11,-0.09272575378417969,-0.296722412109375,-0.8669834136962891,-0.4497184753417969,3.384479522705078,0,0.08453610346162832,1.1515053294271644,35.523136138916016,1.437493571942816,34.716426849365234,1.1791119925825406,34.72570037841797,0.08453610346162832
3656,2019-11-19,35.884769439697266,36.26494216918945,35.6529541015625,35.884769439697266,682533.0,-0.002577273677688008,-1.6399809113199164,0.0,48.20144452698697,55.10884247543452,-0.42145629029704423,-0.45987413583174686,-0.7410553123205617,-0.08390767331226812,9.732641921262648,0.6119880676269531,0.2207451791696684,0.4163387298583956,-0.6650319530475244,1.4977094127643156,-0.12434661159456084,0.957024071311352,0.9967290367555819,78.07497101522608,31.103821786633077,0.5406853414529594,11,-0.48681068420410156,-0.20399856567382812,-0.9203014373779297,-0.35699462890625,3.477203369140625,1,0.08449600759096154,1.8695691058364785,35.97749328613281,1.1515053294271644,35.523136138916016,1.437493571942816,34.716426849365234,0.08449600759096154
3657,2019-11-20,36.69147872924805,36.71002578735352,35.70858764648437,35.74567794799805,1007513.0,0.022480548214373286,1.0377318947450123,100.0,58.29961233692959,55.36328251351726,-1.1856854879418819,-1.1479795857280592,-1.5739965433149834,-0.930010237462227,9.633592600415398,1.0014381408691548,0.1243826108752657,1.110386657714841,0.011564539430949594,2.209208775998732,0.5609755985728953,1.6597977168567866,0.1430092845116846,99.14884677666387,54.32434050379459,0.5494110591419457,11,-1.0709781646728516,-1.0107078552246094,-1.7664194107055664,-1.1637039184570312,2.855945587158203,2,0.06191558287295962,-1.6399809113199164,35.884769439697266,1.8695691058364785,35.97749328613281,1.1515053294271644,35.523136138916016,0.06191558287295962
3658,2019-11-21,37.01601791381836,37.06238174438477,36.26494216918945,36.552391052246094,832020.0,0.008845083267565723,1.8666598100722893,0.4901950503355705,60.61185769258604,54.81926569741243,-1.445660329834439,-1.3427207400922043,-1.8638443458551137,-1.2948242899418432,9.863609103757307,0.7974395751953196,0.18617874661757838,1.308819198608397,0.15769772633051105,2.459940670886283,0.7332584624694505,1.8843799347473436,-2.4850425720214844,97.87229200402612,54.324956839457315,0.5755607361389442,11,-1.219339370727539,-1.3352470397949219,-1.9704151153564453,-1.4882431030273438,2.225414276123047,3,0.05385773647046066,1.0377318947450123,36.69147872924805,-1.6399809113199164,35.884769439697266,1.8695691058364785,35.97749328613281,0.05385773647046066
3659,2019-11-22,36.82129669189453,37.14583587646485,36.68220520019531,37.06238174438477,702039.0,-0.0052604583879655165,1.272736622628587,-0.5199980252927245,55.7505084332557,53.63646969926738,-1.209510036593116,-1.0630145916015863,-1.6610890338765145,-1.1354046796921935,10.847447284091208,0.46363067626953836,0.23089813276664728,1.0255451202392578,-0.18379744713344337,2.234887687611959,0.4208738365529072,1.6302164039256084,-2.2396932220459007,81.77084784113204,40.214813021234896,0.6046712836863515,11,-0.9828910827636719,-1.1405258178710938,-1.7942390441894531,-1.2935218811035156,2.336681365966797,4,0.07353310785764733,1.8666598100722893,37.01601791381836,1.0377318947450123,36.69147872924805,-1.6399809113199164,35.884769439697266,0.07353310785764733
3660,2019-11-25,36.5987548828125,36.904747009277344,36.43184661865234,36.82129669189453,532878.0,-0.006043834114375923,1.4286022137330172,0.9230842260162072,63.274363266171726,54.261727519939136,-0.9388850630936574,-0.80429830640999,-1.415894609159281,-0.9561833591288007,11.36072449974226,0.4729003906250071,0.2370759381193963,0.7538587570190458,-0.503630037808918,2.0113475518470096,0.1251143596050639,1.3826031544330277,-1.914582116699222,63.35403091861475,15.85812746810771,0.6287443974139815,11,-0.7603492736816406,-0.9179840087890625,-1.5716972351074219,-1.0709800720214844,2.8837623596191406,0,0.07778057114840053,1.272736622628587,36.82129669189453,1.8666598100722893,37.01601791381836,1.0377318947450123,36.69147872924805,0.07778057114840053
3661,2019-11-26,36.181488037109375,36.53384780883789,35.78276824951172,36.53384780883789,2590451.0,-0.011401121350690602,3.263140231029891,1.5833419040762453,56.22405293201868,54.64668894106847,-0.38310959464509864,-0.35406390313615077,-0.9845417154206757,-0.5868798655328717,11.586048006206653,0.8159866333007812,0.1878064775745827,0.3041379928588839,-0.9528971170041629,1.5611731027219307,-0.32437956207264307,0.9326555477904108,-1.3988487465820327,32.90318128493565,-18.787202304159642,0.628517554931524,11,-0.3430824279785156,-0.5007171630859375,-1.0825681686401367,-0.6537132263183594,3.3566627502441477,1,0.08790364753562563,1.4286022137330172,36.5987548828125,1.272736622628587,36.82129669189453,1.8666598100722893,37.01601791381836,0.08790364753562563
3662,2019-11-27,36.06094741821289,36.32984924316406,35.84767532348633,36.21857833862305,515230.0,-0.0033315550419831252,1.5366044551475015,0.4473578798081607,54.65587482844541,55.67162390471798,-0.059503135490885484,-0.243064122581643,-0.8531177863450807,-0.507495383664974,11.448274303699831,0.4821739196777344,0.13809889529070318,0.1817428588867216,-1.0763113537523594,1.4397970715258026,-0.4472842474328189,0.8107699652062621,-1.1837802642480497,20.408317474532524,-31.31612936180199,0.6290271063195418,11,-0.04636383056640625,-0.3523578643798828,-0.9852094650268555,-0.533172607421875,3.087757110595703,2,0.09154017370485912,3.263140231029891,36.181488037109375,1.4286022137330172,36.5987548828125,1.272736622628587,36.82129669189453,0.09154017370485912
3663,2019-11-28,36.47821044921875,36.524574279785156,35.8662223815918,36.03312683105469,409648.0,0.011571050149256967,1.4482636327526528,-2.82358065921301,57.49528297836298,56.63671136638695,-0.22414739377869353,-0.6505961434950507,-1.2607020143825238,-0.9758986117877768,11.12126373053214,0.6583518981933594,0.18107678918448755,0.5716518402099595,-0.7146299403134293,1.8579336207333483,-0.07148905005173845,1.2147927304716575,-1.5102965463539064,51.020373894548044,-1.507066495050971,0.6431408902616946,11,-0.22253990173339844,-0.6583499908447266,-1.4024724960327148,-0.9504356384277344,2.930126190185547,3,0.08413827952059627,1.5366044551475015,36.06094741821289,3.263140231029891,36.181488037109375,1.4286022137330172,36.5987548828125,0.08413827952059627
3664,2019-11-29,36.70075225830078,36.83056640625,35.9125862121582,36.3391227722168,738574.0,0.0061006778112602245,1.9552312122756494,0.812497857314272,60.33210850264258,57.2050117219333,-0.2928764524162091,-0.8610519353314174,-1.4650998975102354,-1.2538396272138144,10.773005696250475,0.9179801940917969,0.2876508920811176,0.7584943771362305,-0.5758925568363011,2.092881311108762,0.09130091014996111,1.4256878441224998,-1.6457214764919357,81.81830545355638,26.777674792504868,0.6671934669862659,11,-0.3013572692871094,-0.8345298767089844,-1.625014305114746,-1.1729774475097656,3.458660125732422,4,0.06922691703317851,1.4482636327526528,36.47821044921875,1.5366044551475015,36.06094741821289,3.263140231029891,36.181488037109375,0.06922691703317851
3665,2019-12-02,36.48748397827149,37.23855972290039,36.42257690429688,36.997474670410156,964580.0,-0.0058110056853413194,-1.5507241192218373,-1.4102574921676192,65.66268046142612,59.145149047982095,0.00038191387807984256,-0.6650862299879563,-1.2399767373842323,-1.025817832249814,10.119729988402435,0.8159828186035085,0.4406581035398318,0.5345626831054773,-0.8143235367521129,1.8834489029630674,-0.1398804268233178,1.2090057930342724,-1.3488209926764085,48.40773844617961,-10.749400617341777,0.674443109928794,12,-0.013910293579108668,-0.6027164459228587,-1.4117460250854563,-0.9597091674804759,3.542114257812493,0,0.07318931832022546,1.9552312122756494,36.70075225830078,1.4482636327526528,36.47821044921875,1.5366044551475015,36.06094741821289,0.07318931832022546
3666,2019-12-03,36.69147872924805,36.83056640625,36.36693954467773,36.5709342956543,727848.0,0.005590814403592104,1.3255773904058832,-0.23636594834357166,71.81071648358352,60.64638284205475,-0.08621336072300778,-0.8159785434494751,-1.4366760347705707,-1.2156478190677547,10.419655452601763,0.46362686157227273,0.5369934924242585,0.678285980224608,-0.6903431188464495,2.0469150792956654,-0.006028569310920773,1.3626005297601367,-1.4268219394146442,60.666681294087965,-4.237413924668658,0.6843145495355294,12,-0.1808147430419922,-0.8067111968994141,-1.6157407760620117,-1.1637039184570312,3.2639389038085938,1,0.07606775768780238,-1.5507241192218373,36.48748397827149,1.9552312122756494,36.70075225830078,1.4482636327526528,36.47821044921875,0.07606775768780238
3667,2019-12-04,37.0438346862793,37.26637649536133,36.5709342956543,36.62657165527344,771478.0,0.009603209498078247,-1.6315705903156192,3.461487341772152,73.99620538734318,62.133532585916655,-0.4283801314928155,-1.1136996360329547,-1.7526806755661823,-1.552090430299117,9.872365131021702,0.6954421997070312,0.5830653688929459,0.9597070693969698,-0.4699371510299528,2.3893512898238924,0.2448849591835085,1.6745291796104311,-1.6607437204618734,84.10590613608252,12.044253450335276,0.7148221102134616,12,-0.5192623138427734,-1.1451587677001953,-1.9680967330932617,-1.5160598754882812,3.3381195068359304,2,0.06733417644793938,1.3255773904058832,36.69147872924805,-1.5507241192218373,36.48748397827149,1.9552312122756494,36.70075225830078,0.06733417644793938
3668,2019-12-05,38.00818252563477,38.19363403320313,37.5445556640625,37.55382537841797,1008491.0,0.026032613727019482,-1.745117652278459,1.0888986405565935,74.81487124790503,64.25179512087769,-1.3825821723651615,-1.9932891692801462,-2.652878786045868,-2.488685397362339,11.033518163229985,1.1497993469238352,0.7053757552261288,1.8053663253784222,0.1557127816498749,3.4550198691069696,0.9805395535141486,2.630193097242696,-2.47442871745384,91.86989830474464,18.310617905522278,0.8248267718642738,12,-1.0199813842773509,-1.6458778381347727,-2.967216491699226,-2.480407714843757,2.828125,3,0.030007275470343542,-1.6315705903156192,37.0438346862793,1.3255773904058832,36.69147872924805,-1.5507241192218373,36.48748397827149,0.030007275470343542
3669,2019-12-06,37.57237243652344,38.10090637207031,37.24783325195313,37.7300033569336,811117.0,-0.011466217539273349,-1.1149455725053867,-0.3469317504428893,65.98515910679356,64.55299465872456,-0.9264544623500583,-1.4900042044413055,-2.166525163934608,-2.0325568631517115,12.097141230012461,0.8530731201171804,0.7088373665721903,1.278221511840819,-0.46451155845851844,3.020954582140156,0.4068549766911502,2.1495880469904876,-1.772630605840284,65.98984665568204,-4.050335907648787,0.8713665351496703,12,-0.5841712951660156,-1.2100677490234375,-2.4595441818237305,-2.044597625732422,3.403026580810547,4,0.04886473980270001,-1.745117652278459,38.00818252563477,-1.6315705903156192,37.0438346862793,1.3255773904058832,36.69147872924805,0.04886473980270001
3670,2019-12-09,37.60946273803711,37.66509628295898,37.294193267822266,37.5630989074707,470426.0,0.000987169537306487,3.705967765355351,-0.29412903538065566,67.4812126011287,65.80379017751457,-0.8997131530302696,-1.4479709347235925,-2.1734205339119796,-2.0435767271606906,13.070110154279115,0.37090301513671164,0.67269816768966,1.2179500579834013,-0.5923971039302387,3.0282972198970413,0.3127764770265813,2.1231236389402213,-1.5703316871019553,68.02030668863551,-0.9620744177347831,0.9051735809568198,12,-0.5888080596923828,-1.2471580505371094,-2.4456357955932617,-2.0816879272460938,3.875926971435547,0,0.0678007464173942,-1.1149455725053867,37.57237243652344,-1.745117652278459,38.00818252563477,-1.6315705903156192,37.0438346862793,0.0678007464173942
3671,2019-12-10,38.175086975097656,38.21217727661133,37.43328475952149,37.7578239440918,826652.0,0.015039412846716615,2.1698142498971213,8.999753167681423,65.81029387254006,67.04317007130285,-1.2882827236875443,-1.862233414134387,-2.69149104999984,-2.5789845507804614,14.156094799013374,0.7788925170898366,0.6958272020669654,1.6268682479858398,-0.2331527106108382,3.486889206582518,0.6968577686875008,2.556878727284179,-1.9205056259357036,97.740109054904,31.228001861957864,0.9300104792983374,12,-1.1358871459960938,-1.8035106658935547,-2.811899185180664,-2.6473121643066406,3.9779243469238352,1,0.04857909720535969,3.705967765355351,37.60946273803711,-1.1149455725053867,37.57237243652344,-1.745117652278459,38.00818252563477,0.04857909720535969
3672,2019-12-11,38.00818252563477,38.25854110717773,37.73927688598633,38.09163665771485,598328.0,-0.004372077778676875,1.4889059543074776,-0.20000365687538282,60.94072850133608,67.4259973516332,-0.9120243591527313,-1.5144515052645886,-2.459458360313114,-2.3921511596953664,15.254735941599003,0.5192642211913991,0.7008210491839506,1.295839691162115,-0.46362536209881,3.05530474442304,0.41610716453165253,2.1755722177925776,-1.518689665178897,75.22938203667954,12.160159097214837,0.8797325266304635,12,-0.922618865966804,-1.613424301147468,-2.5893592834472727,-2.480407714843757,4.089195251464837,2,0.05123199737605311,2.1698142498971213,38.175086975097656,3.705967765355351,37.60946273803711,-1.1149455725053867,37.57237243652344,0.05123199737605311
3673,2019-12-12,38.62944030761719,38.68507766723633,37.87836456298828,37.971092224121094,954605.0,0.01634536935733255,1.096385661604346,-7.88874160076793,68.22428612952791,68.30290597684268,-1.3365968264140733,-1.926286992450315,-2.9980582340241497,-2.996623738316977,16.45232380492041,0.8067131042480469,0.7953225565243542,1.7214468002319308,0.02745398128695342,3.415439619176908,0.8744503907594421,2.5684432097044194,-1.892280692620254,96.12888670656774,33.9619112070151,0.8469964094724873,12,-1.1034317016601562,-2.021413803100586,-2.9231691360473633,-3.083120346069336,3.2824859619140625,3,0.04536731237994318,1.4889059543074776,38.00818252563477,2.1698142498971213,38.175086975097656,3.705967765355351,37.60946273803711,0.04536731237994318
3674,2019-12-13,38.36981201171875,39.03743362426758,38.35126495361328,38.94470977783203,986941.0,-0.006720995536848129,-1.2424110203827214,-0.8732428642616263,67.71803310720462,68.53127849304029,-0.9111293250011059,-1.520410303205452,-2.6744225009372116,-2.734134322709636,18.433657013038417,0.6861686706542969,0.9148371204414261,1.3194847106933594,-0.3629046095353985,3.0018740309221172,0.4782900505789769,2.160679370807742,-1.3209855083635134,61.702262681080136,-0.3015642128402547,0.8411946601143799,12,-0.6676254272460938,-1.5856075286865234,-2.654268264770508,-2.8234920501708984,4.321006774902344,4,0.06428218916378103,1.096385661604346,38.62944030761719,1.4889059543074776,38.00818252563477,2.1698142498971213,38.175086975097656,0.06428218916378103
3675,2019-12-16,39.018890380859375,39.25070190429688,38.527442932128906,38.527442932128906,746592.0,0.01691638126718953,-1.943382752464517,-0.8548432046501134,77.12774338116446,69.12205925943817,-1.300083296505342,-2.0342490601213257,-3.25362073785638,-3.3771403927975996,20.087552397318227,0.8808898925781321,1.0144337005186443,1.816493225097659,-0.0019111436468008947,3.634897593842119,0.9072910407254255,2.7256954094698926,-1.6121145957399179,87.24500183659508,20.66951188482888,0.9092021843722315,12,-1.108072280883789,-2.1280517578125,-3.284801483154297,-3.4725704193115234,4.052104949951172,0,0.050142600606458254,-1.2424110203827214,38.36981201171875,1.096385661604346,38.62944030761719,1.4889059543074776,38.00818252563477,0.050142600606458254
3676,2019-12-17,38.91688919067383,39.05598068237305,38.7036247253418,38.94470977783203,740873.0,-0.002614148920943804,1.8147674117414028,-0.05660948536831483,77.4021357523301,69.50049596665895,-0.9490086528834567,-1.7849576283296216,-3.0653416978695063,-3.264268351081114,21.523985003107597,0.35235595703125,1.0890298658938207,1.5628860473632784,-0.2980687873328307,3.4238408820593875,0.6324086300152203,2.4933634647113365,-1.1413281817188832,77.91404075101362,5.271567771373199,0.9304774173480547,12,-0.667621612548821,-2.026050567626953,-3.18280029296875,-3.3705692291259766,4.775363922119141,1,0.06599963594763247,-1.943382752464517,39.018890380859375,-1.2424110203827214,38.36981201171875,1.096385661604346,38.62944030761719,0.06599963594763247
3677,2019-12-18,38.96325302124024,39.03743362426758,38.61089706420898,38.75925827026367,645610.0,0.0011913550011475316,1.4210549107916566,-7.332510626628529,75.67051031369435,69.59556697396887,-0.7760837216583312,-1.7416970809167722,-3.0359639615640646,-3.3001216618498646,22.52412443499403,0.42653656005860086,1.1689657446443107,1.4956611633300838,-0.4694382667724284,3.460760593432596,0.5131114482788277,2.47821087838134,-0.8926638332169077,79.05406532314117,3.524668059557655,0.9825497150512571,12,-0.7139854431152344,-2.0724143981933665,-3.2291641235351634,-3.41693305969239,4.200466156005852,2,0.0818658108203234,1.8147674117414028,38.91688919067383,-1.943382752464517,39.018890380859375,-1.2424110203827214,38.36981201171875,0.0818658108203234
3678,2019-12-19,39.00961685180664,39.185794830322266,38.80562210083008,38.91688919067383,509430.0,0.0011899373633184052,-1.411790329606505,0.4545590545291187,74.75150552523473,70.56960546490677,-0.7436589633998096,-1.7191913972714374,-3.0050837650602773,-3.3360428188756543,23.28534074851111,0.3801727294921875,1.2166874333518862,1.442345046997069,-0.6258540234855587,3.5105441174796965,0.4082455117557586,2.476444582238379,-0.7030051205285943,73.19600308759729,-1.4743609529720771,1.0340995352413136,12,-0.7371692657470703,-2.1187782287597656,-3.2268476486206055,-3.463296890258789,4.1633758544921875,3,0.0791538388347428,1.4210549107916566,38.96325302124024,1.8147674117414028,38.91688919067383,-1.943382752464517,39.018890380859375,0.0791538388347428
3679,2019-12-20,39.52888107299805,39.60306167602539,39.02816009521485,39.04670715332031,875039.0,0.013311184858955105,-1.2142767937821273,5.199893039328616,80.59703210891577,72.02691874354979,-1.068578860648266,-2.1346545167160826,-3.4568152536670596,-3.837593269804799,24.12444945323763,0.59344482421875,1.240865714152335,1.8262300491333008,-0.38583050585079093,4.0382906041173925,0.7201997716412549,2.9322603266253466,-1.0334513071162306,93.10344827586206,14.486817301926095,1.1060302774920459,12,-1.0107078552246094,-2.285684585571289,-3.7461118698120117,-3.9825611114501953,4.756816864013672,4,0.060286178911374444,-1.411790329606505,39.00961685180664,1.4210549107916566,38.96325302124024,1.8147674117414028,38.91688919067383,0.060286178911374444
3680,2019-12-23,39.44542694091797,39.93687057495117,39.38051986694336,39.501060485839844,451959.0,-0.0021112191849287365,-5.000082280824454,-0.11538065965711754,78.39388521323801,73.42509555918289,-0.7792520378702008,-1.9257334186189468,-3.3057047139546114,-3.7247382773587105,25.45832310008709,0.5563507080078125,1.1885478822137046,1.6004423141479478,-0.6778885909048356,3.878773219200731,0.4612768616215561,2.7396077666743395,-0.728470793007439,62.93714542169665,-17.2085360995054,1.1391654525263908,12,-0.6073532104492188,-1.7942390441894531,-3.6626577377319336,-3.899106979370117,4.914451599121094,0,0.08227549040257887,-1.2142767937821273,39.52888107299805,-1.411790329606505,39.00961685180664,1.4210549107916566,38.96325302124024,0.08227549040257887
3681,2019-12-24,39.36197280883789,39.44542694091797,38.69435119628906,39.37124633789063,89106.0,-0.002115685861508787,8.5293178133243,0.16668952276480134,75.30363394704145,75.02097394203903,-0.5696362115059372,-1.677810513764939,-3.1493861331299584,-3.608664796933134,27.277574330421228,0.7510757446289062,1.2284320299164975,1.357963943481444,-0.8750193669859812,3.590947253948869,0.24147228824773492,2.474455598715153,0.5748977661132812,56.6433445724349,-22.05123126107665,1.1164916552337114,12,-0.45435523986816406,-1.5670604705810547,-3.5792036056518555,-3.815652847290039,5.090629577636719,1,0.09422857284073616,-5.000082280824454,39.44542694091797,-1.2142767937821273,39.52888107299805,-1.411790329606505,39.00961685180664,0.09422857284073616
3682,2019-12-25,39.36197280883789,39.36197280883789,39.36197280883789,39.36197280883789,0.0,0.0,1.0,-0.0,68.71791896538987,75.07582203491259,-0.3994080252896879,-1.494446968785013,-3.097140028761544,-3.584005398656842,29.195140157829297,0.0,1.2678199807320496,1.1929126739501967,-0.9201175054673953,3.305942853367789,0.1363975842414007,2.2494277636589928,0.5748977661132812,53.73128371387607,-22.33433968974107,1.0565150897087974,12,-0.21790504455566406,-1.5392436981201172,-3.82260799407959,-3.815652847290039,4.951541900634766,2,0.11001177011592289,8.5293178133243,39.36197280883789,-5.000082280824454,39.44542694091797,-1.2142767937821273,39.52888107299805,0.11001177011592289
3683,2019-12-27,39.54742431640625,39.66796875,39.2136116027832,39.352699279785156,313720.0,0.004711438333363294,1.0850970712322532,100.0,79.33881862278447,76.36702042553257,-0.4927695306578741,-1.5158915931613066,-3.227711063365817,-3.74850272391636,31.0868897131647,0.4543571472167969,1.2930832896136337,1.2249034881591783,-0.8156418481408139,3.2654488244591704,0.20463082000918575,2.245176156309171,0.36459587097167656,68.6567255824806,-8.324712865886525,1.0202726681499947,12,-0.31526756286621094,-1.6876049041748047,-3.8967885971069336,-4.001104354858398,4.2190093994140625,4,0.09144198195834519,1.0,39.36197280883789,8.5293178133243,39.36197280883789,-5.000082280824454,39.44542694091797,0.09144198195834519
3684,2019-12-30,39.241432189941406,39.52888107299805,39.13943481445313,39.501060485839844,224215.0,-0.007737346534042233,1.4705611886842227,-1.3333072131019081,72.44899779713731,75.84715980508511,-0.056027667262569025,-1.0643694796003516,-2.8507290938901093,-3.414831844387116,32.68531578244222,0.4079895019531179,1.3624887777404382,0.7918773651123061,-1.1368354371983997,2.720590167423012,-0.17247903604305037,1.7562337662676626,0.6462346176147449,44.029976759108315,-32.676969035661536,0.9643564011553541,12,0.032451629638671875,-1.381612777709961,-3.5027074813842773,-3.6951122283935547,4.775360107421875,0,0.1001890169891706,1.0850970712322532,39.54742431640625,1.0,39.36197280883789,8.5293178133243,39.36197280883789,0.1001890169891706
3685,2019-12-31,39.15797805786133,39.36197280883789,38.87052917480469,39.13016128540039,161772.0,-0.002126684155566272,1.2553306957039319,-0.1071407581545695,65.58824276758637,74.53450502900249,0.055016448062325196,-0.8122342570349872,-2.679649125929032,-3.30449546714204,33.75638157533395,0.4914436340332031,1.3389877415868554,0.5748985290527315,-1.1397594321909992,2.2895564902964622,-0.2824304515691338,1.4322275096745969,0.7058224374694788,47.618991646684535,-25.33571179986795,0.8573289806218648,12,0.11590576171875,-1.2981586456298828,-3.3983898162841797,-3.6116580963134766,4.970085144042969,1,0.13094955698615163,1.4705611886842227,39.241432189941406,1.0850970712322532,39.54742431640625,1.0,39.36197280883789,0.13094955698615163
3686,2020-01-02,39.48251724243164,39.677242279052734,39.16725158691406,39.195068359375,379501.0,0.008287945411552089,-1.9729922056550697,10.33365331870543,72.26888044841058,74.15654615508205,-0.20210409172337762,-0.9665081241576416,-2.906799707765174,-3.5982156340778175,35.08001342487893,0.5192642211914062,1.349487045281478,0.7598857879638672,-0.7484480056084593,2.2682195815361936,0.005718891177707519,1.5140526847500269,0.35789426691832915,75.86192221302754,3.0629702083561483,0.7541668967861617,1,-0.16690635681152344,-1.6226978302001953,-3.722929000854492,-3.936197280883789,4.2190093994140625,3,0.12353217672670946,1.2553306957039319,39.15797805786133,1.4705611886842227,39.241432189941406,1.0850970712322532,39.54742431640625,0.12353217672670946
3687,2020-01-03,39.53815078735352,39.53815078735352,39.13943481445313,39.148704528808594,364250.0,0.00140906783071304,1.0476045880635156,1.3548365692142563,66.55404231543814,73.2457169095491,-0.18731005127632017,-0.8703139091037073,-2.8591020579385713,-3.617063797927493,36.002426295778584,0.3987159729003906,1.2491094179220497,0.6908035278320384,-0.6344348029700768,2.0160418586341535,0.028184362430977217,1.3534226932330995,0.27933951573523075,82.75824565551572,12.377059276049195,0.6626191654010584,1,-0.22253990173340554,-1.6458778381347727,-3.7785625457763743,-3.991830825805671,3.9501075744628835,4,0.12429644536367634,-1.9729922056550697,39.48251724243164,1.2553306957039319,39.15797805786133,1.4705611886842227,39.241432189941406,0.12429644536367634
3688,2020-01-06,39.148704528808594,39.491790771484375,38.80562210083008,39.352699279785156,484505.0,-0.009849885510313072,1.8461234177215189,-0.5238071916231501,63.548329732512954,71.35141664550434,0.2502579167464063,-0.41217394080545944,-2.370513048634251,-3.1869490641544616,35.924070559638324,0.7325286865234446,1.1439185912650416,0.24433116912841513,-1.025877950823734,1.5145402890805642,-0.39077339084765583,0.8794357291044861,0.6463229921441638,39.36146002013217,-30.790808901463635,0.6351045599760744,1,0.16690635681152344,-1.2471580505371094,-3.2871179580688477,-3.602384567260742,4.36737060546875,0,0.13192799717966142,1.0476045880635156,39.53815078735352,-1.9729922056550697,39.48251724243164,1.2553306957039319,39.15797805786133,0.13192799717966142
3689,2020-01-07,39.4083366394043,39.61233139038086,39.13016128540039,39.15797805786133,444065.0,0.006631946413568901,-2.151519684843045,-1.2272795272645673,57.835782519061546,69.06718301281808,-0.031594089475390774,-0.5556987796486226,-2.5438770651169875,-3.4192398906256045,36.348651072545074,0.48217010498046875,1.0631651991894913,0.4121650695800767,-0.7093951726250296,1.533725311785183,-0.14861505152247645,0.9729451906826299,0.3646773550551856,69.1487592454812,1.1107452600390388,0.5607801211025524,1,-0.22253990173339844,-1.4836082458496094,-3.3705711364746094,-3.8620166778564453,5.099903106689453,1,0.11058820158520377,1.8461234177215189,39.148704528808594,1.0476045880635156,39.53815078735352,-1.9729922056550697,39.48251724243164,0.11058820158520377
3690,2020-01-08,40.1594123840332,40.39122772216797,39.87196350097656,39.98323440551758,825450.0,0.019058803509050204,-1.604657392702015,0.7037025750419016,69.82249096875326,68.4581671263416,-0.7495649410927854,-1.1657102606488579,-3.2164130381649443,-4.140254059097856,37.073951754743796,0.9828910827636719,1.0087886766858247,1.035743331909181,0.0015827836402166895,2.0699038801781455,0.5186630577746953,1.5528236060436669,-1.4650611877441406,85.38001284713117,17.82326447420961,0.5170802741344823,1,-0.5609874725341797,-1.7803287506103516,-4.026603698730469,-4.613092422485352,5.359535217285156,2,0.09605170206284486,-2.151519684843045,39.4083366394043,1.8461234177215189,39.148704528808594,1.0476045880635156,39.53815078735352,0.09605170206284486
3691,2020-01-09,40.029598236083984,40.539588928222656,39.85342025756836,40.42831802368164,623390.0,-0.003232471299824846,1.208952474517991,-2.2631647323748485,66.57063457060596,68.21957997136562,-0.5756216441722231,-0.9379250368802872,-3.00525786269867,-3.983048840495073,37.412129882288006,0.6861686706542969,0.8657115776656568,0.8132036209106417,-0.19507864081433013,1.8214858826356135,0.3090624900481558,1.3173447517731276,-1.3013095092773455,70.58820941196659,4.3004907734722195,0.5041411308624861,1,-0.3569927215576172,-1.576333999633789,-3.8504276275634766,-4.483278274536133,5.034992218017578,3,0.10238586312179931,-1.604657392702015,40.1594123840332,-2.151519684843045,39.4083366394043,1.8461234177215189,39.148704528808594,0.10238586312179931
3692,2020-01-10,39.95541763305664,40.31704711914063,39.9276008605957,40.08523178100586,502941.0,-0.0018531438309684622,-3.2000658246596396,0.3255773904058476,64.57144200479564,66.57876034714462,-0.45640398307706675,-0.7487726004518009,-2.8647643855382796,-3.895251589222738,37.72991899390721,0.389446258544929,0.7405306667213551,0.6416612625122085,-0.24399040433438302,1.5273129293588,0.19883542908890917,1.0844870959355077,-1.1546768981933582,66.31012278104231,0.859232267394276,0.442825833423296,1,-0.28281211853027344,-1.400156021118164,-3.757701873779297,-4.409097671508789,6.685508728027337,4,0.09375722319292601,1.208952474517991,40.029598236083984,-1.604657392702015,40.1594123840332,-2.151519684843045,39.4083366394043,0.09375722319292601
3693,2020-01-13,40.38195419311523,40.74358367919922,39.964691162109375,40.131595611572266,725744.0,0.010675312268684678,-1.6666753735241877,-1.9285924184542502,63.52940037654925,65.58769396707929,-0.8405011213768887,-1.0933394476682352,-3.2156751045334744,-4.296521566531304,37.85238128822469,0.7881660461425781,0.6568073023682146,0.9805721282958899,0.03522423639634553,1.9259200201954343,0.5078981823461177,1.453246074245662,-1.5116595305175693,77.58618651421287,14.987368927847442,0.47267394594977236,1,-0.6073513031005788,-1.3862457275390554,-4.170330047607415,-4.821725845336907,4.775363922119155,0,0.0769230769230771,-3.2000658246596396,39.95541763305664,1.208952474517991,40.029598236083984,-1.604657392702015,40.1594123840332,0.0769230769230771
3694,2020-01-14,40.83630752563477,40.92903518676758,40.140869140625,40.419044494628906,698623.0,0.011251395371970618,1.6153709833606542,1.6666615876886328,69.73684637878226,66.04864992387884,-1.1676174102701324,-1.4265759803938067,-3.5893573623621293,-4.714862747995959,37.76803489407179,0.7881660461425781,0.6455165239832823,1.311600685119636,0.2922420816162017,2.3309592886230703,0.8019213833679188,1.8212799868713532,-1.853615522041018,91.3791024449763,27.632429307658875,0.5096793017517166,1,-0.9689788818359446,-1.7478733062744212,-4.161054611206062,-4.812450408935554,3.2453956604003835,1,0.06562218209764348,-1.6666753735241877,40.38195419311523,-3.2000658246596396,39.95541763305664,1.208952474517991,40.029598236083984,0.06562218209764348
3695,2020-01-15,40.975399017333984,40.975399017333984,40.49322509765625,40.75285720825195,709832.0,0.003406074156236949,3.3333333333333335,0.5333369902087071,72.53891753511255,66.0786540446235,-1.1418770853974536,-1.4878585901848354,-3.6537650156918033,-4.81661966502363,37.53585034414575,0.4821739196777344,0.5880127791725442,1.3528667449951186,0.1747372712022468,2.5309962187879904,0.7638020080986863,1.941931481891551,-1.8369995590863226,100.0,33.89433310563096,0.5890647368964357,1,-1.0848884582519531,-1.8406028747558594,-4.300146102905273,-4.951541900634766,2.281047821044922,2,0.08621858025751639,1.6153709833606542,40.83630752563477,-1.6666753735241877,40.38195419311523,-3.2000658246596396,39.95541763305664,0.08621858025751639
3696,2020-01-16,41.485389709472656,41.65229415893555,39.56597137451172,39.81632995605469,1393723.0,0.012446265426797387,1.0833346030778608,7.499982858514176,75.96377466633447,67.12417986138976,-1.4951093536350513,-1.8925915572717997,-4.056197079290513,-5.288892315321675,36.65168140816407,2.086322784423828,0.5916382777651847,1.7344324111938505,0.3400531720248452,3.128811650362856,1.0372427916093514,2.4316220307783496,-2.163290295316365,92.00006582351618,23.324111717613178,0.6971896195845021,1,-1.2564315795898438,-1.9426002502441406,-4.793910026550293,-5.4615325927734375,2.318134307861328,3,0.09722839583027199,3.3333333333333335,40.975399017333984,1.6153709833606542,40.83630752563477,-1.6666753735241877,40.38195419311523,0.09722839583027199
3697,2020-01-17,42.15301132202149,42.2642822265625,41.5132064819336,41.72647476196289,941657.0,0.016092933373032636,1.3142836992806213,0.25555499686881905,78.49902574779588,68.78536830753231,-1.9587941646692215,-2.4337725945006454,-4.610768513469644,-5.905203227962666,36.11731957204526,0.7788925170898438,0.6685388018565064,2.2425661087036204,0.5333926210655093,3.9517395963417314,1.3879793648845649,3.097152852522676,-2.5870399475097727,95.87627554266255,26.074372411959942,0.8545867438190562,1,-1.4557895660400462,-2.1512317657470774,-5.4476232528686594,-6.119882583618171,0.25035858154296164,4,0.06907167580122575,1.0833346030778608,41.485389709472656,3.3333333333333335,40.975399017333984,1.6153709833606542,40.83630752563477,0.06907167580122575
3698,2020-01-20,42.09737777709961,42.310646057128906,41.847015380859375,42.190101623535156,535582.0,-0.0013198000137375487,1.7777892054349937,-0.2173878047471658,83.04725330508266,71.58664283931243,-1.6102385103296442,-2.2503262711971104,-4.44069936634785,-5.802503240371244,35.44648674054756,0.46363067626953125,0.7014968430849748,2.0325445175170884,0.12022872788561756,3.9448603071485593,1.0763866227013494,2.9887024123328274,-2.5314064025878906,92.22974287699792,18.376059681046897,0.9561578948157367,1,-1.1590690612792969,-2.0028724670410156,-5.357216835021973,-6.041067123413093,0.2318115234375,0,0.10792949166672305,1.3142836992806213,42.15301132202149,1.0833346030778608,41.485389709472656,3.3333333333333335,40.975399017333984,0.10792949166672305
3699,2020-01-21,41.91192626953125,41.986106872558594,41.596656799316406,41.921199798583984,599631.0,-0.004405298319299145,4.600065823756891,0.10001234212366808,81.13212754525135,72.84326912559,-1.1536213280538021,-1.978634746111318,-4.144194824744623,-5.580357558272993,34.25214466830271,0.5007209777832031,0.7720635304305858,1.7279407501220732,-0.3348158672641688,3.790697367508315,0.6965624414289522,2.759319058815194,-1.9068069458007812,85.47296733842946,7.957875767252759,1.0313783086931199,1,-0.9736175537109375,-1.5809707641601562,-4.844908714294434,-5.64234733581543,1.0199813842773438,1,0.07743361220938283,1.7777892054349937,42.09737777709961,1.3142836992806213,42.15301132202149,1.0833346030778608,41.485389709472656,0.07743361220938283
3700,2020-01-22,42.690818786621094,43.04317474365234,42.32918930053711,42.65372848510742,1286806.0,0.018584030523456807,-1.08107852675467,-3.9995886466474704,82.88977755600187,74.65650723507844,-1.7161425196598685,-2.6371313698381442,-4.798003570961434,-6.314396937809057,33.0877382208728,1.1312484741210866,0.9148771157086912,2.3445636749267607,0.031070124319136028,4.658057225534385,1.1878168996229448,3.5013104502305765,-2.316815185546872,89.86668538980719,11.640885730247973,1.1567467753038139,1,-1.3862457275390625,-1.9055099487304688,-5.447623252868652,-6.245061874389648,-0.2318115234374929,2,0.03258041047106719,4.600065823756891,41.91192626953125,1.7777892054349937,42.09737777709961,1.3142836992806213,42.15301132202149,0.03258041047106719
3701,2020-01-23,43.07099533081055,43.09881210327149,42.35700988769531,42.44973373413086,1193095.0,0.008905346746560738,1.1917788147246204,16.749974287771263,83.95727336860132,76.81048849772351,-1.8098524105747487,-2.8724626050924087,-5.026071520892884,-6.6423164675922095,33.187322715942315,0.741802215576179,1.0929355278750776,2.5392890930175795,-0.023224235229832857,5.101802421264992,1.258032428893877,3.820545757141282,-2.2165409240722624,98.24566890488988,19.742509613306837,1.281256664123706,1,-1.7386035919189453,-2.2161407470703125,-5.670166969299316,-6.481513977050781,-1.8174209594726562,3,0.004305716785599767,-1.08107852675467,42.690818786621094,4.600065823756891,41.91192626953125,1.7777892054349937,42.09737777709961,0.004305716785599767
3702,2020-01-24,43.69225311279297,43.82207107543945,43.07099533081055,43.11735534667969,1110405.0,0.014424040522184267,-1.2500171416817132,0.9253714847107946,91.80891229656535,79.9526564888364,-2.062153627748472,-3.3230473066319632,-5.4747019798787875,-7.216945832434398,33.483709972711075,0.7510757446289062,1.1965460064161064,2.944032859802249,0.08326490892716265,5.804800810677335,1.5136488843647058,4.374416835239792,-2.38892716674804,94.16657095987343,10.269737958351328,1.4303839754375445,1,-1.9982318878173828,-2.47576904296875,-6.122200012207031,-7.102771759033203,-1.7432365417480469,4,0.0025466964190143937,1.1917788147246204,43.07099533081055,-1.08107852675467,42.690818786621094,4.600065823756891,41.91192626953125,0.0025466964190143937
3703,2020-01-27,43.163719177246094,43.46044158935547,42.71863555908203,43.40480422973633,919055.0,-0.012096742509076996,3.2105035239095367,-0.4193529122928085,82.92687495191994,81.41821521918504,-1.2265102325246318,-2.6453257518262348,-4.7758241711033165,-6.645419878801491,33.308285439625074,0.9736175537109375,1.3259041736580102,2.2346841812133817,-0.7604983638716618,5.229866726298425,0.73709290867086,3.7322754537559035,-1.3566442053222616,70.41665881013887,-14.711791035559799,1.4975912725425216,1,-1.4696979522705078,-1.905508041381836,-5.593666076660156,-6.574237823486328,-0.528533935546875,0,-0.01761547170111466,-1.2500171416817132,43.69225311279297,1.1917788147246204,43.07099533081055,-1.08107852675467,42.690818786621094,-0.01761547170111466
3704,2020-01-28,43.17299270629883,43.44189453125,42.65372848510742,43.15444564819336,742898.0,0.00021484545885996909,1.8333424755217904,-0.07693159701894017,80.37388711257515,82.28876739445866,-0.9716466890856381,-2.4716787627119032,-4.63714057648091,-6.617873562972605,33.226896311094876,0.7881660461425781,1.48890508127851,2.047379684448245,-0.9971079084925805,5.0918672773890705,0.5251358879778323,3.5696234809186578,-0.9629185136718732,56.52178356969465,-27.39444786654707,1.522243796470413,1,-1.4789714813232422,-1.9147815704345703,-5.5913496017456055,-6.486150741577148,-0.5841712951660156,1,-0.019544704984943317,3.2105035239095367,43.163719177246094,-1.2500171416817132,43.69225311279297,1.1917788147246204,43.07099533081055,-0.019544704984943317
3705,2020-01-29,44.28569793701172,44.42478561401367,43.12662887573242,43.43262481689453,1003379.0,0.025773178113514206,1.2950868319001854,45.99506375976964,85.80345997220975,83.38206576177815,-1.7493698325408928,-3.35241106784769,-5.600555926009349,-7.682177008948827,33.90688755891974,1.29815673828125,1.675503110082957,2.9036989212036133,-0.30245211124121596,6.1098499536484425,1.3006234049812022,4.506774437426024,-1.7532243678222628,93.27356080102572,7.354525593909983,1.603075516222413,1,-1.316701889038086,-2.7261295318603516,-6.405013084411621,-7.422676086425781,-1.9194183349609375,2,-0.030569469292967777,1.8333424755217904,43.17299270629883,3.2105035239095367,43.163719177246094,-1.2500171416817132,43.69225311279297,-0.030569469292967777
3706,2020-01-30,44.35987854003906,44.40624237060547,43.77570724487305,43.905521392822266,1129913.0,0.0016750464931782894,1.305072691141094,0.5326121952528305,87.05151449998547,84.3323422897992,-1.5342690225239863,-3.2068749612057132,-5.518517404770762,-7.699482215305437,34.30775933004808,0.6305351257324219,1.8189717131686933,2.734011459350583,-0.6030996106933628,6.071122529394529,1.0654559243286101,4.402566994372556,-1.7061500549316406,96.33512251438812,7.607876522254443,1.6685555350219714,1,-1.3491573333740234,-2.8003101348876953,-6.11524772644043,-7.329952239990234,-3.2917556762695312,3,-0.042851137997137245,1.2950868319001854,44.28569793701172,1.8333424755217904,43.17299270629883,3.2105035239095367,43.163719177246094,-0.042851137997137245
3707,2020-01-31,44.45260238647461,44.99041366577149,44.18370056152344,44.6009635925293,1318761.0,0.002090263758316002,-1.3513681799482067,-0.326529926872476,86.28102309400658,84.69165004412409,-1.4153288661404773,-3.069940195730041,-5.4767303982404485,-7.744578001018965,34.91773966463334,0.806713104248054,1.9615503665117018,2.581012725830078,-0.8317113084464651,5.993736760106621,0.874650708691803,4.287374742968353,-1.444662475585936,76.98400778387956,-12.609190794488754,1.7063620171382725,1,-1.159067153930664,-2.554584503173828,-6.101337432861328,-7.422676086425781,-4.84027099609375,4,-0.07196492091338325,1.305072691141094,44.35987854003906,1.2950868319001854,44.28569793701172,1.8333424755217904,43.17299270629883,-0.07196492091338325
3708,2020-02-03,44.313514709472656,44.6009635925293,44.1280632019043,44.6009635925293,964916.0,-0.0031288984116770724,2.2903268615715366,1.937493571942816,82.83717099930607,84.88109931679683,-1.0379775532512028,-2.6604828900730766,-5.21243722545578,-7.529612706573786,36.167457029609544,0.472900390625,2.050017869353553,2.1836845397949247,-1.142033004622462,5.5094020842123115,0.5208257675862313,3.846543312003618,-0.9090800476074179,71.03165792721529,-17.578209620700278,1.662858772208695,2,-0.6537132263183594,-2.415496826171875,-5.830116271972656,-7.283588409423828,-4.608455657958984,0,-0.05335839763399064,-1.3513681799482067,44.45260238647461,1.305072691141094,44.35987854003906,1.2950868319001854,44.28569793701172,-0.05335839763399064
3709,2020-02-04,43.76643371582031,44.4155158996582,43.71080017089844,44.3691520690918,1173946.0,-0.012345691765573208,1.0266583290822624,2.096784467771688,74.47155504864851,83.94574126042424,-0.22369403319173387,-1.8658254811553903,-4.537648991482143,-6.921501712867958,37.09079178647818,0.7047157287597656,2.058001378831726,1.418698692321776,-1.7221754821873958,4.559572866830948,-0.1517383949328064,2.9891357795763582,1.223979949951179,34.32825739899287,-50.658034609661094,1.5704370872545845,2,-0.09272193908691406,-1.8684158325195312,-5.22044563293457,-6.736507415771484,-5.183353424072266,1,-0.025847398978550484,2.2903268615715366,44.313514709472656,-1.3513681799482067,44.45260238647461,1.305072691141094,44.35987854003906,-0.025847398978550484
3710,2020-02-05,44.01679229736328,44.29497146606445,43.57171249389648,43.67370986938477,1065936.0,0.005720333147740009,-1.644083869663098,-0.5692251216779736,73.25383854156439,82.7564707240868,-0.2974647697072186,-1.9103250173353814,-4.647583812183207,-7.100315702851219,37.18529654429658,0.7232589721679759,2.0701411836671895,1.4761882781982436,-1.5712336684633073,4.5236102248597945,-0.047522695132535375,2.9998992515290226,0.9480290985107516,31.372343400447615,-50.54866559725171,1.5237109733307757,2,-0.19472122192382812,-2.1187744140625,-5.4499406814575195,-6.986865997314453,-8.688377380371094,2,-0.03244150270159529,1.0266583290822624,43.76643371582031,2.2903268615715366,44.313514709472656,-1.3513681799482067,44.45260238647461,-0.03244150270159529
3711,2020-02-06,44.1280632019043,44.4155158996582,43.72934341430664,44.20224380493164,673556.0,0.0025279194310503517,1.7407170392040348,-0.21621801928016726,70.2087431693988,80.3564519321794,-0.27158157785944326,-1.7906115484564893,-4.60079092884812,-7.140741407933412,37.184152298701925,0.6861724853515625,2.1175824414544167,1.3825359344482422,-1.500708339669906,4.26578020856639,-0.05908620261082831,2.8241580715073127,0.7810338378906323,39.21549647220799,-39.249065039209256,1.4416221370590732,2,-0.30599212646484375,-2.2300453186035156,-5.561211585998535,-7.098136901855469,-8.465835571289062,3,-0.03992433549128638,-1.644083869663098,44.01679229736328,1.0266583290822624,43.76643371582031,2.2903268615715366,44.313514709472656,-0.03992433549128638
3712,2020-02-07,43.7015266418457,44.1558837890625,43.59025573730469,44.026065826416016,482757.0,-0.009665879921060938,-1.0678037011728283,4.374987143885632,65.25572654781858,78.39299099839036,0.17478978232654896,-1.1268081844325053,-4.014002061149071,-6.646157084150509,37.09588696191997,0.5656280517578125,2.078176618710472,0.7686939239501953,-1.823389965680498,3.3607778135808886,-0.5273480208651478,2.0647358687655384,1.154075016113289,12.612485730805755,-61.46251888586909,1.2960419448153455,2,0.12054443359375,-1.8035087585449219,-5.113811492919922,-6.671600341796875,-10.320346832275398,4,-0.060258850901437344,1.7407170392040348,44.1280632019043,-1.644083869663098,44.01679229736328,1.0266583290822624,43.76643371582031,-0.060258850901437344
3713,2020-02-10,43.488258361816406,43.636619567871094,43.20080947875977,43.56243896484375,520479.0,-0.00488011052284576,2.9166580959236907,0.2285721002397856,64.91228576666413,76.67503529328913,0.49051849205603304,-0.70503900159963,-3.6531073067636726,-6.368499554323662,36.37785567797353,0.5007171630859304,1.9881420515149273,0.4001104354858427,-1.9047507819371816,2.704971652908867,-0.7523201732256695,1.5525410441973548,1.3159877295800868,23.66406220558449,-46.94631060251086,1.1524306087115128,2,0.5702629089355469,-1.590240478515625,-4.884316444396973,-6.458332061767578,-10.598526000976562,0,-0.08912582654353185,-1.0678037011728283,43.7015266418457,1.7407170392040348,44.1280632019043,-1.644083869663098,44.01679229736328,-0.08912582654353185
3714,2020-02-11,43.516075134277344,43.6829833984375,43.32135391235352,43.54389572143555,804672.0,0.0006396386865967774,1.3636227638221814,0.375038568343104,59.100209316256,73.7080074426276,0.577182803927407,-0.5499993942913761,-3.537104918722221,-6.328298571446396,35.47789975864636,0.36162948608397727,1.786186579196496,0.2939388275146513,-1.7573564568970852,2.3452341119263878,-0.731708814691217,1.3195864697205195,1.1919647603609462,25.95406182873322,-40.476430940584294,1.0256476422058693,2,0.5795364379882884,-1.4557876586914062,-4.907496452331543,-6.458330154418945,-13.704828262329105,1,-0.08757720155147353,2.9166580959236907,43.488258361816406,-1.0678037011728283,43.7015266418457,1.7407170392040348,44.1280632019043,-0.08757720155147353
3715,2020-02-12,44.50823974609375,44.851322174072266,43.636619567871094,43.72934341430664,1304780.0,0.02279995630936127,-1.5192308453027528,-27.997120526532292,63.96397197754586,71.14272494013433,-0.42476285515239454,-1.3322258129287405,-4.364080765039418,-7.248058271229212,34.84794881717966,1.3352470397949219,1.6940709818758606,1.1094614028930678,-0.7241025159615617,2.9430253217476974,0.1926794434657566,2.026243362320379,-1.3074302673339773,79.21358442422888,16.113197083236557,0.9167819594273147,2,-0.4126281738281179,-2.2300472259521484,-5.952977180480957,-7.339223861694336,-11.201240539550781,2,-0.13312500085707668,1.3636227638221814,43.516075134277344,2.9166580959236907,43.488258361816406,-1.0678037011728283,43.7015266418457,-0.13312500085707668
3716,2020-02-13,45.51894760131836,45.99184799194336,44.4155158996582,44.45260238647461,1335304.0,0.02270833133348793,-1.7642384105960265,1.3690463946557745,66.49919064357789,68.94474355675337,-1.4011079117298664,-2.1347030443614585,-5.201025873367925,-8.183302286743768,36.278082028109395,1.5763320922851562,1.677449582838797,1.9184913635253906,0.0837462231834678,3.7532365038673134,1.0011187933544292,2.835863933696352,-2.2851278686523386,83.0564720482632,22.899052391222533,0.9173725701709616,2,-0.9226188659667969,-2.7400379180908203,-6.530193328857422,-8.076391220092773,-12.508670806884766,3,-0.2238745230575372,-1.5192308453027528,44.50823974609375,1.3636227638221814,43.516075134277344,2.9166580959236907,43.488258361816406,-0.2238745230575372
3717,2020-02-14,45.06459045410156,45.5931282043457,44.74005126953125,44.98114013671875,1206271.0,-0.009981714673993003,-2.01638835684804,0.07825825653940816,67.40236137536425,67.22976470964872,-0.9507974888913253,-1.5294492352752798,-4.585962261120073,-7.643068558905817,37.16268416344718,0.8530769348144531,1.4910747063857954,1.3185552597045884,-0.4945318885822232,3.1316424079914,0.4120116855611826,2.2250988338479942,-1.720449591064451,66.77732917471911,7.590564968447374,0.9065435741434074,2,-0.46826171875,-2.2856807708740234,-6.001655578613281,-7.529308319091797,-14.094274520874023,4,-0.2086419232648451,-1.7642384105960265,45.51894760131836,-1.5192308453027528,44.50823974609375,1.3636227638221814,43.516075134277344,-0.2086419232648451
3718,2020-02-17,46.64092636108398,46.95619201660156,45.04604721069336,45.0553207397461,1323708.0,0.03497947925628919,-1.3815000035670209,19.00059425854801,74.67017710680679,67.25183382722184,-2.416379164747113,-2.896443100162408,-6.011049692491035,-9.115642779267226,38.298457304375894,1.9101448059082031,1.32393336037277,2.6677137374877873,0.6032405315741016,4.732186943401473,1.6354771345309445,3.69995034044463,-3.1908772128906193,91.32655577839536,30.48895314885405,1.0322366029568415,2,-1.5624256134033132,-3.3798446655273366,-7.526992797851555,-9.105644226074212,-12.397399902343743,0,-0.28429423654366504,-2.01638835684804,45.06459045410156,-1.7642384105960265,45.51894760131836,-1.5192308453027528,44.50823974609375,-0.28429423654366504
3719,2020-02-18,45.15731811523438,46.04748153686523,43.62734603881836,45.67657852172852,2205841.0,-0.031809150495078486,2.8382363172717877,-0.3274839591297662,55.889725086017016,65.32248788771659,-0.7987194456319955,-1.2197701122697069,-4.376264601279338,-7.540732429934472,39.259830855397496,3.013580322265618,1.1304097698246238,1.0218358993530359,-0.8628006930327956,2.9064724917388673,0.07951760316012013,1.9641541955459516,1.7988739013671804,45.96103534459367,-10.328588901339472,0.9423182961929152,2,-0.07881736755371804,-1.8962364196777415,-5.772162437438972,-7.520038604736335,-8.716197967529304,1,-0.27166329326931216,-1.3815000035670209,46.64092636108398,-2.01638835684804,45.06459045410156,-1.7642384105960265,45.51894760131836,-0.27166329326931216
3720,2020-02-19,44.081703186035156,46.02893829345703,43.92406845092773,45.17586135864258,1278429.0,-0.02381928276728984,-1.9868434229293956,2.1071473174602007,48.34437807809635,62.893113988682984,0.3208077590929719,-0.03648128741116352,-3.1600503413231067,-6.389951214000561,39.29956936515905,2.104869842529304,0.9508243041509346,-0.12332324981689169,-1.88193654593168,1.6352900462978965,-1.0026298978742858,0.7559833982405024,2.8744888305664062,13.64908891096756,-36.02286260607423,0.879306648057393,2,0.9967975616455078,-0.8206214904785156,-4.603821754455566,-6.35169792175293,-8.410205841064453,2,-0.3237274261809312,2.8382363172717877,45.15731811523438,-1.3815000035670209,46.64092636108398,-2.01638835684804,45.06459045410156,-0.3237274261809312
3721,2020-02-20,43.256446838378906,44.28569793701172,43.11735534667969,44.081703186035156,1475658.0,-0.018721063117127623,-1.117638111041969,0.7542386177033543,43.45179746922146,60.4704552021722,1.1280495180586172,0.8467966951884165,-2.2191199096735374,-5.4885303475044935,38.962597883603145,1.1683425903320312,0.8291457672559304,-0.9578521728515597,-2.6930894863652384,0.7773851406621191,-1.825470829608399,-0.0902335160947203,3.6331682586669913,3.623271935194092,-40.834378565686244,0.8676186567568386,2,1.7803268432617188,0.004634857177734375,-3.743793487548828,-5.503259658813477,-8.428749084472656,3,-0.23001074658329024,-1.9868434229293956,44.081703186035156,2.8382363172717877,45.15731811523438,-1.3815000035670209,46.64092636108398,-0.23001074658329024
3722,2020-02-21,43.803524017333984,44.313514709472656,43.11735534667969,43.31208038330078,1212013.0,0.0126472981241188,-1.7157859181278445,-0.5955042156645218,47.327500214893846,58.51659014086439,0.6671166466095997,0.32515388165695924,-2.6364003185146814,-5.94630906514287,38.06617994567676,1.1961593627929688,0.7143567263595543,-0.4163385391235366,-2.145230222578796,1.3125531443317229,-1.2807843808511663,0.44810730260409315,2.935200689697268,17.87439085467164,-22.262556731694595,0.86444584172763,2,1.2332496643066406,0.43117523193359375,-3.9176502227783203,-5.711889266967773,-9.226184844970703,4,-0.24640134475548758,-1.117638111041969,43.256446838378906,-1.9868434229293956,44.081703186035156,2.8382363172717877,45.15731811523438,-0.24640134475548758
3723,2020-02-24,42.40336990356445,43.618072509765625,42.023197174072266,43.37698745727539,1729077.0,-0.03196441713720244,1.19108236860172,-1.9811377872994433,43.44335843673608,56.77694004313995,2.1201522580208234,1.7554254143861172,-1.1400712788963077,-4.459650075058285,37.32402109923767,1.7803268432617188,0.5859426319323902,-1.778475189208983,-3.6339572983279,0.07700691990993391,-2.706216243768438,-0.8507341346495281,4.190500029052735,9.446964856835747,-30.126619255570887,0.9277410545594567,2,2.086324691772461,1.8730545043945312,-2.0538692474365234,-4.005741119384766,-7.037864685058594,0,-0.26962606972838365,-1.7157859181278445,43.803524017333984,-1.117638111041969,43.256446838378906,-1.9868434229293956,44.081703186035156,-0.26962606972838365
3724,2020-02-25,42.32918930053711,43.23789978027344,42.10664749145508,43.015357971191406,1488197.0,-0.001749403483639389,1.0,0.704762016706631,41.74229162956815,54.3078644489202,2.244277599183036,1.8584318891588651,-0.9602249399600069,-4.30710498948531,36.652419891882616,1.1312522888183594,0.504581698132597,-1.8104656219482393,-3.79632701316892,0.17539576927244127,-2.8033963175585797,-0.817534926337899,3.990440266567383,7.63883928954052,-31.610101251060364,0.9929306956103419,2,2.1605052947998047,1.947235107421875,-1.8127822875976562,-3.9083786010742188,-7.826030731201165,1,-0.19101860856319963,1.19108236860172,42.40336990356445,-1.7157859181278445,43.803524017333984,-1.117638111041969,43.256446838378906,-0.19101860856319963
3725,2020-02-26,42.931907653808594,43.05244827270508,41.012489318847656,42.11592102050781,1596889.0,0.014238835263113314,2.859655580576246,-1.1891924947880472,44.415601161029215,51.85413228419257,1.558315228117074,1.211189001617015,-1.469020256076071,-4.828639107041674,35.153339490799354,2.039958953857422,0.4537245667906262,-1.1400577545166044,-3.1960120574994164,0.9158965484662076,-2.1680349060080104,-0.1120806030251984,3.129935969713962,58.146124547000966,18.112505133733237,1.0279771514914056,2,1.0524330139160156,1.0524330139160156,-2.2972755432128906,-4.511096954345703,-8.540019989013672,2,-0.15118795927829454,1.0,42.32918930053711,1.19108236860172,42.40336990356445,-1.7157859181278445,43.803524017333984,-0.15118795927829454
3726,2020-02-27,42.4590072631836,43.00608444213867,42.10664749145508,42.663002014160156,1208021.0,-0.011015126428537414,1.0208442254124706,-0.24999766252465166,44.22415019099802,49.27877548592966,1.7338494676807343,1.6172989115559346,-0.9024671762669314,-4.268485088686916,33.57324692209653,0.8994369506835938,0.43633729937825194,-1.5179145812988182,-3.6902806395179155,0.6544514769202792,-2.604097610408367,-0.4317315521892695,3.198888015964961,43.82026107536446,0.3049142416655499,1.0861830291095502,2,1.5253334045410085,1.5253334045410085,-1.4140663146972727,-3.6719322204589915,-9.040737152099616,3,-0.15986030658089312,2.859655580576246,42.931907653808594,1.0,42.32918930053711,1.19108236860172,42.40336990356445,-0.15986030658089312
3727,2020-02-28,41.25357437133789,41.63374710083008,40.55813217163086,41.272117614746094,1754528.0,-0.02839051050755359,1.900004628224973,0.09090059091929406,40.48935093171431,45.48090591091938,2.6170499717589806,2.709708536223495,0.3830474113043607,-2.9882887046567888,31.941307986722002,1.9008750915527415,0.2702907781882473,-2.5633960723876967,-5.038311843465188,-0.08848030131020579,-3.800853957926442,-1.3259381868489513,4.032688430986596,22.727312393644542,-22.3366271278288,1.2374578855387441,2,2.0492324829101562,2.5035877227783203,-0.15995121002197266,-2.438680648803711,-6.555694580078118,4,-0.15576532980124513,1.0208442254124706,42.4590072631836,2.859655580576246,42.931907653808594,1.0,42.32918930053711,-0.15576532980124513
3728,2020-03-02,41.94901657104492,42.7371826171875,41.00321578979492,41.364845275878906,1224559.0,0.016857744093811355,-1.6524807796110699,-31.50318864431187,43.68933321494288,44.12530681413337,1.3254549360265528,1.9268310601069771,-0.22407555598068996,-3.604460579610844,29.969567089472644,1.7339668273925781,0.0004217455463759734,-1.7497289657592745,-4.34761844282346,0.8481605113049113,-3.0486737042913674,-0.4507842272271816,2.864433168210205,51.90317230972903,4.239295101842522,1.298944738532092,3,1.3445186614990234,1.808145523071289,-0.49376392364501953,-2.772493362426758,-5.155540466308594,0,-0.17572944496081222,1.900004628224973,41.25357437133789,1.0208442254124706,42.4590072631836,2.859655580576246,42.931907653808594,-0.17572944496081222
3729,2020-03-03,42.63518524169922,43.33062362670898,42.190101623535156,42.783546447753906,1255466.0,0.01635720516814021,-1.1964193884897234,-0.2539686685778094,42.2664678354615,43.4499834538406,0.2725606739648967,1.2137987732012618,-0.8288707020531234,-4.21515137194443,28.45734003238559,1.3816070556640554,-0.24731315491691674,-1.006997871398923,-3.647591261556336,1.63359551875849,-2.327294566477633,0.3132988236797871,1.7527327407934834,74.91648229479705,29.95279696459545,1.320296695078707,3,-0.19936180114746094,1.1219768524169922,-1.1590690612792969,-3.4586620330810547,-6.333152770996087,1,-0.17050893486169894,-1.6524807796110699,41.94901657104492,1.900004628224973,41.25357437133789,1.0208442254124706,42.4590072631836,-0.17050893486169894
3730,2020-03-04,42.58882141113281,43.29353332519531,42.44973373413086,42.70009231567383,1108359.0,-0.001087454652854647,-3.333330068272424,0.75,36.8552462475464,42.71703331809893,0.0948653930491119,1.2097204024290207,-0.6973039651415718,-4.092961071959735,27.100775104606452,0.8437995910644531,-0.7442174228696246,-0.9819631576538086,-3.6569060567714757,1.6929797414638585,-2.319434607212642,0.355508291905025,1.4161179902737047,73.24420191746763,31.731712456209905,1.3374714495588333,3,-0.1529979705810547,1.1683406829833984,-1.1127052307128906,-3.4122982025146484,-6.444423675537109,2,-0.1898541113345592,-1.1964193884897234,42.63518524169922,-1.6524807796110699,41.94901657104492,1.900004628224973,41.25357437133789,-0.1898541113345592
3731,2020-03-05,42.36627960205078,43.19153594970703,42.0510139465332,42.88554382324219,1100181.0,-0.005225357305235434,1.0163952116000674,4.666666666666667,37.638073027970066,41.640430297329615,0.1987596875594022,1.3634090358123387,-0.3876981178975143,-3.792748152487235,25.68272774965511,1.1405220031738281,-1.0104398901038607,-1.1164157867431612,-3.8298461794628835,1.597014605976561,-2.473130983103019,0.24029940961669638,1.2939790763781716,65.21742121542357,25.789521247087762,1.3567151963598603,3,-0.27817726135253906,1.3908824920654297,-0.10199737548828125,-2.712221145629883,-6.481510162353516,3,-0.18822497543234484,-3.333330068272424,42.58882141113281,-1.1964193884897234,42.63518524169922,-1.6524807796110699,41.94901657104492,-0.18822497543234484
3732,2020-03-06,41.06812286376953,41.65229415893555,39.964691162109375,41.35557174682617,1275700.0,-0.03064127297640762,2.831570104061562,0.5535695919836617,23.80121969984181,39.4579704376747,1.1936161387943685,2.5867881711352254,0.9842330356907851,-2.434636646678925,24.922459274201337,2.4015884399414062,-1.1798820755438229,-2.282902336120607,-5.199583180216969,0.6337785079757552,-3.741242758168788,-0.8245619140724259,2.281923163979613,32.782348227875566,-0.07738632591217964,1.4583404220481802,3,0.5795345306396484,2.3923187255859375,1.2170219421386719,-1.1729774475097656,-7.278953552246087,4,-0.18627227687180903,1.0163952116000674,42.36627960205078,-3.333330068272424,42.58882141113281,-1.1964193884897234,42.63518524169922,-0.18627227687180903
3733,2020-03-09,39.61233139038086,40.47468185424805,37.64655303955078,38.02672576904297,1930256.0,-0.03544821072581761,-1.4110722840041172,-5.516130744628614,23.863633503082397,37.47145286806517,2.4717998748532963,3.9392857267314128,2.4924249978341138,-0.9270431722453125,25.18343090726043,3.42156982421875,-1.2840715889783354,-3.5448974609374986,-6.904604118281263,-0.1851908035937342,-5.224750789609381,-1.8650441322656164,3.579204559326172,34.583989074155525,3.2417954685732084,1.6798533286718833,3,0.8762569427490234,2.6890411376953125,2.983445167541504,0.7093524932861328,-4.8680877685546875,0,-0.1240636798346707,2.831570104061562,41.06812286376953,1.0163952116000674,42.36627960205078,-3.333330068272424,42.58882141113281,-0.1240636798346707
3734,2020-03-10,39.70505905151367,41.96755981445313,39.51960754394531,39.75142288208008,1921947.0,0.0023408786576830654,-10.733269948072879,-0.029240455471699022,27.263979060787207,35.565717079149394,2.198935667523344,3.738059473310713,2.4641202635742587,-0.9577242432297908,25.003963054747956,2.4479522705078196,-1.490395174322991,-3.2616189956665025,-6.951683904634535,0.42844591330153037,-5.106651450150515,-1.4165865411824896,2.7101792907714852,36.45321761076306,2.754286023379869,1.845032454484015,3,0.7835292816162109,2.5963134765625,3.073850631713867,0.6444416046142578,-2.71685791015625,1,-0.07333027619981203,-1.4110722840041172,39.61233139038086,2.831570104061562,41.06812286376953,1.0163952116000674,42.36627960205078,-0.07333027619981203
3735,2020-03-11,38.58308029174805,40.65085983276367,38.47180938720703,40.140869140625,1352110.0,-0.028257828764590487,-1.4479165550682125,33.599226592068455,26.44860600016071,33.590656613500805,2.9493116154115313,4.6308038286482684,3.641503107918105,0.22840178957953583,23.949324047452315,2.1790504455566406,-1.5863590866625756,-4.087339782714842,-8.185166972972972,0.010487407543287475,-6.136253377843907,-2.0384261875857774,3.3844795227050852,16.889632797279003,-19.762138125713253,2.048913595129064,3,1.905508041381836,3.718292236328125,4.202784538269043,1.8035106658935547,-1.3259735107421875,2,-0.059120417649307644,-10.733269948072879,39.70505905151367,-1.4110722840041172,39.61233139038086,2.831570104061562,41.06812286376953,-0.059120417649307644
3736,2020-03-12,35.32841491699219,37.303466796875,34.89260482788086,36.03312683105469,1714306.0,-0.08435473140416816,-2.058824952931326,0.4523796113770769,16.446434639461742,30.91922146991719,5.683849988095304,7.46564303508714,6.904432914818258,3.5310127145929684,22.51955353018451,3.6904754638671875,-1.7560069088603498,-6.8324785232543945,-11.86628997712571,-1.7986670693830789,-9.349384250190056,-4.315572796318733,6.639144897460945,6.159899108029133,-31.509378766804172,2.5169057269356587,3,3.7831993103027344,5.595983505249023,7.53162956237793,5.058176040649414,1.4836082458496094,3,0.023097068479317695,-1.4479165550682125,38.58308029174805,-10.733269948072879,39.70505905151367,-1.4110722840041172,39.61233139038086,0.023097068479317695
3737,2020-03-13,35.662227630615234,37.43328475952149,34.98532867431641,36.20930862426758,1661854.0,0.009448844914422994,-1.5756044502954212,0.7763186384895202,20.85007620895108,28.38152624702921,4.999217400816839,6.736706465560438,6.581140451092907,3.2492020158319264,20.980744304269937,2.447956085205078,-2.024540094781507,-6.02854766845703,-11.643236185873285,-0.413859151040775,-8.835891927165157,-3.2212034097489024,5.173339385986331,10.878130026198903,-29.106895715971433,2.807344258708127,3,3.4493865966796875,5.262170791625977,7.197816848754883,4.724363327026367,0.6212577819824219,4,0.006240266631324598,-2.058824952931326,35.32841491699219,-1.4479165550682125,38.58308029174805,-10.733269948072879,39.70505905151367,0.006240266631324598
3738,2020-03-16,33.381179809570305,34.150802612304695,31.044496536254886,33.381179809570305,1544122.0,-0.06396257251991455,3.0361409056662927,-0.0,17.508450248874055,25.630635404075054,6.634830929458182,8.404327526870468,8.858974389580275,5.568627295578331,18.98894945114795,4.617731094360348,-2.3491760989048984,-7.646608161926274,-13.895764596501692,-1.3974517273508553,-10.77118637921398,-4.522029944638568,6.503513256835944,21.392197534727217,-21.747333953738007,3.1245782172877083,3,3.7878351211547923,5.619164466857917,9.478864669799812,7.005411148071296,2.9579429626464915,0,0.012222141466556868,-1.5756044502954212,35.662227630615234,-2.058824952931326,35.32841491699219,-1.4479165550682125,38.58308029174805,0.012222141466556868
3739,2020-03-17,32.889732360839844,35.23568725585937,31.1464958190918,34.39188766479492,1768504.0,-0.014722291169276258,1.563953717822231,-100.0,13.238307180473726,23.006531063289202,6.256440445736345,8.358120496990765,9.333061030669228,6.08710068020487,18.60800976599987,4.0891914367675675,-2.5724042292515747,-7.524676322937012,-14.43990800204962,-0.6094446438244034,-10.982292162493316,-4.067060483380708,5.40372533013916,19.208474295944715,-21.12267085988317,3.4576158395563024,3,4.228283882141113,6.110611915588379,10.088537216186523,7.5293121337890625,2.9023094177246094,1,0.0563857206449756,3.0361409056662927,33.381179809570305,-1.5756044502954212,35.662227630615234,-2.058824952931326,35.32841491699219,0.0563857206449756
3740,2020-03-18,29.81124687194824,33.09373092651367,27.56728935241699,33.09373092651367,1098281.0,-0.09360019884372806,2.3672313298279417,2.18518288083986,11.117463442528134,20.059796664906763,8.193447057815387,10.869992941226602,12.333842378733639,9.165953828380776,18.463150767022363,5.526441574096683,-3.009033293579151,-9.889638996124273,-18.045266486339447,-1.7340115059090984,-13.967452741231856,-5.811825251016689,7.177397811180423,22.744360066449822,-16.43717514112803,4.077813745107586,3,4.95617771148682,7.450493812561039,13.266702651977543,10.617071151733402,5.61916542053223,2,0.24074653100681087,1.563953717822231,32.889732360839844,3.0361409056662927,33.381179809570305,-1.5756044502954212,35.662227630615234,0.24074653100681087
3741,2020-03-19,33.30699920654297,33.30699920654297,30.52523422241211,32.45392227172852,1357979.0,0.11726286893032167,5.521721243666966,-0.25988760969849845,28.585718926298142,20.59140769006858,3.662662856153304,6.946800677089314,8.803589698064016,5.692233039446847,19.222890173978367,3.49575233459473,-3.4518016791167057,-5.896414279937744,-14.34729939426584,2.554470834390351,-10.121856837101795,-1.670971722773693,1.9286880493163991,58.17669294669259,16.215117202693143,4.225442557164048,3,1.4604253768920898,3.9547414779663086,9.879902839660645,7.144500732421875,2.067779541015625,3,0.11859692162501734,2.3672313298279417,29.81124687194824,1.563953717822231,32.889732360839844,3.0361409056662927,33.381179809570305,0.11859692162501734
3742,2020-03-20,33.010276794433594,38.42544555664063,32.39828872680664,38.01745223999024,2347205.0,-0.008908710456602353,1.0700632227693656,-5.869547330623545,25.383052646574214,20.760232039345443,3.013029820856758,6.738971028373442,9.064043929773888,6.0016382249657525,19.12798213269353,6.0271568298339915,-3.8930454373345995,-5.6534743309021,-14.24480591305116,2.9378572512469603,-9.949140121976626,-1.3578085398275732,-5.442987442016605,50.12810038503013,9.03477114532972,4.295665791074529,3,1.7571477890014648,4.251463890075684,10.677342414855957,8.169116973876953,2.8466720581054688,4,0.11516856983911383,5.521721243666966,33.30699920654297,2.3672313298279417,29.81124687194824,1.563953717822231,32.889732360839844,0.11516856983911383
3743,2020-03-23,30.97031593322754,32.036659240722656,29.69997787475586,31.526668548583984,1182332.0,-0.06179775086133321,1.9647033769615454,0.11111106878632562,20.104573726950974,19.964742557808083,4.132813751277602,8.30424169294264,11.0295336638614,8.04402894106773,20.414292568830255,3.3102989196777344,-4.4494812770026755,-7.121782493591311,-16.174500695183227,1.9309357080006002,-11.648141594387269,-2.595423392795354,-3.1858634567260786,31.340740700403895,-5.248054127551047,4.526359100795956,3,3.138758659362793,6.291424751281738,12.717303276062012,10.209077835083008,3.6719303131103516,0,0.1715568381938819,1.0700632227693656,33.010276794433594,5.521721243666966,33.30699920654297,2.3672313298279417,29.81124687194824,0.1715568381938819
3744,2020-03-24,34.243526458740234,35.1800537109375,31.637939453125,32.45392227172852,967891.0,0.10568863851985832,-1.0704614780855883,-3.2166725519302966,31.647641809776047,20.542413203320898,0.0038139401767836034,4.6316833187830895,7.70370416331275,4.791418128347317,21.36285622855244,4.209737777709961,-4.714400471776031,-3.444288825988771,-12.422159601806435,5.533581949828893,-7.933224213897603,1.044646561920061,-6.246254120635989,61.485918794632,28.31377618807079,4.488935387908832,3,-1.2471590042114258,2.563858985900872,9.926264762878418,7.520036697387695,-0.06490707397460938,1,0.061196860551191445,1.9647033769615454,30.97031593322754,1.0700632227693656,33.010276794433594,5.521721243666966,33.30699920654297,0.061196860551191445
3745,2020-03-25,36.44112014770508,37.46110153198242,33.98389434814453,34.243526458740234,1035035.0,0.064175449091457,-1.5597269337047603,1.2279775074925336,38.011260690717236,22.93850498679373,-2.8268419393327946,2.026798355022123,5.473458820166329,2.6228224455553715,22.28326043576304,3.4772071838378906,-4.8608822230422675,-0.9221557617187486,-9.564858863317852,7.720547339880358,-5.243507312518304,3.3991957890808067,-8.235284345230106,77.25823438604584,46.15100662172504,4.3213515507995535,3,-3.4447526931762695,0.3569936752319336,7.728671073913574,5.660892486572266,-1.4557914733886648,2,-0.017811701904599686,-1.0704614780855883,34.243526458740234,1.9647033769615454,30.97031593322754,1.0700632227693656,33.010276794433594,-0.017811701904599686
3746,2020-03-26,35.6714973449707,37.0901985168457,34.07661819458008,35.68077087402344,889301.0,-0.021119625291837862,1.1311478505537669,-0.0042198560631572365,38.84202574352292,24.93761049063505,-2.238876804589175,2.38407832806071,6.184372638438731,3.4298470933727856,23.25340443001803,3.013580322265625,-5.143846247580015,-1.352403068542479,-9.679905093991444,6.975098956906486,-5.516154081266961,2.8113479441820033,-7.261269347412419,68.4378154607404,35.99163808059566,4.1637510127244814,3,-2.6751298904418945,0.2689046859741211,8.49829387664795,6.430515289306641,-2.614856719970703,3,-0.0067584786295555865,-1.5597269337047603,36.44112014770508,-1.0704614780855883,34.243526458740234,1.9647033769615454,30.97031593322754,-0.0067584786295555865
3747,2020-03-27,34.82769775390625,35.76422500610352,34.428977966308594,35.58804702758789,557958.0,-0.023654728673267233,1.4000013713235493,81.99136157959687,39.85051831613489,27.42006249810847,-1.705227160623636,2.8688725250425193,6.93692503512154,4.304300753356522,23.086233441677823,1.335247039794929,-5.386436315790824,-1.8749088287353501,-10.008894674241674,6.25907701677097,-5.941901751488508,2.192084094017808,-6.21716540516632,66.06929750920605,32.49343179939842,4.06699292275316,3,-1.8313302993774414,1.1127042770385742,9.321229934692383,7.297494888305664,-2.160503387451172,4,0.015708215843551754,1.1311478505537669,35.6714973449707,-1.5597269337047603,36.44112014770508,-1.0704614780855883,34.243526458740234,0.015708215843551754
3748,2020-03-30,34.57733917236328,37.55382537841797,33.84480667114258,34.77206039428711,809467.0,-0.007188490703922246,-3.4692727928789275,0.256094440625925,39.19499996222031,30.30413947385809,-1.4162875285084056,2.6758386842205084,7.093039424041287,4.584020715225115,23.7562122896867,3.7090187072753906,-5.17621904629457,-1.7566835403442411,-9.550649622898433,6.0372825422099545,-5.653666581621337,2.140299500932855,-5.770508559465338,49.68655170768383,15.794100795803175,3.8969830412770974,3,-1.5809717178344727,1.0153417587280273,10.05839729309082,7.617399215698242,-0.8994369506835866,0,0.03700717611025839,1.4000013713235493,34.82769775390625,1.1311478505537669,35.6714973449707,-1.5597269337047603,36.44112014770508,0.03700717611025839
3749,2020-03-31,35.36550521850586,36.53384780883789,34.72570037841797,34.72570037841797,1063840.0,0.022794294327093123,-4.652184282230609,-3.285747869526888,43.12326607602508,33.86033976646887,-2.0297868258694507,1.3861925743903356,6.223823203568237,3.828320660877168,24.946713492519386,1.9565086364746094,-5.083387480008845,-0.6050334930419936,-7.81809217987923,6.608025193795243,-4.211562836460608,3.001495850376621,-6.366302306733061,41.000023655323425,4.752069043578565,3.606529343418617,3,-1.3027935028076172,0.0834512710571218,9.01755428314209,6.982229232788086,-1.7803306579589844,1,-0.02045097242918803,-3.4692727928789275,34.57733917236328,1.4000013713235493,34.82769775390625,1.1311478505537669,35.6714973449707,-0.02045097242918803
3750,2020-04-01,34.503158569335945,35.996036529541016,34.308433532714844,34.530975341796875,916162.0,-0.024383835147890665,-7.088842975206612,-0.04347696472116275,48.03532163598235,36.02140673421155,-0.48265793304350524,1.6988220527650029,6.968318180473126,4.719780862935146,26.209088018529535,1.6876029968261719,-4.698433476713845,-1.0630970001220632,-7.5878138216348106,5.461619821390684,-4.32545541087844,2.199261410634314,-5.315430804665791,17.75002905490831,-21.382512682291676,3.2623584107563737,4,-0.4404468536377024,0.9457979202270366,9.879900932312005,7.914119720458977,1.381610870361321,2,-0.009406071734509247,-4.652184282230609,35.36550521850586,-3.4692727928789275,34.57733917236328,1.4000013713235493,34.82769775390625,-0.009406071734509247
3751,2020-04-02,34.39188766479492,35.6714973449707,33.94680404663086,34.503158569335945,550151.0,-0.003224948357044455,-2.4444330167872286,4.000137136589319,46.943327478440686,38.41699282664116,-0.224969849279546,1.2459187558100098,6.9457584874978835,4.869733628331325,27.263875420107837,1.7246932983398438,-4.189365469789799,-0.7756483078002958,-6.4728485878573565,4.921551972256768,-3.624248447828826,2.0729518322282345,-5.019405544285359,14.750019798477215,-26.801660201122044,2.8486001400285317,4,-0.7649860382080078,1.0570688247680593,9.592453002929688,8.2618408203125,2.104869842529297,3,0.017255261336788008,-7.088842975206612,34.503158569335945,-4.652184282230609,35.36550521850586,-3.4692727928789275,34.57733917236328,0.017255261336788008
3752,2020-04-03,33.418270111083984,34.91115188598633,33.418270111083984,34.364070892333984,775799.0,-0.028309511917473995,-2.156863061435209,8.499982858513633,50.09523835644242,41.74928889658466,0.9081046707702214,1.7044305448643016,7.75144456628901,5.881798103819719,27.0498061338818,1.4928817749023438,-3.266737586617822,-1.3667732238769545,-6.382389372933282,3.6488429251793733,-3.8745812984051184,1.1410348506512094,-3.864728721851801,0.0,-42.279922432830894,2.5078080745281635,4,1.1776123046875,2.030686378478997,10.566070556640625,9.32354736328125,2.002868652343743,4,-0.010821310764498326,-2.4444330167872286,34.39188766479492,-7.088842975206612,34.503158569335945,-4.652184282230609,35.36550521850586,-0.010821310764498326
3753,2020-04-06,34.69787979125977,36.3391227722168,34.262069702148445,34.262069702148445,669871.0,0.038290721689731466,-8.53191824587506,-0.4607842346411977,54.46224402782588,44.2842446985902,0.23787013773008425,0.039805680564619195,6.33234903955988,4.648614605847918,25.628116385637824,2.9208526611328125,-2.821793263997904,0.15855903625489276,-4.313346744271513,4.6304648167812985,-2.0773938540083066,2.394511926518092,-4.966900318679421,41.07134548749303,-3.956479510625499,2.2359528902632024,4,0.7881679534912038,0.7510766983032084,8.832104682922356,8.0856647491455,0.8159866333007741,0,-0.05852476972717546,-2.156863061435209,33.418270111083984,-2.4444330167872286,34.39188766479492,-7.088842975206612,34.503158569335945,-0.05852476972717546
3754,2020-04-07,36.79347610473633,36.79347610473633,35.1800537109375,35.73640823364258,664961.0,0.060395514829249874,2.0526372769790404,2.425524092958116,68.10966902340937,47.62851229111154,-1.6293172714558821,-2.4085930720351527,4.118443036493204,2.599220745475577,25.353870410498512,2.0955963134765554,-2.210627913777337,2.3997344970703125,-1.5195221363114726,6.318991130452098,0.4401061803794235,4.3593628137612015,-6.888607310474772,100.0,49.999060647344606,1.9596283166908923,4,-1.3074283599853516,-1.344519615173347,6.73187255859375,5.990068435668945,0.9921646118164062,1,-0.08467734535839555,-8.53191824587506,34.69787979125977,-2.156863061435209,33.418270111083984,-2.4444330167872286,34.39188766479492,-0.08467734535839555
3755,2020-04-08,36.30203247070313,37.498191833496094,35.46750259399414,36.1443977355957,506252.0,-0.013356814469887346,-1.6871187321906762,0.14912451642705216,59.20228141285197,49.890762921036995,-1.2959623382790966,-2.210115682766137,4.447555770028977,3.12722338014224,24.685718928095863,2.030689239501953,-1.2355311390450936,2.022343254089364,-1.4958373792514834,5.540523887430211,0.2632529374189403,3.7814335707597877,-6.226752141193995,70.68180606941216,20.818018469899883,1.7590903166704246,4,-0.8159847259521555,-0.8716211318969798,6.794460296630852,6.52323913574218,-0.7974395751953196,2,-0.07484038014534988,2.0526372769790404,36.79347610473633,-8.53191824587506,34.69787979125977,-2.156863061435209,33.418270111083984,-0.07484038014534988
3756,2020-04-09,36.1443977355957,37.40546417236328,35.42113876342773,37.33128356933594,496856.0,-0.004342311556099321,1.9722221428632756,-7.529342012922246,59.71264397710174,52.09766577225553,-1.1892551098621738,-2.0956607826691993,4.435289535301472,3.3223521672297807,22.735274751390154,1.984325408935554,-0.6645579148258349,1.8239093780517592,-1.7637183961624032,5.411537152265922,0.030095490944681558,3.617723265158837,-5.902114101543937,66.8181354935406,16.286033945690548,1.7938138871070803,4,-0.6583499908447266,-0.7649850845336914,6.952095031738281,6.680873870849609,-0.4450798034667969,3,-0.007183085406421097,-1.6871187321906762,36.30203247070313,2.0526372769790404,36.79347610473633,-8.53191824587506,34.69787979125977,-0.007183085406421097
3757,2020-04-14,35.884769439697266,36.91402053833008,35.8662223815918,36.8120231628418,533353.0,-0.007183085406421097,-1.1730709894856763,0.7812492969289858,67.11888005398124,55.200319115784524,-0.853686690931184,-1.916779663120053,4.515507743891135,3.6054645890524455,20.770459065313453,1.0477981567382812,-0.3966614496778931,1.5531539916992188,-2.0533264840475454,5.159634467445983,-0.2500862461741633,3.356394229572601,-5.4788225671937205,50.14334044534545,-2.6999991137108097,1.8032402378733825,4,-0.42653846740722656,-1.117344856262207,7.037862777709961,6.940502166748047,-0.5099906921386719,1,0.017054256643765475,1.9722221428632756,36.1443977355957,-1.6871187321906762,36.30203247070313,2.0526372769790404,36.79347610473633,0.017054256643765475
3758,2020-04-15,33.789169311523445,36.58948135375977,33.789169311523445,35.662227630615234,697804.0,-0.058398037966925886,-1.9900959448973876,2.0200062532397465,48.2758530841019,55.772828783348615,1.2497820137170734,0.22235337974613856,6.408131578383461,5.707419480695592,17.65280633467494,2.800312042236328,-0.15121109570020508,-0.5628456115722571,-4.151260564128819,3.0255693409843083,-2.357053087850538,1.2313618647060238,-3.2228324653371594,0.0,-49.612367689536825,1.7942074762782825,4,1.6690616607665945,0.978255271911614,8.76488018035888,9.036102294921868,2.6148605346679616,2,0.048298596418815176,-1.1730709894856763,35.884769439697266,1.9722221428632756,36.1443977355957,-1.6871187321906762,36.30203247070313,0.048298596418815176
3759,2020-04-16,34.74424362182617,35.01314926147461,33.993167877197266,33.993167877197266,685006.0,0.028265693704905948,-1.7160546498044593,-0.4009889798802893,42.89044184727746,55.20117547349251,0.22050229955024037,-0.6183658911712371,5.274630843762893,4.767427301907823,15.053911581866075,1.2239799499511648,0.15013879587525025,0.2995031356811495,-3.225088407659598,3.8240946790219006,-1.4627926359892243,2.0617989073515233,-4.0207246014308,25.75002725501838,-19.524053690376775,1.7622957716703749,4,0.7139873504638672,0.02318096160888672,6.6507368087768555,7.55712890625,2.2532310485839844,3,0.022151088137400077,-1.9900959448973876,33.789169311523445,-1.1730709894856763,35.884769439697266,1.9722221428632756,36.1443977355957,0.022151088137400077
3760,2020-04-17,36.98820114135742,37.498191833496094,35.23568725585937,35.55095672607422,1052188.0,0.06458501569225716,-1.1883381268021547,1.913581187465082,54.91010437417884,56.08637290635232,-1.825893746491417,-2.4212123111417156,2.8665720757955313,2.5553068923386064,11.694355981101785,2.753948211669922,0.5639871786915336,2.184612941741946,-0.7687985291416908,5.138024412625583,0.7079072063001277,3.6613186771837647,-6.110643590237146,86.2499974287718,42.09226265479167,1.476705735441818,4,-1.5299701690673828,-2.87912654876709,4.4067792892456055,5.31317138671875,-0.3430824279785156,4,0.021559295953532454,-1.7160546498044593,34.74424362182617,-1.9900959448973876,33.789169311523445,-1.1730709894856763,35.884769439697266,0.021559295953532454
3761,2020-04-20,37.25710678100586,37.67436981201172,36.283485412597656,37.14583587646485,340309.0,0.007270038318996974,1.9411902313106257,0.07741961169428725,59.465320947437235,57.12749319424063,-1.839018863787409,-2.507577222285583,2.4297193398414265,2.3267878142390614,8.300891750642029,1.3908843994140625,0.8262808171089873,2.2560132026672335,-0.8024468183305444,5.314473223665011,0.7267831921683481,3.785243213166119,-6.228591469775175,89.26019311092388,45.89649299375894,1.5292300104988883,4,-1.5253372192382812,-4.260739326477051,4.137873649597168,5.0442657470703125,-0.6583518981933594,0,-0.04703837836360125,-1.1883381268021547,36.98820114135742,-1.7160546498044593,34.74424362182617,-1.9900959448973876,33.789169311523445,-0.04703837836360125
3762,2020-04-21,36.8120231628418,37.192195892333984,36.19076156616211,36.71002578735352,471242.0,-0.011946274325063011,1.3225897778446238,0.9166580959237494,58.57650880842822,57.584633725418655,-0.9631956560688195,-1.8583514764919329,2.711971897832157,2.812004556763874,7.216504930403109,1.06634521484375,1.0096691920810485,1.6208422660827608,-1.3888191870120608,4.630503719177582,0.11601153953535004,3.1256729926301716,-5.635569246702914,77.80432054763851,33.784673290486694,1.504830726547411,4,-1.0802536010742188,-3.8156557083129883,3.2059831619262695,4.112375259399414,-0.4079933166503906,1,-0.03022667963101955,1.9411902313106257,37.25710678100586,-1.1883381268021547,36.98820114135742,-1.7160546498044593,34.74424362182617,-0.03022667963101955
3763,2020-04-22,36.283485412597656,37.127288818359375,36.283485412597656,36.96038436889648,358275.0,-0.014357747953870903,-1.4931443545887457,-6.636435036278349,53.594760892524505,55.97186615532034,-0.20795533155744295,-0.9606059296981329,3.0750550353270256,3.3713469486679983,5.4230173396608485,0.8438034057617188,1.2335599442897944,0.82664604187012,-1.4671320144236333,3.1204240981638733,-0.32024298627675307,1.9735350700169931,-4.96205166364874,62.21656882606826,17.07904189138185,1.1468890281468764,4,-0.5517158508300781,-3.2871179580688477,3.73452091217041,4.640913009643555,-1.1961555480957102,2,-0.025044635450693464,1.3225897778446238,36.8120231628418,1.9411902313106257,37.25710678100586,-1.1883381268021547,36.98820114135742,-0.025044635450693464
3764,2020-04-23,36.3391227722168,37.36837768554688,35.76422500610352,36.904747009277344,349069.0,0.001533407250887242,1.149063117252778,0.8356110344050357,57.674410594767714,55.80210273108876,-0.37416828208331765,-0.8971964831094397,2.850301503327046,3.3435971358844796,4.611709439145506,1.6041526794433594,1.4736246710399783,0.7775035858154311,-1.4739733094683842,3.0289804810992464,-0.34823486182647656,1.9032420334573388,-4.8756087871140465,45.24719765488389,-3.216085878057754,1.125738447641909,4,-0.6073532104492188,-3.3427553176879883,1.7455568313598633,2.661221504211426,0.04636383056640625,3,0.0017861486195323018,-1.4931443545887457,36.283485412597656,1.3225897778446238,36.8120231628418,1.9411902313106257,37.25710678100586,0.0017861486195323018
3765,2020-04-24,35.79204177856445,36.524574279785156,35.4396858215332,35.699317932128906,339546.0,-0.015054876175233822,-2.5454562454419087,-0.16393188332490305,55.64696332755471,55.35036043669464,0.10388768785811209,-0.4229193841874235,3.1864370620581184,3.919072833311695,4.434798784676656,1.0848884582519531,1.5136991164536298,0.2628765106201172,-1.9536623508562485,2.479415372096483,-0.8453929201180657,1.3711459413583,-4.189289162030946,15.76759660571961,-35.43340081114328,1.1082694307381815,4,-0.060272216796875,-2.7956743240356445,2.2671384811401367,3.2083024978637695,1.4836082458496094,4,0.03367879651301786,1.149063117252778,36.3391227722168,-1.4931443545887457,36.283485412597656,1.3225897778446238,36.8120231628418,0.03367879651301786
3766,2020-04-27,35.43041229248047,36.49675750732422,35.34695816040039,35.56949996948242,424859.0,-0.010103628295957123,-6.515128093249392,-1.5000205702061136,58.53657431338704,54.39677090996196,0.3951407956593229,-0.0846157477477334,3.2959865890030855,4.304025219464172,4.2321398203846226,1.1497993469238281,1.0605604966181517,-0.08669872283935831,-2.30260054096415,2.1292030952854333,-1.194649631901754,1.0212521862230375,-3.6912058171448194,4.128491440886337,-51.33703022194975,1.1079509090623958,4,0.3013572692871094,-1.3677005767822266,0.5841703414916992,1.8313283920288086,3.1990280151367188,0,0.03428428692477392,-2.5454562454419087,35.79204177856445,1.149063117252778,36.3391227722168,-1.4931443545887457,36.283485412597656,0.03428428692477392
3767,2020-04-28,35.374778747558594,35.884769439697266,34.799877166748054,35.458229064941406,498441.0,-0.0015702200827530932,1.3168313605369981,0.5999835440607773,53.204575999803495,54.944406789484354,0.41440335675088136,0.014867472909813273,3.108343895311883,4.377268816823644,3.9598884949247752,1.0848922729492116,0.8712997393181752,-0.16968631744384766,-2.363147992499435,2.02377535761174,-1.2664171549716414,0.9270445200839461,-3.5018474905968446,22.382770671169467,-33.461689168243,1.0967308375277924,4,0.45899009704589844,-1.3120670318603516,0.6398038864135742,1.8869619369506836,4.497184753417969,1,0.034600248498752206,-6.515128093249392,35.43041229248047,-2.5454562454419087,35.79204177856445,1.149063117252778,36.3391227722168,0.034600248498752206
3768,2020-04-29,35.85694885253906,35.94040298461914,35.003875732421875,35.374778747558594,553949.0,0.013630335568211693,1.8857139498801072,-5.777930151764491,44.76684476795319,55.15289600289277,0.2865248612876812,-0.3863294931100043,2.3326667888319506,3.9002934552783017,4.123926545455613,0.9365272521972656,0.6863432697104983,0.24850330352783345,-1.9003762404149,2.397382847470567,-0.8259364684435297,1.3229430754991967,-3.8529673095837325,41.155206240151095,-8.727803058255546,1.0744397719713654,4,0.3801746368408203,-2.1697750091552734,0.15763378143310547,1.4047918319702148,4.942268371582031,2,0.015257321416336955,1.3168313605369981,35.374778747558594,-6.515128093249392,35.43041229248047,-2.5454562454419087,35.79204177856445,0.015257321416336955
3769,2020-04-30,34.64224624633789,36.62657165527344,34.64224624633789,36.07021713256836,626064.0,-0.03387635158798952,-1.7792239016493292,-2.9615500245257045,41.41899058363474,53.65388335949898,1.6597813421880332,0.8130981065979128,3.281524410138175,5.120138751086678,4.404201239807735,1.9843254089355469,0.36870224770591165,-0.9300363540649386,-3.120078966461868,1.260006258331991,-2.0250576602634,0.1649849521335227,-2.5098354231088535,0.0,-45.30016582035639,1.0950213061984637,4,1.516061782836914,0.01390838623046875,1.043161392211914,2.6194944381713867,4.9886322021484375,3,0.012848001108216378,1.8857139498801072,35.85694885253906,1.3168313605369981,35.374778747558594,-6.515128093249392,35.43041229248047,0.012848001108216378
3770,2020-05-04,34.178619384765625,34.503158569335945,33.705718994140625,34.113712310791016,746282.0,-0.013383279429268424,1.233769841905867,-0.04545405974343768,40.14871451943256,51.507593756387344,1.8807369042480602,1.318779162583354,3.503113343701351,5.585672317923915,4.621116138716473,0.9365272521972656,0.5294790010131081,-1.3774362564086928,-3.6053154102816336,0.850442897464248,-2.4913758333451668,-0.2634966794722189,-1.9203478668683545,16.19049111643968,-25.297743613404414,1.1139395769364722,5,1.358428955078125,1.3677005767822266,0.7232570648193359,3.0831212997436523,5.387351989746094,0,0.06456864723451172,-1.7792239016493292,34.64224624633789,1.8857139498801072,35.85694885253906,1.3168313605369981,35.374778747558594,0.06456864723451172
3771,2020-05-05,34.98532867431641,35.23568725585937,34.410430908203125,35.01314926147461,462758.0,0.023602746514400197,2.490219171231128,-0.42862180429022256,45.72685803555412,50.07985478162355,0.8022522183199925,0.5890072503873469,2.4853544098337466,4.776548659736527,4.743234037149957,1.057067871093743,0.730699420670561,-0.6003990173339773,-2.778239561597225,1.5774415269292703,-1.689319289465601,0.4885212547976465,-2.603713675644279,43.809456642688346,3.2749217121518583,1.088920272131625,5,0.5517196655273366,0.5609912872314382,-0.0880880355835032,2.276412010192864,4.803180694580064,1,0.06546519460824807,1.233769841905867,34.178619384765625,-1.7792239016493292,34.64224624633789,1.8857139498801072,35.85694885253906,0.06546519460824807
3772,2020-05-06,33.056640625,35.087329864501946,33.056640625,34.883331298828125,638118.0,-0.05512848163499773,-1.223353158360752,65.65967365969043,46.46375509181844,49.287520803767336,2.3939701841869407,2.6237340227401234,4.158593273786948,6.6942475905186996,4.780715646663173,2.030689239501946,0.5270981624579889,-2.5110055923461942,-4.769140363160297,-0.25287082153209184,-3.640072977753242,-1.3819382069391466,-0.5541490151684982,0.0,-43.775635785869056,1.12906738540705,5,2.1558685302734375,2.3088645935058594,1.4117441177368164,4.205100059509277,5.5171661376953125,2,0.16858336410635144,2.490219171231128,34.98532867431641,1.233769841905867,34.178619384765625,-1.7792239016493292,34.64224624633789,0.16858336410635144
3773,2020-05-07,32.66719436645508,33.640811920166016,32.055206298828125,33.381179809570305,951599.0,-0.011781180760708998,1.571426803881357,0.39086280635514253,39.39394529667332,47.256357992867954,2.476980829450355,3.007439006705198,4.32793619643472,7.060408840433084,5.232789074569673,1.5856056213378906,0.1984021177474915,-2.798917579650876,-5.381083671323509,-0.21675148797824306,-4.090000625487193,-1.5078345338145596,5.758251190185554,13.387424104356302,-31.318834919859878,1.2910830458363165,5,1.6736946105957031,2.1975936889648438,1.8011903762817383,4.594546318054199,5.582073211669922,3,0.2205505943883519,-1.223353158360752,33.056640625,2.490219171231128,34.98532867431641,1.233769841905867,34.178619384765625,0.2205505943883519
3774,2020-05-08,33.677902221679695,34.2342529296875,33.028823852539055,33.028823852539055,526214.0,0.03093953658482773,-2.7142789976020847,-0.9090918805131536,30.66088720011598,44.48012731204143,1.1723672400641476,1.845997724613241,3.1067228933399065,6.036202323056166,5.4316449829830304,1.5670585632324219,-0.08908564908541194,-1.6324310302734304,-4.253056571168152,0.988194510621291,-2.942743800720791,-0.3221182598260697,4.620138549804686,51.020457118732224,11.091289820032934,1.3103127704473594,5,0.6629867553710866,1.1868858337402273,0.616621971130364,3.5838384628295827,5.081356048583977,4,0.21145363970613196,1.571426803881357,32.66719436645508,-1.223353158360752,33.056640625,2.490219171231128,34.98532867431641,0.21145363970613196
3775,2020-05-11,33.585174560546875,34.206436157226555,33.112274169921875,34.206436157226555,355461.0,-0.0027533680845812647,2.5223873265381886,-0.9571442004795393,28.09732086824792,41.09798804035931,1.027145330554248,1.8179566480835945,2.9640970500374806,6.1043911432740146,5.391026824522076,1.0941619873046804,-0.28041090438767924,-1.589315795898436,-4.274366452929854,1.095734861132982,-2.9318411244141487,-0.24679046738272348,4.588009521484381,48.104933888579815,13.82030736053565,1.3425253285157106,5,0.7557144165039062,1.2796134948730469,1.1706595420837402,3.6765661239624023,5.711891174316406,0,0.18001109022197714,-2.7142789976020847,33.677902221679695,1.571426803881357,32.66719436645508,-1.223353158360752,33.056640625,0.18001109022197714
3776,2020-05-12,35.884769439697266,36.283485412597656,33.94680404663086,35.161510467529304,752584.0,0.06847053526563385,2.073183825005017,-1.1641778214417309,45.47101962333337,40.23870399852929,-1.3423875429566507,-0.5292195936635693,0.4662630059196857,3.7950090002611745,5.319711299620193,2.6983108520507812,-0.4953314067253629,0.7232604980468764,-1.9445008976512383,3.391021893744991,-0.6106201998021774,2.0571411958959303,2.166055086669928,90.57025418208654,59.23807129316492,1.3338806978490572,5,-1.5438804626464844,-1.0199813842773438,-1.1289353370666504,1.3769712448120117,3.9593772888183594,1,0.10258396507188228,2.5223873265381886,33.585174560546875,-2.7142789976020847,33.677902221679695,1.571426803881357,32.66719436645508,0.10258396507188228
3777,2020-05-13,36.49675750732422,36.91402053833008,34.95751190185547,35.42113876342773,687985.0,0.017054256643765475,1.0485448332744196,1.4871834091077154,51.033260688929175,40.934972434193284,-1.9874919039650862,-1.1520757728449667,-0.3020794835445102,3.175952689115931,5.347438123924146,1.9565086364746094,-0.6402465405659683,1.3046491622924776,-1.4116398355923963,4.0209381601773515,-0.05349533664995931,2.6627936612349146,1.4341546544921968,91.41224565422715,61.34350406898851,1.3581444989424367,5,-2.012144088745117,-1.6319694519042969,-1.9588284492492676,0.7649831771850586,3.2268447875976634,2,0.09019299484102561,2.073183825005017,35.884769439697266,2.5223873265381886,33.585174560546875,-2.7142789976020847,33.677902221679695,0.09019299484102561
3778,2020-05-14,35.42113876342773,36.71929550170898,35.42113876342773,36.45966720581055,568499.0,-0.029471624806138852,-1.4999926536488983,-0.9655172413793106,45.952567244730375,41.43870317431503,-1.0953854664171914,0.05488902647321936,0.579042754499298,4.237436462589294,5.580320863651203,1.29815673828125,-0.8318334715778235,0.14743194580077557,-2.488259271093156,2.7831231626947073,-1.1704136626461903,1.4652775542477414,2.392259281128922,61.575130022062154,32.04555255354089,1.3178456084469656,5,-0.9365253448486257,-0.5563507080078054,-0.39871931076049094,1.84060192108155,4.478641510009773,3,0.0890052694331418,1.0485448332744196,36.49675750732422,2.073183825005017,35.884769439697266,2.5223873265381886,33.585174560546875,0.0890052694331418
3779,2020-05-15,35.51386642456055,36.1258544921875,34.836971282958984,35.68077087402344,501798.0,0.0026178622249311,1.4385918695079483,0.16071244912651775,48.72232182029457,42.39132620774414,-1.1750394323264004,0.024006729169570917,0.2667653429537893,4.122678367801726,5.707833158722732,1.2888832092285156,-0.9437614942406327,0.20167846679687784,-2.4239183397266615,2.827275273320417,-1.1111199364648954,1.514476870058651,2.184367785081534,63.170764746313736,30.582617079348367,1.3127984032617708,5,-1.0292530059814453,-0.649078369140625,-0.04636430740356445,1.7478742599487305,3.8295631408691406,4,0.07702346798468307,-1.4999926536488983,35.42113876342773,1.0485448332744196,36.49675750732422,2.073183825005017,35.884769439697266,0.07702346798468307
3780,2020-05-18,37.785640716552734,37.785640716552734,35.42113876342773,36.552391052246094,640028.0,0.06396865564660348,2.834587629025435,-7.388956185861541,59.20290362729825,43.88866460682682,-3.219963908398462,-2.303040295895862,-2.20119245043297,1.8431927660609801,5.787387956729995,2.364501953125007,-0.9417365145011871,2.4335807800292955,-0.32026843684603534,5.187429996904626,1.0566561715916336,3.8105053884669573,-5.730434417724609,100.0,61.17589357206485,1.3769246084376638,5,-2.8652172088623047,-2.8652172088623047,-2.318138599395752,-0.523900032043457,2.206867218017578,0,0.025766866334608007,1.4385918695079483,35.51386642456055,-1.4999926536488983,35.42113876342773,1.0485448332744196,36.49675750732422,0.025766866334608007
3781,2020-05-19,35.50459289550781,37.93400192260742,34.781333923339844,37.93400192260742,1838921.0,-0.06036811280126486,1.5954196795188857,-1.9699247422584747,50.43209362375579,44.32959111037542,-0.9582864320954982,-0.16866585582521054,-0.1397046992862414,4.104519333355739,5.676951248846676,3.152667999267578,-0.8569497461831972,0.24015865325927876,-2.366028468796898,2.8463457753154557,-1.0629349077688062,1.5432522142873637,-3.3347779083251936,22.9411714882758,-17.220634657785453,1.303093561028087,5,-0.5099887847900391,-0.5099887847900391,-0.04636335372924805,1.7571477890014648,3.365936279296875,1,0.10681640120524549,2.834587629025435,37.785640716552734,1.4385918695079483,35.51386642456055,-1.4999926536488983,35.42113876342773,0.10681640120524549
3782,2020-05-20,35.699317932128906,35.84767532348633,35.068782806396484,35.26350784301758,801215.0,0.005484502728821061,1.1265967806610528,-0.1793893429430561,49.46508073110035,45.44860615864509,-0.8255401357007628,-0.47540017451724736,-0.5144040623790005,3.8910051455097943,5.602437902389033,0.7788925170898438,-0.7052889870361554,0.4905189514160142,-2.02240304067638,3.0034409435084086,-0.7659420446301866,1.746979947462215,-3.2989354675292972,29.11768727320247,-10.467430103737506,1.256460996046199,5,-0.21790504455566406,-0.7047138214111328,-0.2665877342224121,1.562422752380371,3.0228500366210938,2,0.11610386518495441,1.5954196795188857,35.50459289550781,2.834587629025435,37.785640716552734,1.4385918695079483,35.51386642456055,0.11610386518495441
3783,2020-05-21,35.374778747558594,35.75495147705078,35.068782806396484,35.476776123046875,443940.0,-0.009090907148067151,1.0845163458529858,-0.2340408770624535,52.64568277377785,47.8913612223853,-0.08553484141893364,-0.23444995804194235,-0.33038936804285157,4.191716116352993,5.523897762099147,0.6861686706542969,-0.6816230250448427,0.2114151000976534,-2.252065596336543,2.6748957965318496,-1.0203252481194411,1.443155448314748,-2.7530515046386697,18.823574964335542,-24.704311255167802,1.231740348217097,5,0.1483592987060547,-0.3801746368408203,-0.2619509696960449,1.8869619369506836,3.0599403381347656,3,0.1229357101678954,1.1265967806610528,35.699317932128906,1.5954196795188857,35.50459289550781,2.834587629025435,37.785640716552734,0.1229357101678954
3784,2020-05-22,36.404029846191406,36.58020782470703,35.040966033935554,35.14296340942383,1057754.0,0.029095619395325345,-1.1012662182957325,-12.363714563542525,57.72200066924762,51.18299231138526,-0.7682026691001198,-1.3266047735144824,-1.4940916268168536,3.149265761979642,5.8369849818410815,1.5392417907714773,-0.48663724468723046,1.2374208450317354,-1.2327436018233016,3.7075852918867724,0.0023386216042169394,2.472503068459254,-3.5698116160839817,51.47056154433465,4.29942124818934,1.2350822234275178,5,-0.4636268615722656,-1.4094257354736328,-1.2912020683288574,0.8577108383178711,2.2532310485839844,4,0.09602646855350327,1.0845163458529858,35.374778747558594,1.1265967806610528,35.699317932128906,1.5954196795188857,35.50459289550781,0.09602646855350327
3785,2020-05-25,36.997474670410156,36.997474670410156,36.15367126464844,36.62657165527344,477085.0,0.016301624482951027,3.549994857554253,0.2941185367580109,57.08687695991096,52.473643126560546,-0.9238642073368695,-1.9237424935164,-2.1816935594030653,2.547271057809695,6.395397343055251,0.8438034057617188,-0.13493505476597534,1.7705940246582017,-0.8197273693759328,4.360915418692336,0.47543332764113444,3.065754721675269,-3.9592650926027346,70.29413650867018,21.760144545451226,1.2951606970170662,5,-0.6398067474365234,-2.002870559692383,-1.8846468925476074,0.2642660140991211,1.4001541137695312,0,0.06340851411936455,-1.1012662182957325,36.404029846191406,1.0845163458529858,35.374778747558594,1.1265967806610528,35.699317932128906,0.06340851411936455
3786,2020-05-26,36.645118713378906,37.36837768554688,35.84767532348633,37.0901985168457,1101077.0,-0.009523783992561485,2.0370370370370083,-1.1999897151085055,64.21748214460598,53.93855662163575,-0.5054653382988405,-1.555467405495257,-1.8246067877946501,2.883759436692806,7.09276009699307,1.520702362060554,0.24238961291499805,1.3575027465820284,-1.3087614205194456,4.023766913683502,0.02437066303129143,2.6906348301327654,-3.411077441779483,68.9243210728431,13.66240706738391,1.3331320835507376,5,-0.28745079040527344,-1.6505146026611328,-1.8614659309387207,0.6166219711303711,0.8159828186035156,1,0.09134611480926358,3.549994857554253,36.997474670410156,-1.1012662182957325,36.404029846191406,1.0845163458529858,35.374778747558594,0.09134611480926358
3787,2020-05-27,36.5987548828125,37.13656234741211,36.10730743408203,36.89547729492188,805637.0,-0.0012652116351168363,1.6428676376957811,0.6666723805442628,66.01206783566636,56.16739002062863,-0.4951857101293058,-1.4890490702837695,-1.7847147831883063,2.912936685825109,7.995824623957208,1.0292549133300781,0.6811970617645358,1.2499401092529325,-1.4801712792365933,3.9800514977424584,-0.11511558499183394,2.614995803497699,-3.1767151851727533,66.93224414333613,6.110206540637591,1.3650556942447631,5,-0.2410869598388672,-1.6041507720947266,-2.2346863746643066,0.6629858016967773,2.299591064453125,2,0.06207244752632435,2.0370370370370083,36.645118713378906,3.549994857554253,36.997474670410156,-1.1012662182957325,36.404029846191406,0.06207244752632435
3788,2020-05-28,36.404029846191406,37.03456497192383,36.22785186767578,36.5987548828125,798070.0,-0.005320537194355213,-1.9491541969403265,0.6562532140285763,61.893182070841334,57.63081893735605,-0.16357727434692748,-1.3188550027688137,-1.5253214898193477,3.095386689184025,8.97667555881466,0.8067131042480469,0.7944777610475313,1.0278610229492173,-1.7344598031914273,3.790181849089862,-0.35329939012110856,2.409021436019543,-2.8015116595529506,58.56565216179816,-3.3517942334119013,1.3811604130703241,5,-0.04636192321777344,-1.4094257354736328,-2.039961338043213,0.8577108383178711,2.4294090270996094,3,0.06367806345486549,1.6428676376957811,36.5987548828125,2.0370370370370083,36.645118713378906,3.549994857554253,36.997474670410156,0.06367806345486549
3789,2020-05-29,35.087329864501946,36.23712539672852,35.087329864501946,36.1443977355957,1416753.0,-0.03616907213988596,-1.1754431549165634,5.428515456646982,55.9210575777706,57.26616937629742,1.2139114272103413,0.03467712025313574,-0.1420768567664723,4.387884888366784,9.40515199680448,1.3166999816894602,0.7599558040540302,-0.31109313964844176,-3.0556325323088416,2.433446253011958,-1.6833628359786417,1.0611765566817581,-1.3115523284247317,0.0,-61.03471587716203,1.3722696963302015,5,1.2703380584716868,-0.09272575378417258,-0.7232613563537527,2.1744108200073313,4.2560997009277415,4,0.09540165165369241,-1.9491541969403265,36.404029846191406,1.6428676376957811,36.5987548828125,2.0370370370370083,36.645118713378906,0.09540165165369241
3790,2020-06-01,36.3854866027832,36.3854866027832,34.920421600341804,35.699317932128906,886080.0,0.03699787767534324,3.2702765809589787,-0.649124516427041,52.14285387780476,57.45625384896953,-0.33943955120110303,-1.1485566199002903,-1.2579882701137777,3.0608368462901865,9.978458219434277,1.4650650024413991,0.9098974750624791,0.8767202377319308,-1.838624803901709,3.5920652793655705,-0.48095228308488913,2.2343927585487506,-2.4433800912447836,59.84850019556879,2.444500375877155,1.3576725208168183,6,-0.24108695983886008,-1.3908824920654297,-2.0214180946350098,0.8762540817260742,2.9764862060546875,0,0.0624362762216959,-1.1754431549165634,35.087329864501946,-1.9491541969403265,36.404029846191406,1.6428676376957811,36.5987548828125,0.0624362762216959
3791,2020-06-02,37.27565002441406,37.36837768554688,36.320579528808594,36.53384780883789,794207.0,0.024464793651069794,1.259993829065084,1.0810785267546907,53.255805795271165,57.87744552276629,-1.0638322455865747,-1.9587640572745713,-2.0645008742154474,2.1487378293191455,10.73414998260492,1.0477981567382884,1.0470854464599526,1.6523675918579102,-1.1614266645321862,4.4661618482480065,0.24547046366286196,3.0592647200529584,-3.173867696432886,96.21203739343015,41.32902843731729,1.4068971281950493,6,-1.1312503814697195,-2.281045913696289,-2.911581516265869,-0.013909339904785156,2.5221328735351562,1,0.030099508902749372,3.2702765809589787,36.3854866027832,-1.1754431549165634,35.087329864501946,-1.9491541969403265,36.404029846191406,0.030099508902749372
3792,2020-06-03,38.62944030761719,38.62944030761719,37.36837768554688,37.57237243652344,1084093.0,0.03631835480578993,1.385963392805576,1.4249996143145855,63.10605841024428,59.03970948237367,-2.188409441969746,-3.028943118009579,-3.30761876616198,0.7818459334537096,11.49532615424981,1.353790283203125,0.8845783816196615,2.727517890930173,-0.11961774237282441,5.57465352423317,1.3039500742786743,4.151085707581672,-4.37436919585096,100.0,44.064794605660566,1.4235678166514985,6,-1.8545093536376953,-3.2871170043945312,-3.7321996688842773,-1.3676996231079102,0.5007209777832031,2,-0.030244776168925847,1.259993829065084,37.27565002441406,3.2702765809589787,36.3854866027832,-1.1754431549165634,35.087329864501946,-0.030244776168925847
3793,2020-06-04,39.87196350097656,39.9276008605957,38.2307243347168,38.239994049072266,977548.0,0.032165187573643506,-1.0561858779534565,1.5438643974825337,66.27423473494105,59.98995771189516,-3.0462682435412063,-3.904197995072998,-4.356985417949623,-0.4734972436634166,12.031426568577796,1.6968765258789062,1.0656626250559853,3.609802627563475,0.664451715348271,6.555153539778679,2.137127171455873,5.082478083671077,-5.354430237459276,98.88884825712591,42.05671376301018,1.472675456107601,6,-2.4479522705078125,-3.8805599212646484,-4.923723220825195,-2.610222816467285,0.9643440246582102,3,-0.024418600646218258,1.385963392805576,38.62944030761719,1.259993829065084,37.27565002441406,3.2702765809589787,36.3854866027832,-0.024418600646218258
3794,2020-06-05,40.799217224121094,41.1052131652832,40.05741500854492,40.17795944213867,994836.0,0.023255782803919933,-1.430108953857179,0.3806797861672561,62.50961588707645,60.592484259357995,-3.6704911470779393,-4.501373651063211,-5.18184686345019,-1.4155638936408863,13.091298118135136,1.2332496643066406,1.2958868867411724,4.180990600585936,0.8539872653985654,7.507993935773307,2.5174889329922507,5.844492268179621,-5.848878552837533,95.05244537428467,41.8763485915497,1.663501667593686,6,-2.7863998413085938,-4.21900749206543,-5.837068557739258,-3.5374765396118164,0.5285377502441335,4,-0.04818176633221971,-1.0561858779534565,39.87196350097656,1.385963392805576,38.62944030761719,1.259993829065084,37.27565002441406,-0.04818176633221971
3795,2020-06-08,39.63087844848633,40.70649337768555,39.38051986694336,40.60449600219727,805377.0,-0.028636303711827793,1.251969524204416,-1.5671716024291065,68.8719382939412,61.109646053728575,-2.3348554558397865,-3.0112723200765146,-3.9934267538180137,-0.2712031561158028,14.028527571381355,1.4186973571777344,1.492799882698236,2.710366630554198,-0.5543299408289144,5.97506320193731,1.0780183448626417,4.342714916245754,-4.065052327802803,69.18604790223422,11.682068603088297,1.6323482856915568,6,-1.6180610656738281,-3.050668716430664,-4.223647117614746,-2.369137763977051,2.5221328735351634,0,-0.0072531544671733394,-1.430108953857179,40.799217224121094,-1.0561858779534565,39.87196350097656,1.385963392805576,38.62944030761719,-0.0072531544671733394
3796,2020-06-09,39.56597137451172,39.90905380249024,38.9354362487793,39.6401481628418,723190.0,-0.0016377904431005286,2.1818187484805858,0.07618678201451196,67.89700877246878,61.319083935595515,-2.025004733444831,-2.799995632331296,-3.883967498920441,-0.2390380787267432,15.037696779046902,0.9736175537109446,1.538090570865755,2.4613994598388658,-0.9683401097551467,5.891139029432878,0.746529675041856,4.176269244635876,-3.4462065493682275,58.80894946758275,-2.1912847535108355,1.7148697847970074,6,-1.5531539916992188,-2.9857616424560547,-4.024287223815918,-2.7585859298706126,4.321006774902344,1,-0.005155909449129359,1.251969524204416,39.63087844848633,-1.430108953857179,40.799217224121094,-1.0561858779534565,39.87196350097656,-0.005155909449129359
3797,2020-06-10,39.78850936889648,40.24286651611328,39.07452392578125,39.28779220581055,569243.0,0.005624479487141176,-1.5200062532397542,-6.750321419387921,70.6239227115139,62.289166229003584,-1.9528569214536944,-2.9126104313992727,-4.031246487345818,-0.5040164389099644,15.858020374788637,1.1683425903320312,1.5692350345830803,2.5193498611450096,-1.0983577464249379,6.137057468714957,0.7104960573600394,4.32820366492998,-3.170199709739016,54.19346276856902,-11.640268506314499,1.8088538037849724,6,-1.7756919860839773,-3.208299636840813,-4.2468252182006765,-2.9903955459594656,6.11061096191407,2,0.00023307053216692353,2.1818187484805858,39.56597137451172,1.251969524204416,39.63087844848633,-1.430108953857179,40.799217224121094,0.00023307053216692353
3798,2020-06-11,38.57380676269531,39.241432189941406,38.31417465209961,39.018890380859375,1063026.0,-0.030528979986134464,1.0833333333333333,-0.8888922748743079,59.965938837084614,62.738597480038464,-0.44477704905809645,-1.5279462476736256,-2.745777107727058,0.6616398112057809,16.524744376819825,1.474334716796868,1.5085515431632288,1.1470138549804716,-2.40580704348082,4.699834753441763,-0.6293965942501742,2.9234243042111174,-1.5068067529252787,9.302347831078626,-55.93792271299788,1.7764104492306454,6,-0.5609893798828125,-1.9935970306396484,-3.284799575805664,-2.6334047317504883,7.1120452880859375,3,0.014423116860820873,-1.5200062532397542,39.78850936889648,2.1818187484805858,39.56597137451172,1.251969524204416,39.63087844848633,0.014423116860820873
3799,2020-06-12,38.249267578125,39.000343322753906,37.91545486450195,38.48108291625977,1204634.0,-0.008413460112113524,-1.4123622144090118,0.5208354760190773,55.89519682034839,63.15552447365442,0.4195735918897583,-1.0413614428669575,-2.3781921006591276,0.937708663672943,17.465069575805273,1.0848884582519531,1.4290640048809777,0.6857046127319322,-2.766224016113327,4.137633241577191,-1.040259701690701,2.4116689271545653,-0.7784462528036471,11.960161497101089,-50.466290646219164,1.7259643144226302,6,0.46362876892089844,-1.1822490692138672,-3.6464290618896484,-2.308865547180176,7.6776695251464915,4,0.06763632642705342,1.0833333333333333,38.57380676269531,-1.5200062532397542,39.78850936889648,2.1818187484805858,39.56597137451172,0.06763632642705342
3800,2020-06-15,38.75925827026367,38.87980270385742,37.10874557495117,37.37764739990234,789830.0,0.013333345301240085,1.182852548656381,-5.959963139100376,59.810672322846955,63.8838429767184,0.31481959874184895,-1.554364304134623,-2.8105230590530965,0.3692844373825892,17.472156856777243,1.77105712890625,1.4616633663625649,1.1470144271850558,-2.345325330086169,4.6393541844562804,-0.5991554514505566,2.893184305820668,2.3459548950195312,52.662699567059526,-8.57243866804756,1.7461698786356112,6,0.3477210998535156,-1.6505146026611328,-4.15641975402832,-3.1665773391723633,7.362403869628906,0,0.06626795296730736,-1.4123622144090118,38.249267578125,1.0833333333333333,38.57380676269531,-1.5200062532397542,39.78850936889648,0.06626795296730736
3801,2020-06-16,39.29706573486328,39.87196350097656,38.72216796875,39.63087844848633,885153.0,0.013875587113910681,1.8181856431593464,-0.24161123857960398,61.97531616638733,63.75820494962319,0.10493979615358029,-1.890403327695509,-3.2592331020625096,-0.2304928014000751,18.033848141275556,1.1497955322265625,1.7066269525027877,1.4951982498168945,-1.926416187055338,4.916812686689127,-0.21560896861922174,3.206005468253011,1.7282180786132812,69.82245423817933,8.923459293426298,1.710807218436117,6,-0.19008636474609375,-1.77105712890625,-4.69422721862793,-3.8481092453003,6.435150146484375,1,0.07267579738465035,1.182852548656381,38.75925827026367,-1.4123622144090118,38.249267578125,1.0833333333333333,38.57380676269531,0.07267579738465035
3802,2020-06-17,39.844146728515625,40.21504974365234,39.148704528808594,39.28779220581055,587525.0,0.013921675408120615,-1.5555591108347981,-1.6666666666666667,64.804489450435,63.59489991801141,-0.28129609830872226,-2.2251261820050914,-3.6776351434791223,-0.8469111647330649,18.68599909643481,1.066345214843743,1.9621625622150702,1.8350378036499038,-1.5522938595257116,5.222369466825519,0.14137197206209606,3.5287036352377115,1.1028063201904317,88.05966850014573,25.755734409917125,1.6936658315878088,6,-0.7371673583984375,-1.9008731842041016,-5.241308212280273,-4.395190238952644,6.592781066894531,2,0.10146613123490655,1.8181856431593464,39.29706573486328,1.182852548656381,38.75925827026367,-1.4123622144090118,38.249267578125,0.10146613123490655
3803,2020-06-18,39.72360229492188,40.22431945800781,39.4083366394043,39.46397018432617,613843.0,-0.0030253987973463126,-3.400024683993459,0.46666666666667944,72.24200108851893,64.676276051505,-0.2056345362140064,-1.8572985230850847,-3.4684113691652243,-0.7886698075385326,19.375059053034416,0.8159828186035156,2.1573225695712495,1.4970521926879954,-1.7329308202463807,4.7270352056223714,-0.1179393137791962,3.112043699155187,1.1465866043090784,83.9285736149937,13.175876492556768,1.6149915064671887,6,-0.8159828186035227,-1.7803287506103587,-5.04890155792237,-4.274645805358901,6.045703887939446,3,0.15546218568093262,-1.5555591108347981,39.844146728515625,1.8181856431593464,39.29706573486328,1.182852548656381,38.75925827026367,0.15546218568093262
3804,2020-06-19,39.8997802734375,40.26140975952149,38.99107360839844,39.87196350097656,1932705.0,0.004435095719859783,2.3827111585148617,0.1071391839673205,68.8933250698412,64.67865235993834,-0.5842556458962207,-1.8531684962914454,-3.6195920961648795,-1.026906981057408,19.57711740742083,1.270336151123054,2.1191136268786934,1.4984426498413086,-1.6944065751060364,4.691291874788654,-0.09798196263236747,3.0948672623149847,0.8951797593078652,88.52940037654919,15.720036176758555,1.5964246124736738,6,-1.2147026062011719,-1.9565067291259766,-5.225079536437988,-4.450823783874519,5.396625518798828,4,0.14501512884760714,-3.400024683993459,39.72360229492188,-1.5555591108347981,39.844146728515625,1.8181856431593464,39.29706573486328,0.14501512884760714
3805,2020-06-22,39.34342956542969,39.862693786621094,38.94470977783203,39.48251724243164,715231.0,-0.013943703554131881,1.0412328284906036,-5.000137136588042,61.53052550790763,63.97126533054266,-0.08154263640595616,-1.1721500675497012,-3.0283504702019854,-0.5542473873865958,19.57564503113182,0.9550704956054688,1.9002243428607102,0.8247941970825181,-2.3229498619302476,3.9725382560952838,-0.7490778324238647,2.398666226588901,1.3778061781597941,40.36153386715817,-28.269449310444614,1.573872029506383,6,-0.6583518981933594,-1.400156021118164,-4.668728828430176,-3.8944730758667063,6.184791564941406,0,0.16733435825397902,2.3827111585148617,39.8997802734375,-3.400024683993459,39.72360229492188,-1.5555591108347981,39.844146728515625,0.16733435825397902
3806,2020-06-23,39.99250793457031,40.140869140625,39.34342956542969,39.825599670410156,785641.0,0.016497757727530704,2.439977620168178,-1.200021941252297,58.24918390056287,62.5962943515481,-0.7417577188774658,-1.6417664826654175,-3.629194382730759,-1.285276613255533,19.453056242803584,0.7974395751953125,1.6967149014887966,1.3065031051635714,-1.7771166097716602,4.390122820098803,-0.23530675230404796,2.8483129626311907,0.6564780056464059,79.57759332493113,14.29847389909034,1.5418098574676162,6,-1.3074302673339844,-2.049234390258789,-5.072084426879883,-4.543551445007331,5.07208251953125,1,0.15325756052483275,1.0412328284906036,39.34342956542969,2.3827111585148617,39.8997802734375,-3.400024683993459,39.72360229492188,0.15325756052483275
3807,2020-06-24,38.87052917480469,40.08523178100586,38.72216796875,39.66796875,803481.0,-0.028054723689778016,-1.4915210509434225,-4.777711752068383,43.84965724701173,60.80559639709556,0.2640827819819549,-0.35928643212622546,-2.4626542910433358,-0.2540854787009863,19.150050644498066,1.3630638122558594,1.4705981439255353,0.07093563079833842,-2.852140040941258,2.9940113025379347,-1.3906022050714597,1.5324734666681366,1.707651958106723,9.638590047657594,-49.266292986700904,1.4615378358697986,6,-0.18545150756835938,-0.8577117919921875,-3.875925064086914,-3.440117835998535,5.795341491699219,2,0.1765267119386329,2.439977620168178,39.99250793457031,1.0412328284906036,39.34342956542969,2.3827111585148617,39.8997802734375,0.1765267119386329
3808,2020-06-25,38.72216796875,39.10234069824219,38.36981201171875,38.87980270385742,706013.0,-0.0038168043812187857,1.4307803312721128,0.19767608733089684,35.894203547342755,58.583263811206045,0.4869055069819197,-0.029883730369562045,-2.2029791735238433,-0.19607547131105463,18.735222189029365,0.7325286865234375,1.249571972775648,-0.1933324813842745,-2.8916495061649954,2.5049845433964464,-1.542490993774635,1.155826031006086,1.7866244530022044,18.627425277945203,-34.230096093810275,1.3491585123903604,6,-0.037090301513671875,-0.7093505859375,-3.484159469604492,-3.3427553176879883,5.072086334228523,3,0.19923367495555033,-1.4915210509434225,38.87052917480469,2.439977620168178,39.99250793457031,1.0412328284906036,39.34342956542969,0.19923367495555033
3809,2020-06-26,38.43471908569336,39.352699279785156,38.39762878417969,38.96325302124024,571323.0,-0.0074233674955550555,-2.169229990253041,3.352902741814531,40.772520316781666,56.4679135883099,0.8978451537858518,0.5493676953738174,-1.8360511186785402,0.007168772223849373,19.210214748920965,0.9550704956054688,0.9560716425915601,-0.6481508255004869,-2.679502726774068,1.3832010757730941,-1.6638267761372774,0.36752512513630364,2.0060723991228215,3.6648774856118824,-45.18041927921,1.0156759506367912,6,0.8808917999267578,-0.4219017028808594,-3.1758480072021484,-3.667294502258301,6.2682456970214915,4,0.1908323326317256,1.4307803312721128,38.72216796875,-1.4915210509434225,38.87052917480469,2.439977620168178,39.99250793457031,0.1908323326317256
3810,2020-06-29,38.65726089477539,38.82416534423828,38.22145080566406,38.47180938720703,589197.0,0.005790124511795058,1.321434605975566,-0.35087909232634207,43.15641535246557,54.376924608985256,0.7367953856418552,0.5330792285011938,-2.0472296378224115,-0.3031359814534227,19.77913654154073,0.6027145385742188,0.8888996597828722,-0.5391977310180636,-2.144948809453787,1.0665533474176598,-1.3420732702359288,0.2636778081998017,1.7168896718434894,22.705320730417917,-23.851888672175363,0.8028755392178617,6,0.5841693878173828,-0.6444435119628906,-3.1897573471069336,-3.889836311340332,5.424442291259766,0,0.17174380035700443,-2.169229990253041,38.43471908569336,1.4307803312721128,38.72216796875,-1.4915210509434225,38.87052917480469,0.17174380035700443
3811,2020-06-30,38.39762878417969,38.86125564575195,38.01745223999024,38.175086975097656,606641.0,-0.006716257297753714,-2.1379163593032398,1.2,39.58334642756132,51.57457538422152,0.9559538476625988,0.9286914732722664,-1.7876858574690146,-0.1354442293387308,19.749204452542056,0.8438034057617116,0.8991901501520161,-0.8549287796020479,-2.2415760131431526,0.5317184539390567,-1.5482523963726038,-0.16160516283149207,1.9112136826058403,18.385738742860237,-26.08170333814181,0.6933236167705524,6,0.741802215576179,-0.3848114013671875,-2.7214927673339844,-3.630204200744629,5.952976226806641,1,0.18570397631244617,1.321434605975566,38.65726089477539,-2.169229990253041,38.43471908569336,1.4307803312721128,38.72216796875,0.18570397631244617
3812,2020-07-01,37.46110153198242,38.7036247253418,36.91402053833008,38.38835525512695,905037.0,-0.024390236633131,1.297615374443514,-4.166649525180842,41.30435430681731,48.13705907514357,1.6973966489941787,1.869027859572597,-0.847782714621566,0.70957398010556,19.07749858847666,1.7896041870117188,0.7954549007188376,-1.733039093017581,-3.314912994311264,-0.15116519172389786,-2.523976043664426,-0.9421021423707359,2.78373899696642,22.433499925698243,-25.38814225428964,0.7909369506468417,7,1.1266136169433594,0.5517158508300781,-1.7849655151367188,-3.35202693939209,6.351696014404297,2,0.2029702440978054,-2.1379163593032398,38.39762878417969,1.321434605975566,38.65726089477539,-2.169229990253041,38.43471908569336,0.2029702440978054
3813,2020-07-02,38.898345947265625,38.898345947265625,37.50746536254883,37.84127426147461,851877.0,0.03836631483076269,1.6315728694899045,-1.1400026329430544,54.320987027287295,46.51791040374868,0.14614794472774406,0.37429273020521237,-2.2478417717358354,-0.808345703301157,17.735430875774068,1.4372444152832031,0.6437381814933687,-0.24711380004882955,-1.8008324646322933,1.3066048645346342,-1.0239731323405579,0.5297455322428988,1.213261782058467,81.36887303784697,27.812580467266685,0.7768593322917302,7,-0.37090110778808594,-0.885528564453125,-3.222209930419922,-5.901978492736816,4.9886322021484375,3,0.1482717215548779,1.297615374443514,37.46110153198242,-2.1379163593032398,38.39762878417969,1.321434605975566,38.65726089477539,0.1482717215548779
3814,2020-07-03,38.833438873291016,39.27852249145508,38.65726089477539,38.898345947265625,392119.0,-0.0016686332643193191,-1.97779362423777,-0.06140271738149799,50.524935941942296,45.29506711864142,0.04904504084309025,0.2997456847377151,-2.147530516740389,-0.8257545147175165,15.767307061178693,0.6212615966796875,0.3920785990565534,-0.21373195648193644,-1.562097597093178,1.1346336841293052,-0.8879147767875537,0.46045086382368083,1.1502653683933133,81.17643262777491,26.37081635452536,0.6741828203056207,7,-0.30599403381347656,-0.8206214904785156,-3.1573028564453125,-5.837071418762207,4.5528221130371165,4,0.12774597289398115,1.6315728694899045,38.898345947265625,1.297615374443514,37.46110153198242,-2.1379163593032398,38.39762878417969,0.12774597289398115
3815,2020-07-06,39.34342956542969,40.1594123840332,38.94470977783203,39.48251724243164,489635.0,0.013132771831068313,-1.5940571475122707,2.1428739347634442,50.32938847676936,44.41508984933104,-0.5151155549764468,-0.24546946805189407,-2.5978241800323474,-1.4317732482922167,14.438228843284062,1.3259735107421875,0.07153859387937445,0.3106311798095689,-1.0175135760930303,1.638775935712168,-0.3534411981417307,0.9747035577608685,-2.4294090270996094,74.85718651558606,21.044321983642014,0.6640723779513003,7,-0.8067131042480469,-1.3306121826171875,-3.6672935485839844,-6.347062110900879,4.172645568847656,0,0.13622440332437313,-1.97779362423777,38.833438873291016,1.6315728694899045,38.898345947265625,1.297615374443514,37.46110153198242,0.13622440332437313
3816,2020-07-07,39.36197280883789,39.714332580566406,39.148704528808594,39.148704528808594,483148.0,0.00047131741215800105,-4.304380489026419,-1.5333369902087162,46.29628435853422,44.68693730616687,-0.7068376970395747,-0.2952152204044012,-2.543565914230932,-1.563349723362748,13.367278730860349,0.5656280517578125,-0.20914804436662848,0.339374351501462,-0.9745872704709129,1.6533359734738369,-0.317606459484729,0.996355162487653,-2.383044433593753,75.42855799520429,24.875811787868983,0.6569808109861889,7,-0.82525634765625,-0.6490764617919922,-3.792470932006836,-6.365605354309082,5.276081085205078,1,0.11990583907261754,-1.5940571475122707,39.34342956542969,-1.97779362423777,38.833438873291016,1.6315728694899045,38.898345947265625,0.11990583907261754
3817,2020-07-08,39.79778289794922,40.07595825195313,39.04670715332031,39.195068359375,520752.0,0.01107185585508752,-1.2886564708077959,2.8260861788327043,50.543480083576156,46.31463469908169,-1.1144845734094275,-0.7697609839106647,-2.89821582357699,-2.103551577278779,12.183979090758726,1.0292510986328196,-0.3600804362891381,0.7747207641601577,-0.5403849171391144,2.0898264454594297,0.11716792351052163,1.4322736048097937,-2.755244842529301,86.36362328680423,38.37898545393654,0.6575528406496358,7,-1.2610664367675781,-0.7881660461425781,-4.228281021118164,-6.80141544342041,4.9886322021484375,2,0.1143988881167477,-4.304380489026419,39.36197280883789,-1.5940571475122707,39.34342956542969,-1.97779362423777,38.833438873291016,0.1143988881167477
3818,2020-07-09,39.13016128540039,40.094505310058594,38.92616271972656,40.01105117797852,635487.0,-0.016775346864441265,1.2300909441738206,-1.4615374878163132,44.740191516042664,46.75548705455513,-0.4279012945778504,-0.061473358220979435,-2.171062667439031,-1.5704333123198708,11.464754104340864,1.1683425903320312,-0.5430394566667118,0.07928142547607564,-1.2192442444770393,1.3778070954291906,-0.5699814095004854,0.7285442604526366,-2.0252857434082046,31.48153791457159,-10.904592921037711,0.6492628349765582,7,-0.59344482421875,-0.12054443359375,-3.0715341567993164,-4.965452194213867,5.099903106689453,3,0.11966820751984586,-1.2886564708077959,39.79778289794922,-4.304380489026419,39.36197280883789,-1.5940571475122707,39.34342956542969,0.11966820751984586
3819,2020-07-10,40.83630752563477,40.83630752563477,38.92616271972656,38.94470977783203,846371.0,0.04360181977759825,1.019609938875224,-2.147371384029092,58.81707789103343,48.49556066995155,-1.9641031448755726,-1.648380925165121,-3.7574648974632936,-3.378838254032857,11.183808994257841,1.9101448059082102,-0.4581420140192307,1.6560756683349709,0.18926148619480188,3.12288985047514,0.9226685772648864,2.3894827594050554,-3.670341246801769,100.0,54.98838089895559,0.7334070910700858,7,-1.9611434936523509,-1.826690673828132,-4.128600120544441,-6.0225181579589915,3.8573837280273366,4,0.07470485968556906,1.2300909441738206,39.13016128540039,-1.2886564708077959,39.79778289794922,-4.304380489026419,39.36197280883789,0.07470485968556906
3820,2020-07-13,41.32775497436523,41.40193557739258,40.419044494628906,41.1052131652832,694290.0,0.012034571157589324,4.299989715108506,0.11764753333023693,58.03571715539186,50.54582408415495,-2.276279209078737,-2.04224369205145,-4.1060424454166125,-3.9535503082940053,11.581442304984387,0.9828910827636719,-0.27281084866423555,2.0190982818603445,0.2825189900337435,3.7556775736869454,1.150808635947044,2.887387927773645,-4.014975045660151,97.00373954752524,54.036125034671045,0.868289645913299,7,-2.169776916503899,-2.169776916503899,-4.031241416931145,-5.925159454345696,2.8559455871582102,0,0.0498092870817628,1.019609938875224,40.83630752563477,1.2300909441738206,39.13016128540039,-1.2886564708077959,39.79778289794922,0.0498092870817628
3821,2020-07-14,42.15301132202149,42.15301132202149,40.75285720825195,41.00321578979492,1089674.0,0.019968574343516954,1.4354836569214053,5.16664952518104,70.48611987366687,53.78824248047157,-2.8081174865405174,-2.785377079680643,-4.801900304001215,-4.844940763962278,11.642485251496828,1.4001541137695384,-0.08380098658830093,2.7015573501587014,0.5491042124272667,4.854010487890136,1.6253307812929805,3.7777839190244222,-4.594882054395164,100.0,50.63469340358978,1.0762265688657182,7,-2.3227729797363352,-2.6194953918457102,-4.8564977645874094,-5.78143501281739,2.642677307128899,1,0.032336095797354414,4.299989715108506,41.32775497436523,1.019609938875224,40.83630752563477,1.2300909441738206,39.13016128540039,0.032336095797354414
3822,2020-07-15,43.88697814941406,44.25788116455078,42.35700988769531,42.37555313110352,1407123.0,0.04113506421038804,-1.4550948062857663,1.3145163430785625,76.90822627073977,56.29793572974407,-3.9501127886253684,-4.427959355284713,-6.321474986601515,-6.644365436061101,11.90411055586487,2.1048698425292898,0.13417087084727797,4.233382606506346,1.3058561939601105,7.160909019052582,2.769619400233225,5.697145812779468,-5.961258317436119,93.04346208497236,38.14633553503299,1.4637632062731196,7,-2.4294071197509766,-3.301027297973633,-6.5904645919799805,-7.306768417358398,0.16690444946289062,2,0.017113863298399146,1.4354836569214053,42.15301132202149,4.299989715108506,41.32775497436523,1.019609938875224,40.83630752563477,0.017113863298399146
3823,2020-07-16,45.89912033081055,45.89912033081055,43.488258361816406,44.50823974609375,1571564.0,0.045848273593732225,2.4666699578454847,0.9202445161795147,82.96479438909734,59.90236444609462,-5.436463905265001,-6.275472207463821,-8.07886851590915,-8.688573025538616,12.394159376009807,2.4108619689941406,0.480703710197524,5.936748886108397,1.8895463555190801,9.983951416697714,3.9131476208137386,7.9603501514030555,-7.340184365575318,100.0,37.026889537094355,2.02360126529466,7,-3.486478805541992,-4.492549896240234,-8.602606773376465,-9.318910598754883,-1.52996826171875,3,-0.02424240862773064,-1.4550948062857663,43.88697814941406,1.4354836569214053,42.15301132202149,4.299989715108506,41.32775497436523,-0.02424240862773064
3824,2020-07-17,45.68585205078125,46.2514762878418,45.20367813110352,45.43549346923828,1301164.0,-0.00464645680553788,-1.9350530005129467,0.1800000548529803,81.06558579398788,63.31749748134113,-4.636542480097653,-5.909482409683264,-7.640660534577236,-8.507751379869731,13.269552468491158,1.0477981567382741,0.9187023241715977,5.4341770172119155,0.6463709973108465,10.221983037112985,3.040274007261381,7.82808002716245,-6.2460939616769835,90.30208569744862,21.316850425071593,2.3939030099505336,7,-3.0970325469970703,-4.1031036376953125,-8.389338493347168,-9.105642318725586,-0.6768951416015625,4,-0.03186517473885031,2.4666699578454847,45.89912033081055,-1.4550948062857663,43.88697814941406,1.4354836569214053,42.15301132202149,-0.03186517473885031
3825,2020-07-20,45.92693710327149,46.21438980102539,45.44476699829102,45.64876174926758,571863.0,0.005277017756443847,-1.2432591703081304,1.111107725125733,83.33335022155661,67.43272702167695,-4.29747328167268,-5.936422117237051,-7.6463773400075254,-8.789834267126125,14.227970550727202,0.7696228027343679,1.1887865325437303,5.3460866928100685,-0.045939036363193964,10.738112421983331,2.6500738282234337,8.042099557396703,-5.53353846634397,94.0978056513325,17.93909787951509,2.696012864586632,7,-3.338117599487312,-4.344188690185554,-8.036979675292976,-9.346727371215827,-1.3259735107421946,0,-0.026852342598773782,-1.9350530005129467,45.68585205078125,2.4666699578454847,45.89912033081055,-1.4550948062857663,43.88697814941406,-0.026852342598773782
3826,2020-07-21,46.12166213989258,46.60383605957031,45.74148941040039,45.89912033081055,593419.0,0.004239887284084087,-2.206920032344555,0.8000054853130538,91.03693029820143,71.93199926774642,-3.835883394718458,-5.953670437698634,-7.672752782520803,-9.017290169172796,15.121307796328551,0.8623466491699219,1.543565643192295,5.234354019165039,-0.6875472250167363,11.156255263346814,2.273403397074155,8.195304641255923,-4.908132631837056,88.64625251509054,5.456550370230872,2.9609506220908863,7,-3.3566627502441406,-4.362733840942383,-8.013800621032715,-9.541452407836914,-1.1868858337402415,1,-0.04201846786204433,-1.2432591703081304,45.92693710327149,-1.9350530005129467,45.68585205078125,2.4666699578454847,45.89912033081055,-0.04201846786204433
3827,2020-07-22,45.732215881347656,46.2978401184082,45.34276962280274,46.2978401184082,754125.0,-0.008443890364655204,2.3770494014499834,-2.5416538105522988,85.95125044651637,76.51100581557684,-2.8118024695691233,-5.29529908043564,-7.135740548515855,-8.643924350999498,16.41310875038007,0.9550704956054616,1.8943752443460014,4.501823425292969,-1.715790600275767,10.719437450861705,1.3930164125086009,7.610630438077337,-3.6562373250497657,72.02380223574498,-10.92545634744701,3.1088070127843697,7,-2.9672164916992188,-3.973287582397461,-7.415721893310547,-9.152006149291992,-1.5485153198242188,2,-0.02047850151471098,-2.206920032344555,46.12166213989258,-1.2432591703081304,45.92693710327149,-1.9350530005129467,45.68585205078125,-0.02047850151471098
3828,2020-07-23,46.436927795410156,46.5111083984375,45.60240173339844,45.89912033081055,604861.0,0.015409529157539126,1.6486393328700486,-0.9508211094250548,87.4771691515329,79.69546040007677,-2.6496952250285375,-5.683818520876962,-7.646979470162222,-9.371886320869308,18.077968183328448,0.9087066650390625,2.338261863951516,4.8207973480224595,-1.691860513712669,11.333455209757588,1.5644684171548988,8.07712627889002,-3.6364920385886776,88.07932585555365,4.703162484048889,3.256328930867564,7,-2.925487518310547,-4.677999496459961,-7.911801338195801,-9.856718063354492,-2.494312286376953,3,-0.05131789094731509,2.3770494014499834,45.732215881347656,-2.206920032344555,46.12166213989258,-1.2432591703081304,45.92693710327149,-0.05131789094731509
3829,2020-07-24,45.76930618286133,46.13093566894531,45.48185729980469,45.806396484375,507271.0,-0.014376954812562293,-1.1212124989870909,-0.06896576182944043,81.18814924202562,82.26795285414718,-1.3507901675226464,-4.678397925155927,-6.792643039699044,-8.742589147606992,19.61657220643599,0.9550704956054688,2.7460692563847715,3.7864463806152315,-2.797546425820812,10.370439187051275,0.49444997739720975,7.078442783833253,-2.360326377600039,33.82348047830902,-48.538791689493706,3.29199640321802,7,-2.0909595489501953,-4.010377883911133,-7.343859672546387,-9.189096450805664,-2.5221328735351562,4,-0.03059155208024167,1.6486393328700486,46.436927795410156,2.3770494014499834,45.732215881347656,-2.206920032344555,46.12166213989258,-0.03059155208024167
3830,2020-07-27,45.29640579223633,45.806396484375,45.03677368164063,45.50040054321289,532689.0,-0.010332260417836081,-1.1282081034610292,5.499948575542528,77.58623380123845,83.05685440165514,-0.28578833202280407,-3.881619460269569,-6.207910600325079,-8.310411868068925,21.210248972379787,0.7696228027343679,3.2962240577670414,2.981588745117186,-3.565787310149723,9.528964800384095,-0.2920992825162685,6.255276772750641,-1.3762489862855958,16.568077585954693,-63.91714169955027,3.273688027633455,7,-0.8159828186035156,-3.537477493286133,-6.982230186462402,-8.716196060180664,-1.5392417907714773,0,-0.0063459534598638845,-1.1212124989870909,45.76930618286133,1.6486393328700486,46.436927795410156,2.3770494014499834,45.732215881347656,-0.0063459534598638845
3831,2020-07-28,45.528221130371094,45.84348678588867,45.1387710571289,45.43549346923828,493498.0,0.005117742436299366,-1.0540483444150197,-0.4545590545291346,77.15292981233353,83.08404368405445,0.01287298850890295,-3.7437840463270504,-6.249358200963471,-8.578462393312556,23.066050802415678,0.7047157287597727,3.633243735638061,2.856874465942383,-3.567797834489703,9.281546766374468,-0.35546168427366354,6.069210616158429,-1.1786756438412311,33.333505826830006,-44.49106270592695,3.212336150216044,7,-0.4821739196777344,-3.7692928314208984,-7.214045524597168,-8.94801139831543,-1.6134262084960938,1,-0.020366654238182846,-1.1282081034610292,45.29640579223633,-1.1212124989870909,45.76930618286133,1.6486393328700486,46.436927795410156,-0.020366654238182846
3832,2020-07-29,45.06459045410156,45.69512557983398,44.89768600463867,45.48185729980469,426527.0,-0.010183369012857213,-1.1234597998882436,-4.499917722560474,78.67382752812779,82.60726958839116,0.7388085129980126,-2.8262135610761376,-5.60309977617019,-8.133402898987669,24.904946121309525,0.7974395751953054,3.971569117910576,2.0130693435668974,-4.0001315135806195,8.026270200714414,-0.9935310850068646,5.019669772140659,-0.3543584758852276,10.344746056853191,-70.31222576601489,3.0066004285737593,7,0.6861705780029297,-3.305662155151367,-6.750414848327637,-8.484380722045898,-1.3166999816894531,2,-0.0028806241583719805,-1.0540483444150197,45.528221130371094,-1.1282081034610292,45.29640579223633,-1.1212124989870909,45.76930618286133,-0.0028806241583719805
3833,2020-07-30,44.665870666503906,45.41695022583008,44.28569793701172,44.86986923217773,726733.0,-0.008847740178705377,-1.3461591711926961,0.48889234257293696,71.1794850156647,81.50881394635526,1.0551558446308107,-2.0798876859411024,-5.012157541637222,-7.732516528790967,26.762835002269213,1.1312522888183594,4.151017856449414,1.3259733200073214,-4.3946692660481474,7.04661590606279,-1.5343479730204166,4.186294613035059,1.9379653930664062,20.60291326764768,-55.2275976231479,2.860321293027735,7,0.7788963317871094,-2.906942367553711,-6.316923141479492,-8.085660934448242,-1.001434326171875,3,-0.010795045473994569,-1.1234597998882436,45.06459045410156,-1.0540483444150197,45.528221130371094,-1.1282081034610292,45.29640579223633,-0.010795045473994569
3834,2020-07-31,43.79425430297852,45.50967407226562,43.79425430297852,44.75859832763672,783857.0,-0.019514146943049093,-2.557692535908281,4.7272098285245425,63.09056321705977,79.25961539030006,1.8218145794058813,-0.8617458827267157,-3.9876646947318264,-6.865260590080922,28.800653934534864,1.7154197692870952,4.079191225216533,0.20631618499756854,-5.107322827252723,5.51995519724786,-2.4505033211275773,2.8631356911227144,2.7632189941406153,0.0,-70.13039629346616,2.6568195061251463,7,1.4047908782958913,-2.0353260040283274,-5.445306777954109,-7.214044570922859,0.12054061889647727,4,0.0033876865450952476,-1.3461591711926961,44.665870666503906,-1.1234597998882436,45.06459045410156,-1.0540483444150197,45.528221130371094,0.0033876865450952476
3835,2020-08-03,44.70296478271485,45.17586135864258,42.58882141113281,43.31208038330078,827196.0,0.0207495365362238,1.2142892125652605,-1.4423114198349052,63.414650788216484,76.19047322252395,0.8059828238301918,-1.4212123913650956,-4.748918841424619,-7.755176853696973,29.899315521430424,2.5870399475097656,3.7294564349838453,0.8470499038696389,-4.0927201439966225,5.7868199517359,-1.6228351200634918,3.3169349278027696,1.7439797546386657,64.9573190528266,-1.337156612296937,2.469885023933129,8,-0.1529998779296946,-2.9440364837646555,-6.038750648498542,-8.122755050659187,-1.594879150390632,0,-0.03256588193791532,-2.557692535908281,43.79425430297852,-1.3461591711926961,44.665870666503906,-1.1234597998882436,45.06459045410156,-0.03256588193791532
3836,2020-08-04,44.081703186035156,45.08313751220703,43.92406845092773,44.83277893066406,568597.0,-0.013897547952343325,-1.1739096216587332,-0.5399986835320807,51.16023023681008,72.32480431033437,1.2375912657816812,-0.4513728736945808,-3.9730205720352245,-7.066575118099564,31.057350145669698,1.159069061279304,3.3895358621827683,-0.010198211669923296,-4.474040806681607,4.453644383341761,-2.2421195091757653,2.2217230858359187,2.1337539637451215,48.059742183153965,-14.237680224646837,2.2319212975058416,8,0.46826171875,-2.322774887084961,-5.4545793533325195,-7.501493453979492,-0.9272575378417969,1,-0.0073622197218803365,1.2142892125652605,44.70296478271485,-2.557692535908281,43.79425430297852,-1.3461591711926961,44.665870666503906,-0.0073622197218803365
3837,2020-08-05,44.35060501098633,44.72150802612305,43.93334197998047,44.30424118041992,616893.0,0.006100077935200066,-1.0000096799798657,-0.06172989994413124,38.35425127464222,66.86670232401318,0.840483713735587,-0.3812468662645898,-4.079478114858922,-7.271219539992515,32.01180712163117,0.7881660461425781,2.9868830271387665,0.03106250762939311,-3.9488619903816087,4.010987005640395,-1.9588997413761078,2.021024756634894,1.6472539944751006,60.3174416600061,2.67392518395733,1.9899622490054996,8,0.009273529052734375,-2.591676712036133,-5.774480819702148,-7.770395278930664,-2.1234130859375,2,-0.009826474498000004,-1.1739096216587332,44.081703186035156,1.2142892125652605,44.70296478271485,-2.557692535908281,43.79425430297852,-0.009826474498000004
3838,2020-08-06,43.81279754638672,44.554603576660156,43.7015266418457,44.33206176757813,643108.0,-0.01212627120794374,-1.3,-11.19976962316948,36.56914588072332,61.909035283868484,1.0805437768450759,0.5537502167684778,-3.37584895829238,-6.635207812856223,33.0538678918275,0.8530769348144531,2.4603814932275583,-0.7408767700195327,-3.9021491389565455,2.42039559891748,-2.3215129544880426,0.8397594144489773,1.9805192034149925,41.90475444178026,-11.128171685281409,1.580636184468507,8,0.40335655212402344,-1.7571468353271484,-5.512531280517578,-7.232587814331055,-0.9179840087890625,3,-0.0014814638098809008,-1.0000096799798657,44.35060501098633,-1.1739096216587332,44.081703186035156,1.2142892125652605,44.70296478271485,-0.0014814638098809008
3839,2020-08-07,43.88697814941406,44.081703186035156,43.21935653686523,43.67370986938477,475674.0,0.0016931263736081892,1.861524440028125,-0.41071244912649957,35.01363382870973,57.17874639803196,0.7948638991138068,0.7587374691414936,-3.237479330069924,-6.601908793186745,33.46755053226366,0.862346649169929,2.0507923064012203,-0.8192296981811538,-3.4800622772053416,1.841602880843034,-2.1496459876932477,0.5111865913309401,1.714068880067515,50.1792304958735,2.2440420839325554,1.3304162895120935,8,0.3291759490966797,-1.256429672241211,-5.616847038269043,-7.306768417358398,-1.2796134948730469,4,-0.005070793626400616,-1.3,43.81279754638672,-1.0000096799798657,44.35060501098633,-1.1739096216587332,44.081703186035156,-0.005070793626400616
3840,2020-08-10,43.38626098632813,43.58098220825195,42.83917999267578,43.58098220825195,809728.0,-0.01140924219893269,6.619120383974924,-0.9130341459924488,30.769226643295198,52.02500160147214,1.1131971679336274,1.498403931766667,-2.5674978620922175,-5.946377863281867,33.638282733980795,1.0477981567382812,1.4986901067853182,-1.4228721618652287,-3.6587794245335488,0.8130351008030914,-2.5408257931993887,-0.30491853053106865,2.034052506052518,24.380184958520648,-17.645022543139053,1.1179536313341614,8,0.7557125091552663,-0.6212615966796946,-5.116129875183113,-6.806051254272468,-1.335247039794929,0,0.012182057718995942,1.861524440028125,43.88697814941406,-1.3,43.81279754638672,-1.0000096799798657,44.35060501098633,0.012182057718995942
3841,2020-08-11,43.516075134277344,43.81279754638672,43.33062362670898,43.59952926635742,479613.0,0.0029920565865335647,-1.122444524671059,0.428582623175645,33.829477854143846,47.042296082140595,0.7464402549852807,1.5557047721198245,-2.5517464082658634,-5.974868878960336,33.27394303783013,0.4821739196777415,1.039959302050093,-1.3612112045288072,-3.3224516733472456,0.6000292642896312,-2.34183143893803,-0.3805909701195844,1.734348833228438,35.960530235631005,-2.176283080552402,0.9806202344092192,8,0.533172607421875,-0.7510757446289062,-5.241308212280273,-6.93586540222168,-1.0107078552246094,1,-0.009375604318500597,6.619120383974924,43.38626098632813,1.861524440028125,43.88697814941406,-1.3,43.81279754638672,-0.009375604318500597
3842,2020-08-12,44.63805389404297,44.93477630615234,43.2100830078125,43.33062362670898,596919.0,0.02578308719946687,-1.2275498666035929,-15.666453352836397,37.627551421995655,43.314303460621815,-0.49439662698301845,0.5195156322756418,-3.5557642120014776,-6.983233791367738,32.07328823216634,1.7246932983398366,0.6491932340160815,-0.2767862319946275,-2.186265133214306,1.632692669225051,-1.2315256826044632,0.6779532186152082,0.4526739200804357,85.84066930251892,51.7896859108969,0.9547394506098386,8,-0.58880615234375,-1.8730545043945312,-6.013247489929199,-8.057844161987305,-2.47576904296875,2,-0.03323640070356204,-1.122444524671059,43.516075134277344,6.619120383974924,43.38626098632813,1.861524440028125,43.88697814941406,-0.03323640070356204
3843,2020-08-13,44.786415100097656,44.94404983520508,44.42478561401367,44.65660095214844,351298.0,0.0033236486161976053,1.3333333333333333,0.09928953856477983,42.719773776956224,41.05088241172142,-0.6971758859081234,0.29884088591077784,-3.622064757142809,-6.98339264821206,30.182688152024035,0.5192642211914062,0.2349162880275486,-0.0727897644042983,-1.925514686283421,1.7799351574748243,-0.9991522253438561,0.8535726965352595,-2.1975936889648438,92.51095094231567,56.01745777789291,0.92636246093956,8,-0.9040737152099609,-2.0214157104492188,-6.013248443603516,-8.206205368041992,-2.6704940795898438,3,-0.05714284497495414,-1.2275498666035929,44.63805389404297,-1.122444524671059,43.516075134277344,6.619120383974924,43.38626098632813,-0.05714284497495414
3844,2020-08-14,44.230064392089844,44.72150802612305,43.914794921875,44.72150802612305,410441.0,-0.012422309460678349,2.2830340994651825,-3.785747869526888,42.19811025327427,38.69348901895005,-0.08102499989594492,0.7805550475789431,-3.018319051359626,-6.332834002960325,27.896520462178977,0.8716201782226562,-0.19397791128075426,-0.5563510894775376,-2.3865830017199983,1.273880822764923,-1.4714670455987644,0.3587648666436891,-1.594138412475587,66.07935423421334,25.947385010548295,0.9151159561212294,8,-0.2689056396484375,-1.4650650024414062,-5.456897735595703,-7.64985466003418,-2.8281288146972656,4,-0.03018876126101655,1.3333333333333333,44.786415100097656,-1.2275498666035929,44.63805389404297,-1.122444524671059,43.516075134277344,-0.03018876126101655
3845,2020-08-17,44.69369125366211,45.01823043823242,44.1558837890625,44.230064392089844,348015.0,0.01048216564783444,-1.8181812515193636,-0.9433978374434328,44.09448096208613,37.908405766202954,-0.610283475938914,0.23167751693648597,-3.3905215350687428,-6.733689847383772,25.57604076865083,0.8623466491699219,-0.4697799811724792,-0.031061935424801845,-1.7808330781381088,1.718709207288505,-0.9059475067814589,0.8438236359318552,-2.011602796936039,82.0512874608382,39.36323860044749,0.874885571356654,8,-0.7649860382080078,-1.1822509765625,-5.751300811767578,-8.113481521606445,-3.9501075744628906,0,-0.04668056140809684,2.2830340994651825,44.230064392089844,1.3333333333333333,44.786415100097656,-1.2275498666035929,44.63805389404297,-0.04668056140809684
3846,2020-08-18,44.18370056152344,44.91622924804688,44.109519958496094,44.65660095214844,300154.0,-0.011410798209621653,-1.597003561341052,-1.0200021392662317,43.807049857915075,38.51427227545549,-0.09421011910414734,0.6208690664934551,-2.7910551597158246,-6.150967763576432,22.974813355845008,0.8067092895507884,-0.6165644174668259,-0.4441545486450167,-2.079080529353824,1.1907714320637908,-1.2616175389994169,0.3733084417093835,-1.408166425537111,53.84613761748541,6.774953013968457,0.8174629903544026,8,-0.25499534606933594,-0.5053539276123047,-5.025722503662109,-7.455129623413086,-4.181919097900391,1,-0.048268628201944774,-1.8181812515193636,44.69369125366211,2.2830340994651825,44.230064392089844,1.3333333333333333,44.786415100097656,-0.048268628201944774
3847,2020-08-19,44.79568862915039,45.00895690917969,44.1558837890625,44.28569793701172,381282.0,0.01385099165188275,-1.2168712918399414,-1.0784315307176044,50.886092428988405,40.10504411415161,-0.7112154832938629,-0.06838483875099399,-3.3117855568589647,-6.672454301761206,20.685971057835157,0.8530731201171875,-0.8289332914518752,0.21465988159179972,-1.338697791244229,1.7680175544278285,-0.5620189548262147,0.9913387180098141,-1.9304466410742194,79.83191534230568,28.19766526645907,0.7766788364180148,8,-0.8669834136962891,-0.3152656555175781,-5.113811492919922,-7.691579818725586,-4.747547149658203,2,-0.05112816478966353,-1.597003561341052,44.18370056152344,-1.8181812515193636,44.69369125366211,2.2830340994651825,44.230064392089844,-0.05112816478966353
3848,2020-08-20,44.05388259887695,44.51751327514648,43.81279754638672,44.50823974609375,444870.0,-0.016559763963327367,1.9803741257895715,-0.8909126268783987,51.80410294254858,41.97065179346704,0.07642134946333101,0.511985293959583,-2.4463006847303106,-5.8395440058163,18.060703594891876,0.9828910827636719,-0.8731300427913169,-0.4079938888549819,-1.7066528611208227,0.8906650834108589,-1.0573233749879023,0.24133559727793852,-1.1025210727945307,19.99987341651978,-36.58917377215491,0.6493294861329191,8,-0.12517738342285156,0.5424461364746094,-3.0321216583251953,-5.8973388671875,-4.089191436767578,3,-0.04293827549835427,-1.2168712918399414,44.79568862915039,-1.597003561341052,44.18370056152344,-1.8181812515193636,44.69369125366211,-0.04293827549835427
3849,2020-08-21,44.3691520690918,44.8420524597168,44.00752258300781,44.07242965698242,365513.0,0.007156451409412901,-2.9130520328402527,-0.653059853744952,47.47190280865014,43.826504700728705,-0.18244500139316955,0.09111284539849862,-2.621215395878224,-6.0735357897484334,15.537089993647927,0.8345298767089844,-0.8223357788968002,-0.022716712951663,-1.1663168162875834,1.1208833903842574,-0.5945167646196197,0.5490833387162937,-1.3351157865233745,46.15391918277705,-8.989260308174984,0.5718000516679591,8,-0.25499534606933594,0.22717666625976562,-2.4595460891723633,-5.391988754272461,-3.5421142578125,4,-0.05078373021587712,1.9803741257895715,44.05388259887695,-1.2168712918399414,44.79568862915039,-1.597003561341052,44.18370056152344,-0.05078373021587712
3850,2020-08-24,45.00895690917969,45.18513488769531,44.57314682006836,44.57314682006836,333700.0,0.014420037576818867,-1.8085080309860389,1.468746785971408,57.00279450318344,46.4013176617331,-0.6345988391532345,-0.6022065510848478,-3.126778117366925,-6.613748145299269,13.48293944311859,0.8159828186035156,-0.6904070878884738,0.6314605712890611,-0.4707505932617835,1.7336717358399056,0.08035498901364235,1.1825661535644798,-1.8955528603847043,87.16219596942321,29.837349887935233,0.5511055822754218,8,-0.8113479614257812,-0.412628173828125,-2.923172950744629,-5.855615615844727,-4.126285552978516,0,-0.08014007831964332,-2.9130520328402527,44.3691520690918,1.9803741257895715,44.05388259887695,-1.2168712918399414,44.79568862915039,-0.08014007831964332
3851,2020-08-25,44.6009635925293,45.259315490722656,44.50823974609375,45.1202278137207,334721.0,-0.00906471388514185,-1.1315823661874242,-1.1914919690139611,51.85184976173977,47.981795255038,-0.0631737555237919,-0.28168501176237726,-2.603853613032264,-6.105747043690059,11.323753376863271,0.7510757446289062,-0.5543576913370316,0.2698301315307603,-0.6984466484166134,1.238106911478134,-0.21430825844292656,0.7539685215044472,-1.3632556934002906,54.48712539161805,-2.3575913907674035,0.4841383899736872,8,-0.06490707397460938,-0.004634857177734375,-2.5151796340942383,-4.960813522338867,-5.174079895019524,1,-0.08648647030523338,-1.8085080309860389,45.00895690917969,-2.9130520328402527,44.3691520690918,1.9803741257895715,44.05388259887695,-0.08648647030523338
3852,2020-08-26,44.93477630615234,45.15731811523438,44.32278823852539,44.554603576660156,303668.0,0.007484428288875744,1.0224742992382043,-0.7321373473795428,58.557283641424995,49.741518573312305,-0.391656978178041,-0.6595365043327703,-2.8341233278638995,-6.321049672645401,9.246378862620732,0.8345298767089915,-0.3165979255184652,0.610133552551261,-0.33899264619025615,1.5592597512927782,0.13557045318049887,1.0846966519220231,-1.5353397996958407,77.56410932604724,18.051756936531525,0.4745630993707592,8,-0.39871978759764914,-0.3848114013671804,-2.6728124618530202,-5.076721191406243,-6.045703887939446,2,-0.10978122621373498,-1.1315823661874242,44.6009635925293,-1.8085080309860389,45.00895690917969,-2.9130520328402527,44.3691520690918,-0.10978122621373498
3853,2020-08-27,44.18370056152344,45.08313751220703,44.13733673095703,44.92550277709961,453192.0,-0.0167147987899533,-1.2666672761431113,-1.9512241621513509,52.0512874608382,50.83631604081941,0.2960674162969923,0.05645879980271218,-1.982211215944929,-5.47505989244717,7.656459961286793,0.94580078125,-0.12312565103428597,-0.11683368682861328,-1.053883523492388,0.8202161498351614,-0.5853586051605006,0.3516912315032741,-0.6354737363256504,14.074051500838031,-44.69310027581522,0.46852491833188586,8,0.35235595703125,0.36626434326171875,-1.921736717224121,-3.9083805084228516,-5.609893798828125,3,-0.09359920127723809,1.0224742992382043,44.93477630615234,-1.1315823661874242,44.6009635925293,-1.8085080309860389,45.00895690917969,-0.09359920127723809
3854,2020-08-28,43.9426155090332,44.40624237060547,43.74789047241211,44.18370056152344,392716.0,-0.0054564250940125625,-1.0882322691495605,0.3249991000673664,53.989372614432,51.93574844663563,0.5499197904878912,0.325939692246223,-1.6466918098540049,-5.172959814170845,6.333100856726298,0.6583518981933594,-0.03785553181680257,-0.3653367996215806,-1.2877458048447892,0.557072205601628,-0.8265413022331884,0.09586770299002723,-0.2575015905934279,12.883539326268073,-48.15824533850119,0.4612045026116055,8,0.5609874725341797,0.4172630310058594,-1.3074312210083008,-3.250030517578125,-5.090633392333984,4,-0.09052543415641912,-1.2666672761431113,44.18370056152344,1.0224742992382043,44.93477630615234,-1.1315823661874242,44.6009635925293,-0.09052543415641912
3855,2020-08-31,43.24717330932617,44.20224380493164,43.24717330932617,43.98897552490234,419296.0,-0.015826144885801585,-1.5750003856854145,3.076931597018911,48.216496853802376,52.42568700173421,1.1382994555886796,0.9557261591491368,-0.8450137336379981,-4.412080160956549,6.202411883193252,0.9550704956054688,-0.03279335630025315,-0.9879894256591797,-2.0041465893643533,0.02816773804599393,-1.4960680075117665,-0.4799108438065929,2.0121421813964844,0.0,-61.56176426335023,0.5080785818525884,8,1.0060710906982422,0.9689807891845703,-0.5285358428955078,-2.5545883178710938,-4.729000091552734,0,-0.055960547542305505,-1.0882322691495605,43.9426155090332,-1.2666672761431113,44.18370056152344,1.0224742992382043,44.93477630615234,-0.055960547542305505
3856,2020-09-01,43.75716400146485,43.75716400146485,43.05244827270508,43.39553451538086,601257.0,0.011792463023905908,2.8974461755924557,-0.48750122133715984,43.64125113037698,51.62070463522183,0.6274218373688072,0.44288195620021753,-1.2615769964810326,-4.850486517381022,6.1361025241153815,0.7047157287597727,0.030007251372850874,-0.46177177429198224,-1.4984059769809264,0.5748624283969619,-0.9800888756364543,0.056545327052489824,1.461908645629876,33.48025205743626,-23.977240426267663,0.5183171013444728,9,0.39871788024901633,0.45899009704589133,-0.637488365173347,-3.0645790100097727,-6.138427734375007,1,-0.06569193207236768,-1.5750003856854145,43.24717330932617,-1.0882322691495605,43.9426155090332,-1.2666672761431113,44.18370056152344,-0.06569193207236768
3857,2020-09-02,43.914794921875,44.83277893066406,43.71080017089844,43.905521392822266,522396.0,0.0036024025781211666,-4.62795993149702,0.025643730419096743,43.7165740107227,50.7220903094634,0.3706760295673206,0.26448759656268805,-1.285852268593139,-4.930744224036971,6.000839315725061,1.121978759765625,0.04725633827759168,-0.2823503494262667,-1.3256314169881591,0.7609307181356257,-0.8039908832072129,0.23929018435467952,1.2176127502441432,42.465712251541795,-10.121623579733843,0.5216405337809471,9,0.2410869598388672,0.22717857360839844,-0.5123071670532227,-3.222209930419922,-6.333152770996094,2,-0.10219588255733136,2.8974461755924557,43.75716400146485,-1.5750003856854145,43.24717330932617,-1.0882322691495605,43.9426155090332,-0.10219588255733136
3858,2020-09-03,43.74789047241211,44.48969268798828,43.59025573730469,44.14661026000977,641208.0,-0.00380064280750525,-1.5194691400239357,-42.995475113122936,46.31727079636735,50.5937978636542,0.5471494985501693,0.44931674970948166,-0.9799992536787556,-4.653190834994241,6.028779413684029,0.8994369506835938,0.10110765490038887,-0.44600944519042685,-1.4947143243977123,0.6026954340168587,-0.970361884794066,0.07834299441321235,1.301318823730469,39.06253013158261,-11.32996027268053,0.5243524396036414,9,0.4079914093017578,0.3013572692871094,0.006954193115234375,-3.0553054809570312,-5.971523284912109,3,-0.11106405364307204,-4.62795993149702,43.914794921875,2.8974461755924557,43.75716400146485,-1.5750003856854145,43.24717330932617,-0.11106405364307204
3859,2020-09-04,43.66443634033203,44.65660095214844,43.34917068481445,43.66443634033203,486795.0,-0.0019076149999210923,-3.147074838163228,-0.0,41.65412370974575,48.88838999771668,0.5812520256227813,0.543088181583478,-0.7464347276217964,-4.473699528706177,6.369670956939253,1.3074302673339844,0.041711156238520175,-0.5183364868164091,-1.5853163467828182,0.54864337315,-1.0518264167996136,0.015153443166795455,1.3049025148730493,34.374966520463765,-11.516658509155029,0.5334899299832053,9,0.49144554138183594,0.3848114013671875,-0.06258869171142578,-2.9023075103759766,-5.155536651611328,4,-0.11658525803376962,-1.5194691400239357,43.74789047241211,-4.62795993149702,43.914794921875,2.8974461755924557,43.75716400146485,-0.11658525803376962
3860,2020-09-07,43.914794921875,44.081703186035156,43.71080017089844,43.84988784790039,339250.0,0.005733695485992563,-1.1621801928016278,100.0,47.72369128071588,48.42970572204735,0.17809286160306215,0.35242529796482813,-0.8478530607350194,-4.661419728183574,6.395169274088569,0.417266845703125,0.03220124924394696,-0.29440460205078267,-1.302898240740916,0.7140890366393506,-0.7986514213958458,0.20984221729428043,0.9778683100300825,48.4374430847884,3.4052805145957734,0.5042468193450654,9,0.19008827209472656,0.009273529052734375,-0.4358081817626953,-3.1526660919189453,-5.646980285644531,0,-0.11528717859624737,-3.147074838163228,43.66443634033203,-1.5194691400239357,43.74789047241211,-4.62795993149702,43.914794921875,-0.11528717859624737
3861,2020-09-08,43.10808563232422,43.914794921875,42.542457580566406,43.85916137695313,552575.0,-0.018369874913134132,2.182811490856329,-11.571554510725939,36.170220747529235,45.942254289392274,0.8389970288977864,1.1879064263960686,0.10986326959340431,-3.8004207708456903,6.996275298342394,1.3723373413085938,0.014116078240810737,-1.080714416503909,-2.162111159769424,0.0006823267616056228,-1.6214127881366664,-0.5400160448711517,1.7109690012128667,24.69644933160558,-15.275570599092791,0.5406983716327564,9,0.7047119140625,0.7928009033203125,0.04636096954345703,-2.345956802368164,-4.506462097167969,1,-0.10647451277931663,-1.1621801928016278,43.914794921875,-3.147074838163228,43.66443634033203,-1.5194691400239357,43.74789047241211,-0.10647451277931663
3862,2020-09-09,43.15444564819336,43.618072509765625,42.7557258605957,42.98754119873047,555830.0,0.001075436665514573,-1.735285042742799,-0.2222205292295169,41.680956191492314,44.78999525946495,0.5738898181928249,1.080075309206883,0.248354131658985,-3.784563661942016,6.936358808213628,0.8623466491699219,-0.13846554794470478,-0.9601739883422837,-2.112996172097823,0.1926481954132555,-1.536585080220057,-0.38376289646451056,1.528013162165486,28.9473304343119,-12.99125256800476,0.5764110918777703,9,0.533172607421875,0.7464408874511719,9.5367431640625e-07,-2.3923168182373047,-5.572803497314453,2,-0.12827668848378004,2.182811490856329,43.10808563232422,-1.1621801928016278,43.914794921875,-3.147074838163228,43.66443634033203,-0.12827668848378004
3863,2020-09-10,42.22719192504883,43.284263610839844,41.847015380859375,43.15444564819336,1063379.0,-0.02148686442884129,1.421873392985704,-5.555596187689987,32.20335330100468,42.36932644686192,1.3347946518745744,1.9033537631449917,1.3071614160680696,-2.79141386778695,7.142532735478834,1.4372482299804688,-0.2550813204367728,-1.7594665527343736,-3.1433085157371963,-0.3756245897315509,-2.451387534235785,-1.0675455712329622,2.3268668115224713,13.531410044045208,-26.722516693324344,0.6919209815014129,9,1.1127052307128906,1.3259735107421875,0.8322114944458008,-1.4650630950927734,-3.811016082763672,3,-0.11001322992103146,-1.735285042742799,43.15444564819336,2.182811490856329,43.10808563232422,-1.1621801928016278,43.914794921875,-0.11001322992103146
3864,2020-09-11,42.894813537597656,43.914794921875,42.542457580566406,43.58098220825195,1424426.0,0.015810229904319018,1.0273944810912707,0.7400009873536454,32.51529174517077,40.6247481014584,0.56201355973338,1.191666847476732,0.783656004833432,-3.3894766022853773,7.58907665820749,1.6876029968261719,-0.45043117676729594,-1.0250823974609347,-2.4861614824824088,0.43599668756053944,-1.7556219399716753,-0.29454285495019406,1.4426817305166892,46.887898806780356,12.048400014102384,0.730539542510737,9,0.4450836181640625,0.6583518981933594,0.2410888671875,-2.1326847076416016,-5.053539276123047,4,-0.11932552977789024,1.421873392985704,42.22719192504883,-1.735285042742799,43.15444564819336,2.182811490856329,43.10808563232422,-0.11932552977789024
3865,2020-09-14,42.607364654541016,43.488258361816406,42.27355575561523,43.43262481689453,494870.0,-0.0067012503225988285,1.5940571475122858,1.2027074357192495,33.17680052432263,39.46203136745237,0.8372020294325893,1.3858526512307492,1.1984112322510612,-3.0246988433532067,7.884967139385836,1.214702606201179,-0.5600443784073263,-1.2082149505615263,-2.7331938925109682,0.31676399138791567,-1.9707044215362473,-0.4457254795868053,1.5308922225929322,36.771293002936964,4.234621535964699,0.7624894709747201,9,0.7325325012207031,0.94580078125,0.8159866333007812,-1.845235824584961,-5.461528778076165,0,-0.09619146828372327,1.0273944810912707,42.894813537597656,1.421873392985704,42.22719192504883,-1.735285042742799,43.15444564819336,-0.09619146828372327
3866,2020-09-15,42.0510139465332,42.65372848510742,41.921199798583984,42.61663818359375,812735.0,-0.013057618384020753,1.2898504063295593,0.6853889995701151,26.54595275813351,37.55418456160913,1.2584203417113073,1.8701175356872142,1.8776304262078014,-2.3876951618883027,8.346931277309858,0.7325286865234375,-0.6927070714585781,-1.6579313278198242,-3.362240108130372,0.04637745249072367,-2.5100857179751017,-0.8057769376645467,1.9039436108987786,9.865585843529082,-16.274180572830957,0.8521543901552753,9,1.2007942199707031,1.5021514892578125,1.4024724960327148,-1.2888851165771484,-5.405895233154297,1,-0.08996689866058827,1.5940571475122858,42.607364654541016,1.0273944810912707,42.894813537597656,1.421873392985704,42.22719192504883,-0.08996689866058827
3867,2020-09-16,42.505367279052734,42.90408706665039,42.023197174072266,42.134464263916016,854369.0,0.010804812770917493,-1.9687720967306481,-0.6557410217501265,35.65763351686503,36.3697804194422,0.651641770768336,1.302142911326122,1.539908875804528,-2.7570463644856176,8.641142436677205,0.880889892578125,-0.7186003153158396,-1.089061927795413,-2.793698655003503,0.615574799412677,-1.9413802913994544,-0.23674356419137155,1.2809549042534414,31.83859232256446,4.000228557332388,0.8523183636040438,9,0.7464408874511719,1.0477981567382812,0.9017562866210938,-1.7432384490966797,-5.266807556152344,2,-0.09184119544875236,1.2898504063295593,42.0510139465332,1.5940571475122858,42.607364654541016,1.0273944810912707,42.894813537597656,-0.09184119544875236
3868,2020-09-17,42.16228485107422,42.56100463867188,41.559566497802734,42.03246688842773,973542.0,-0.008071508375075087,1.1599999999999822,0.35000514244576636,35.04667956396949,35.63561995880039,0.8338400936575283,1.5771044386030368,2.0195638656720547,-2.337792737530876,9.454307493120538,1.0014381408691477,-0.7581835381374589,-1.337564468383789,-3.1418586560985418,0.46672971933096363,-2.239711562241162,-0.43541737452641627,1.4688927880362144,25.590653845344008,-3.9684005117740284,0.9021470938573751,9,0.6583499908447266,1.2471561431884766,1.2448387145996094,-0.7000770568847656,-3.820293426513672,3,-0.10864313251464142,-1.9687720967306481,42.505367279052734,1.2898504063295593,42.0510139465332,1.5940571475122858,42.607364654541016,-0.10864313251464142
3869,2020-09-18,42.11592102050781,43.07099533081055,42.11592102050781,43.03390502929688,4874155.0,-0.00109965175583282,-1.0808081647578995,-7.071317328317965,39.335620955694885,34.70361214490917,0.7123593745113723,1.5241506132584348,2.1497747288624964,-2.195358669178141,9.779995488502848,0.9550743103027344,-0.8203256571812716,-1.2712667465209933,-3.127648964330696,0.5851154712887094,-2.199457855425848,-0.34307563761613835,1.3080955044718507,28.84621090002868,-4.267963084323647,0.9281911089048525,9,0.6212596893310547,1.2935199737548828,1.207749366760254,-0.3569927215576172,-4.74754333496093,4,-0.08784671185087256,1.1599999999999822,42.16228485107422,-1.9687720967306481,42.505367279052734,1.2898504063295593,42.0510139465332,-0.08784671185087256
3870,2020-09-21,41.40193557739258,42.41264343261719,40.771400451660156,41.986106872558594,1164786.0,-0.016952863093450343,1.2838745637200908,0.6363632585894468,28.61945469669078,33.86463813926046,1.1537382492479296,2.0596509573752684,2.9251961314733634,-1.3810766557182106,10.167922819026453,1.6412429809570312,-0.9231344444233756,-1.804901123046875,-3.6983689480191657,0.08856670192541571,-2.7516350355330204,-0.8581672105607296,1.835635944869395,27.41940032347696,-5.415134891207504,0.9467339124861462,9,0.941162109375,1.6134223937988281,1.9611434936523438,0.3569927215576172,-4.654819488525391,0,-0.08600229110694668,-1.0808081647578995,42.11592102050781,1.1599999999999822,42.16228485107422,-1.9687720967306481,42.505367279052734,-0.08600229110694668
3871,2020-09-22,40.74358367919922,41.85628890991211,40.42831802368164,41.54102325439453,872268.0,-0.015901476320176022,1.0,1.3650783285554764,23.61105644148566,31.856871500370826,1.6108068282579637,2.5446668455874573,3.611996009961402,-0.6381190879616554,10.588105028034791,1.4279708862304688,-1.015785637580251,-2.2703840255737333,-4.343259149930375,-0.1975089012170912,-3.3068215877520544,-1.2339464633954123,2.327411651611328,11.929782522713428,-18.873245654155898,1.0364375621783226,9,1.4279727935791016,2.1002330780029297,2.9764890670776367,1.0153446197509766,-4.803180694580078,1,-0.08830219332353728,1.2838745637200908,41.40193557739258,-1.0808081647578995,42.11592102050781,1.1599999999999822,42.16228485107422,-0.08830219332353728
3872,2020-09-23,40.00178146362305,41.18866729736328,40.00178146362305,41.15157699584961,1071712.0,-0.018206602085296786,-1.064516343078577,1.4418591301352826,21.549242564711108,30.67308141856043,2.076768404462001,3.054561534720108,4.318313449234452,0.21562983587245554,11.351870140511258,1.1868858337402344,-1.2113258646187148,-2.7655364990234403,-5.040197466150225,-0.49087553189665556,-3.902866982586829,-1.6282060154600515,2.6992390441894543,0.0,-28.528973838896174,1.137330483563391,9,1.9565067291259766,2.6287670135498047,3.8017444610595703,1.7571468353271484,-3.801746368408196,2,-0.08391283156467999,1.0,40.74358367919922,1.2838745637200908,41.40193557739258,-1.0808081647578995,42.11592102050781,-0.08391283156467999
3873,2020-09-24,40.04814147949219,40.789947509765625,39.779239654541016,39.87196350097656,770913.0,0.0011589487811012322,-4.589801472604908,-0.15322548538213476,22.379523337800833,29.54688492885266,1.887270982752817,2.8274551710501754,4.171408464395334,0.28884096091390177,12.43066908767455,1.0107078552246094,-1.2763118234485447,-2.5123985290527315,-4.987943363591214,-0.03685369451424947,-3.7501709463219726,-1.2746261117834905,2.221000781249998,8.168948469951815,-18.810042069864018,1.2377724172692406,9,1.5856075286865234,2.4711360931396484,4.1564226150512695,1.7107868194580078,-4.36737060546875,3,-0.07015510964548821,-1.064516343078577,40.00178146362305,1.0,40.74358367919922,1.2838745637200908,41.40193557739258,-0.07015510964548821
3874,2020-09-25,39.964691162109375,40.28923034667969,39.185794830322266,40.05741500854492,744609.0,-0.0020837500642956197,2.966663238369502,-0.5263078122293435,19.04061719285363,27.976197892022768,1.688988797104642,2.7379871843963315,4.158146419361117,0.4764529468821195,14.152541233365579,1.1034355163574219,-1.4116761801247435,-2.3969526290893555,-5.03858828750441,0.2446830293256994,-3.717770458296883,-1.076134799881828,1.8562686295165989,24.137988104962886,-0.12142062027143297,1.3208178292075277,9,1.1637039184570312,2.257863998413086,4.297825813293457,1.7942371368408203,-4.729003906250007,4,-0.04060333485292422,-4.589801472604908,40.04814147949219,-1.064516343078577,40.00178146362305,1.0,40.74358367919922,-0.04060333485292422
3875,2020-09-28,40.8270378112793,40.94757843017578,40.42831802368164,40.42831802368164,739049.0,0.021577713328797543,-1.6046382579743976,-4.300078166783231,32.2766017104434,28.612936664501643,0.6118918731845326,1.7760950147527552,3.1993418708717343,-0.27417946381824976,15.263259450407004,0.9828872680664062,-1.391343331771587,-1.4135992050170927,-4.105678628877968,1.2784802188437823,-2.75963891694753,-0.06755949308665521,0.46688898808593393,61.45840178043408,35.71534004987498,1.3460397119304386,9,0.3013572692871094,1.395517349243164,3.528204917907715,0.9318904876708984,-6.323879241943352,0,-0.08471494164528615,2.966663238369502,39.964691162109375,-4.589801472604908,40.04814147949219,-1.064516343078577,40.00178146362305,-0.08471494164528615
3876,2020-09-29,40.88267135620117,40.95685195922852,40.32632064819336,40.8455810546875,455450.0,0.0013626642515442988,5.799958860433578,0.09302347831078625,32.37405600457451,28.24809471869159,0.416946674320684,1.5748114367922383,3.0396306099863395,-0.2533590923442972,16.25325840238251,0.6305313110351634,-1.4297056391228153,-1.2142410278320312,-3.872127661771515,1.4436456061074523,-2.543184344801773,0.11470228913771052,-1.6968765258789062,84.72214550863647,56.93129381972461,1.328943316969742,9,0.24572372436523438,1.339883804321289,3.5142974853515625,0.8762569427490234,-6.3424224853515625,1,-0.10115667910498938,-1.6046382579743976,40.8270378112793,2.966663238369502,39.964691162109375,-4.589801472604908,40.04814147949219,-0.10115667910498938
3877,2020-09-30,39.42688369750977,40.33559036254883,38.92616271972656,39.09307098388672,2297912.0,-0.03560891718663539,-3.2221866697140245,9.000000000000192,29.9201712990874,27.678482689260246,1.5534950072928808,2.8218126395022765,4.384833253641865,1.2614216192942465,17.777112169784548,1.9565086364746094,-1.503059798573858,-2.4456331253051715,-5.212847394764879,0.32158114415453554,-3.8292402600350286,-1.0620259905753144,1.52996826171875,24.657686072439883,-4.732951288541074,1.3836071347298544,9,1.571695327758782,2.614856719970696,5.139308929443352,2.3320446014404226,-3.440116882324226,2,-0.08842902065604641,5.799958860433578,40.88267135620117,-1.6046382579743976,40.8270378112793,2.966663238369502,39.964691162109375,-0.08842902065604641
3878,2020-10-01,38.88907241821289,39.964691162109375,38.768531799316406,39.779239654541016,1238703.0,-0.013640725029730127,-1.114759736975215,-2.66666666666661,20.73165225195595,25.611375055511473,1.7636386731328386,3.137827555311816,4.780811633313206,1.872872078763237,19.54764095533702,1.1961593627929688,-1.5064069116313306,-2.7405035018920927,-5.663246046247885,0.18223904246369926,-4.201874774069985,-1.2791322297142003,2.067779541015632,5.508363040503421,-20.773864863910624,1.4613712721778949,10,1.7015151977539062,3.036762237548828,5.653938293457031,2.8698558807373047,-1.5856056213378906,3,-0.0691463476958295,-3.2221866697140245,39.42688369750977,5.799958860433578,40.88267135620117,-1.6046382579743976,40.8270378112793,-0.0691463476958295
3879,2020-10-02,38.57380676269531,39.00961685180664,38.18436050415039,38.55526351928711,896011.0,-0.008106792883286418,-1.17072962708395,-0.020831190647605333,20.647720906940293,24.725626856650308,1.7026701822871928,3.2171042183324445,4.969179420471093,2.2592106631914106,21.7904303668446,0.82525634765625,-1.6428607828841635,-2.8012376785278335,-5.861263706849364,0.25878834979369714,-4.331250692688599,-1.2712246643670682,2.2955123901367287,14.046797433103245,-10.458009849909901,1.5300130141607664,10,1.4465179443359375,2.934762954711914,5.969203948974609,3.185121536254883,0.9736175537109375,4,-0.07500000988934608,-1.114759736975215,38.88907241821289,-3.2221866697140245,39.42688369750977,5.799958860433578,40.88267135620117,-0.07500000988934608
3880,2020-10-05,38.85198211669922,39.018890380859375,38.443992614746094,38.66653442382813,1042581.0,0.007211508983679726,1.214278367934647,10.000822875951068,25.738331438358344,24.961990745191716,1.1451723111900307,2.67746300006538,4.579967586355124,2.0181736026387824,24.15015752126324,0.5748977661132812,-1.7615911862118452,-2.2699216842651353,-5.282588415566366,0.7427450470360952,-3.776255049915754,-0.7635883186145165,1.8562395172119253,24.080204515184477,-2.182331501179924,1.5063333656506166,10,0.8345317840576172,2.656587600708008,5.579758644104004,2.9069461822509766,2.503589630126953,0,-0.0930787739471729,-1.17072962708395,38.57380676269531,-1.114759736975215,38.88907241821289,-3.2221866697140245,39.42688369750977,-0.0930787739471729
3881,2020-10-06,38.51817321777344,39.04670715332031,38.36981201171875,39.018890380859375,718348.0,-0.00859181129866482,1.4333397328652533,-2.700045254453553,19.197656565418427,24.700703411936978,1.2629187577679915,2.79297335197856,4.789098540333484,2.423978577644874,25.631035140740305,0.6768951416015625,-1.9471805791771999,-2.374234962463376,-5.448504883322876,0.7000349583961238,-3.9113699228931296,-0.8371000020336226,2.0386167483520623,15.517296411624097,-9.625167823426702,1.5371349604297513,10,1.0524330139160156,2.990396499633789,5.716526031494141,3.240755081176758,1.001434326171875,1,-0.10423689165468641,1.214278367934647,38.85198211669922,-1.17072962708395,38.57380676269531,-1.114759736975215,38.88907241821289,-0.10423689165468641
3882,2020-10-07,37.618736267089844,38.88907241821289,37.618736267089844,38.49962615966797,1146002.0,-0.023350976319628902,-1.8842109821583233,1.759256437604754,17.678046132971502,24.178317055844825,1.998986670264685,3.4324060185088427,5.565781910141645,3.3878031371831625,27.325820157353185,1.2703361511230469,-2.04725082529054,-2.9968864440917997,-6.207421871344728,0.21364898316112857,-4.602154157718267,-1.391618730465332,2.7957079313171462,0.0,-24.049503929214083,1.6052677136264646,10,1.669057846069336,3.6070213317871094,6.567281723022461,4.140192031860352,1.3816070556640625,2,-0.08183388656076152,1.4333397328652533,38.51817321777344,1.214278367934647,38.85198211669922,-1.17072962708395,38.57380676269531,-0.08183388656076152
3883,2020-10-08,37.581642150878906,38.49035263061523,37.47964477539063,37.83200454711914,949960.0,-0.0009860542881496848,-3.448957659919309,0.2842153126623939,17.701391794877367,24.029514233847465,1.8432516593486952,3.2713460774494365,5.490014392738857,3.4949048029209777,28.342872365926482,1.0107078552245952,-2.0647756150003573,-2.8017030715942397,-6.188663525104943,0.5852573819164633,-4.495183298349595,-1.1082228448388847,2.609145413022709,6.508826765596125,-16.234402976578203,1.6934802267553521,10,1.6366062164306712,3.486480712890625,6.567285537719727,4.177286148071289,1.363067626953125,3,-0.042437616996362726,-1.8842109821583233,37.618736267089844,1.4333397328652533,38.51817321777344,1.214278367934647,38.85198211669922,-0.042437616996362726
3884,2020-10-09,37.7763671875,38.32344818115234,37.7300033569336,37.74855041503906,910530.0,0.005181387120853698,-17.284908321583256,-0.11110603221038838,22.11122515990796,22.900027950454636,1.4588861924711196,2.817977816048206,5.210462581602165,3.3555961575204094,30.17605988360507,0.7418060302734304,-1.995483404033486,-2.351055717468263,-5.712401532366414,1.0102900974298876,-4.031728624917342,-0.6703828100191842,2.1433060975505143,18.934945812519715,-3.0838979448670543,1.6806729074490767,10,1.4418811798095774,3.2917556762695312,6.326197624206543,3.9825611114501953,2.1697769165039062,4,-0.012518418943722076,-3.448957659919309,37.581642150878906,-1.8842109821583233,37.618736267089844,1.4333397328652533,38.51817321777344,-0.012518418943722076
3885,2020-10-12,38.5088996887207,38.68507766723633,37.850547790527344,37.887638092041016,728376.0,0.019391290263164773,-1.3999978058868057,22.334064728469556,33.00421551646605,22.970045673998143,0.4055981411496532,1.8579114419414111,4.370571516450362,2.673826664660794,31.685404564346975,0.9087104797363281,-1.9245976555041011,-1.413599967956543,-4.635178612733355,1.8079786768202695,-3.024389290344949,0.19718935443186325,1.16677074536382,65.68053242972165,40.63458939723206,1.6107893223884062,10,0.39871788024902344,2.2717742919921875,5.59366512298584,3.250028610229492,2.7510986328125,0,0.0269684316114005,-17.284908321583256,37.7763671875,-3.448957659919309,37.581642150878906,-1.8842109821583233,37.618736267089844,0.0269684316114005
3886,2020-10-13,38.26781463623047,38.81489181518555,38.22145080566406,38.527442932128906,735297.0,-0.00626050223296426,-2.3684176338125758,-0.4179049490359818,35.72517405873246,23.61504598062537,0.2645825380267013,1.8983667117473004,4.519311256951184,2.9704143037490596,32.91230019109407,0.5934410095214844,-1.8367553978921407,-1.4655250549316392,-4.604079270020129,1.673029160156851,-3.0348021624758843,0.1037520526126059,1.1882532319846675,55.92127164907833,26.56263002414162,1.5692771075442467,10,0.45435333251953125,2.4294052124023438,5.746661186218262,3.4911136627197266,4.992183685302734,1,0.08068809624870332,-1.3999978058868057,38.5088996887207,-17.284908321583256,37.7763671875,-3.448957659919309,37.581642150878906,0.08068809624870332
3887,2020-10-14,38.60162353515625,38.78707504272461,38.175086975097656,38.37908554077149,936960.0,0.00872296738392131,1.0625068298546607,-0.8571407581545422,38.62972327237138,25.60372053844931,-0.22193958388342594,1.3250393076591394,4.086463138501614,2.6953528452832387,34.52509633888052,0.6119880676269531,-1.9193719436605434,-0.9365289688110323,-3.8247870821426986,1.951729144520634,-2.380658025476862,0.5076000878547973,0.6568020237764358,84.02780356943884,49.84120422751337,1.4441290566658316,10,-0.33844757080078125,2.0955963134765625,5.255218505859375,3.1573047637939453,4.89837646484375,2,0.023780968900259047,-2.3684176338125758,38.26781463623047,-1.3999978058868057,38.5088996887207,-17.284908321583256,37.7763671875,0.023780968900259047
3888,2020-10-15,37.581642150878906,38.295631408691406,37.414737701416016,38.202903747558594,986237.0,-0.02642327681757739,1.1838979364088595,-2.791710235356724,33.672139065778566,27.05087811165356,0.6627774642934199,2.0914866268367405,5.01084885090431,3.771856147268153,35.99191457399509,1.1868858337402344,-2.0515356067626698,-1.7274782180786161,-4.461952620499112,1.0069961843418795,-3.0947154192888675,-0.36024101686836474,1.498905329699575,11.920434173745784,-22.56494751810005,1.367237201210249,10,0.6490802764892578,3.0831241607666016,6.212610244750977,4.177286148071289,5.0383567810058665,3,0.03774984515523161,1.0625068298546607,38.60162353515625,-2.3684176338125758,38.26781463623047,-1.3999978058868057,38.5088996887207,0.03774984515523161
3889,2020-10-16,38.416175842285156,38.57380676269531,37.86909484863281,37.943275451660156,918760.0,0.022205886801216712,-1.268647918457571,-0.7611936632690655,33.4183763157218,27.90421643136061,-0.21955631116018992,1.0177460144235653,4.086054437934571,3.0202949123754124,38.00972494808865,0.9921646118164062,-2.036735566584504,-0.7079572677612305,-3.1250990350067767,1.7091844994843157,-1.9165281513840071,0.5006136158615462,0.46447446479383103,71.52342238762867,38.779000774623874,1.2085708836227735,10,-0.1854534149169922,2.2485904693603516,5.030355453491211,3.342752456665039,2.8938255310058594,4,0.013758109024613274,1.1838979364088595,37.581642150878906,1.0625068298546607,38.60162353515625,-2.3684176338125758,38.26781463623047,0.013758109024613274
3890,2020-10-19,37.84127426147461,38.6758041381836,37.0901985168457,38.43471908569336,338000.0,-0.014965091350340631,1.948277451891337,-1.2549044914816727,30.476201204216224,29.157388057893705,0.22003862064763524,1.3831280728498996,4.578295990430917,3.654940416114144,39.24611015898392,1.5856056213378977,-1.9245722305261594,-1.104825782775876,-3.3326713471509066,1.1230197815991545,-2.2187485649633913,0.009096999411639217,0.8634665329248179,43.54836569214232,16.66087724697033,1.1139227821875162,10,0.1483612060546875,2.4479541778564453,5.605257034301758,4.214376449584961,5.028724670410163,0,0.05562365125405466,-1.268647918457571,38.416175842285156,1.1838979364088595,37.581642150878906,1.0625068298546607,38.60162353515625,0.05562365125405466
3891,2020-10-20,37.14583587646485,38.11945343017578,37.13656234741211,37.72073364257813,901103.0,-0.01837777396724105,-2.3124935719427366,0.968746785971408,33.77309695224707,30.94572703781321,0.7826424376578842,1.8922278611750443,5.17710408335379,4.392471944134577,40.31771412167554,0.9828910827636719,-1.8044019509163292,-1.6203767776489215,-3.817909821393158,0.5771562660953151,-2.7191432995210363,-0.5216102557768068,1.52996826171875,3.2788101414939463,-22.903831758385387,1.098766521872118,10,0.8067092895507741,2.934761047363274,6.300695419311516,5.484712600708001,6.774162292480462,1,0.11075702963720446,1.948277451891337,37.84127426147461,-1.268647918457571,38.416175842285156,1.1838979364088595,37.581642150878906,0.11075702963720446
3892,2020-10-21,36.645118713378906,37.33128356933594,36.31130599975586,37.33128356933594,1063897.0,-0.013479765666094323,1.9729810867607325,1.1935423937998486,33.9522834424844,32.7513816653251,1.263610203101095,2.243609503341389,5.537210007142903,4.911181771465593,41.32210428887887,1.0199775695800781,-1.7727881191966262,-1.9532608032226548,-4.263308399159683,0.35678679271437375,-3.1082846011911727,-0.798237005254137,2.0306854248046946,14.117698305527684,-14.07368100493107,1.155023797968516,10,0.9179801940917969,3.046031951904297,6.757368087768555,6.119880676269531,6.774879455566406,2,0.18051188917936956,-2.3124935719427366,37.14583587646485,1.948277451891337,37.84127426147461,-1.268647918457571,38.416175842285156,0.18051188917936956
3893,2020-10-22,37.23855972290039,37.40546417236328,36.39475631713867,36.71929550170898,810871.0,0.016194271716326147,1.3695691058364785,-0.7567630674805801,40.816328672411174,34.829726500047684,0.6888220439683437,1.506108316216661,4.802371638696343,4.319527369170707,42.19766683385113,1.0107078552246094,-1.6575902353604093,-1.2193407058715806,-3.4996976559331685,1.0610162441900073,-2.3595191809023746,-0.07916223084078666,1.0589247131347719,39.215667294248874,8.853601317811169,1.1401784750307948,10,0.3245391845703125,2.4525909423828125,6.16392707824707,5.526439666748047,7.951438903808587,3,0.16814399707432948,1.9729810867607325,36.645118713378906,-2.3124935719427366,37.14583587646485,1.948277451891337,37.84127426147461,0.16814399707432948
3894,2020-10-23,38.34199142456055,38.4625358581543,37.006744384765625,37.10874557495117,1125928.0,0.029631428010938432,-1.0258038145692552,2.3749871438855994,46.84994008121434,36.368140340575266,-0.364242161070365,0.2897293959192524,3.5853848338822587,3.209511216140939,42.21912581349673,1.4557914733886719,-1.4082566284081253,-0.03477401733398722,-2.2020663374918,2.1325183028238257,-1.1184201774128937,1.0488721427449192,-2.0306854248046875,85.88230169447202,52.464963476756694,1.0836461600789062,10,-0.7788925170898438,1.3491592407226562,4.773046493530273,4.423007965087891,6.358009338378906,4,0.11157499515228309,1.3695691058364785,37.23855972290039,1.9729810867607325,36.645118713378906,-2.3124935719427366,37.14583587646485,0.11157499515228309
3895,2020-10-26,37.36837768554688,38.22145080566406,37.35910415649414,37.84127426147461,786630.0,-0.025392883959334478,-2.5094427496914515,-0.38345685580658156,43.4182621759486,37.22292790915483,0.4811756484089784,1.0444952156399694,4.416842366612094,4.189467179727458,43.06783559377253,0.9828872680664062,-1.1685173543904455,-0.8354547500610252,-2.711979292065358,1.0410697919433076,-1.7737170210631916,0.1028075209411412,-1.0140470886230517,49.138016640304485,12.900571717897684,0.9382622710021676,10,0.18081283569335227,1.9935970306396413,5.704933166503899,5.396621704101555,8.511623382568345,0,0.10548019292977373,-1.0258038145692552,38.34199142456055,1.3695691058364785,37.23855972290039,1.9729810867607325,36.645118713378906,0.10548019292977373
3896,2020-10-27,36.74711608886719,37.40546417236328,36.66366195678711,37.36837768554688,594004.0,-0.01662532962783614,1.13334869229419,1.313736720256232,44.846488557125056,37.91367960746081,0.9655825847558575,1.4124634011441017,4.902238729645035,4.8145591635228016,44.05498879374976,0.7418022155761719,-1.0070004649814734,-1.2499385833740249,-2.759005173823759,0.2591280070757094,-2.004471878598892,-0.49540528814915774,-0.35062138671874976,20.25864820581205,-19.71317041457695,0.7545332952248657,10,0.7464389801025391,2.336681365966797,5.932111740112305,6.01788330078125,8.80288314819336,1,0.16662213242014268,-2.5094427496914515,37.36837768554688,-1.0258038145692552,38.34199142456055,1.3695691058364785,37.23855972290039,0.16662213242014268
3897,2020-10-28,35.94040298461914,36.48748397827149,35.356231689453125,36.48748397827149,1134091.0,-0.021953099728891257,3.1355934567056796,0.8805968316345341,41.10553715410101,38.739612728385524,1.5143534592969061,2.0496734840574646,5.541182053658396,5.616897247133899,44.50750580976034,1.3908843994140625,-1.0082949490331572,-1.8823276519775405,-3.4976957614407382,-0.26695954251434273,-2.690011706709136,-1.0746435972459452,2.5221328735351562,18.805991411017327,-24.349477742668082,0.8076840547315985,10,1.0756149291992188,2.3320465087890625,6.567283630371094,7.571037292480469,8.73959732055664,2,0.22202297474908872,1.13334869229419,36.74711608886719,-2.5094427496914515,37.36837768554688,-1.0258038145692552,38.34199142456055,0.22202297474908872
3898,2020-10-29,36.20003509521485,36.58020782470703,35.70858764648437,35.884769439697266,716615.0,0.007223962143853013,-1.6110904779589978,-0.5762687045895156,41.51697073908571,39.63945655320373,1.160130493348717,1.6635470921139657,5.13725234547794,5.373750785051534,44.856613774876294,0.8716201782226634,-1.0252543522367787,-1.488243675231928,-3.175922058889718,0.19943470842586208,-2.3320828670608265,-0.6444044834030294,2.200374679565421,27.164223460915693,-18.267837475735433,0.8438391918288958,10,0.8159828186035085,1.9565067291259695,6.094383239746087,7.102773666381829,8.169963836669922,3,0.19944630039004685,3.1355934567056796,35.94040298461914,1.13334869229419,36.74711608886719,-2.5094427496914515,37.36837768554688,0.19944630039004685
3899,2020-10-30,35.68077087402344,36.404029846191406,35.42113876342773,35.81985855102539,727523.0,-0.014344301595996312,-1.9859140239768263,-0.44117611470747387,34.422869802332,40.0779752863277,1.397538437748409,2.0606078736024926,5.493046337286344,5.911830489627917,44.97463378171257,0.982891082763679,-1.1096711901969272,-1.862856101989749,-3.71852578381138,-0.007186420168117991,-2.790690942900568,-0.9350212610789299,2.6587553390502947,11.326853947543603,-30.24086507745629,0.9278348409108162,10,1.2286128997802734,2.475770950317383,6.395742416381836,7.510766983032227,8.359230041503906,4,0.26650847276420575,-1.6110904779589978,36.20003509521485,3.1355934567056796,35.94040298461914,1.13334869229419,36.74711608886719,0.26650847276420575
3900,2020-11-02,35.23568725585937,35.83840560913086,35.23568725585937,35.73640823364258,850851.0,-0.01247404714812661,-1.4074020463046508,3.600038397191571,33.66631404083719,40.06611051839327,1.602690988289197,2.3408955792616197,5.745491435575026,6.36518937292545,45.144607174462735,0.6027183532714915,-1.0813295925958926,-2.1271249771118264,-4.143770733120377,-0.1104792211032759,-3.135447855116105,-1.1188020991075476,3.044173066741955,0.0,-38.10997327110488,1.0083228780042768,11,1.613424301147468,2.8605823516845774,6.439787864685066,7.659128189086921,9.45431137084961,0,0.2686002244927479,-1.9859140239768263,35.68077087402344,-1.6110904779589978,36.20003509521485,3.1355934567056796,35.94040298461914,0.2686002244927479
3901,2020-11-03,34.503158569335945,35.884769439697266,34.503158569335945,35.411869049072266,1573086.0,-0.020789396874942745,-2.0408164122025565,1.8148040926093414,28.831428193132723,39.49712660179864,2.1466803492361777,2.906209628308538,6.286050622263581,7.093230466360758,45.40859858751179,1.381610870361321,-1.1435951022838253,-2.658902931213369,-4.9692607726793625,-0.3485450897473754,-3.8140818519463693,-1.5037240104803686,3.6549348305956997,0.0,-30.967327615562564,1.1551789207329972,11,1.9796886444091726,3.226846694946289,7.172316551208489,8.391656875610344,10.466842651367188,1,0.3297333626982848,-1.4074020463046508,35.23568725585937,-1.9859140239768263,35.68077087402344,-1.6110904779589978,36.20003509521485,0.3297333626982848
3902,2020-11-04,34.54024887084961,34.95751190185547,33.909713745117195,34.308433532714844,1451863.0,0.0010749827856813,-1.0360323631552366,-0.2551036257467077,32.51600741566912,38.57486868438286,1.988753739506329,2.768609574379397,6.042702390306758,7.043087367532657,45.39416745202849,1.0477981567382741,-1.1383734438028128,-2.467888259887694,-5.044945897853054,0.10916937807766658,-3.7564170788703777,-1.17935944090501,3.398548439246291,23.611178566224687,-9.362052182760884,1.2885288189826811,11,1.6458759307861328,2.5824031829833984,7.135226249694824,8.35456657409668,11.139751434326172,2,0.31875133289797053,-2.0408164122025565,34.503158569335945,-1.4074020463046508,35.23568725585937,-1.9859140239768263,35.68077087402344,0.31875133289797053
3903,2020-11-05,35.98676681518555,36.15367126464844,34.846240997314446,34.846240997314446,1274254.0,0.04187919866312062,-1.292679826879194,4.919975645477165,36.95217919535826,37.475117474843294,0.38665651679307445,1.2611405830696896,4.426695709301271,5.593720293483955,44.75787341607486,1.6134223937988281,-1.1016623160335612,-0.9416265487670898,-3.542554795057626,1.6593016975234463,-2.242090671912358,0.3588375743781782,1.6297038097120549,83.2714453943444,52.895350684479524,1.3004641231452696,11,0.07881546020507812,0.9504356384277344,5.533392906188965,6.778232574462891,9.683231353759766,3,0.2415675054843187,-1.0360323631552366,34.54024887084961,-2.0408164122025565,34.503158569335945,-1.4074020463046508,35.23568725585937,0.2415675054843187
3904,2020-11-06,37.303466796875,37.39619445800781,35.89403915405273,36.079490661621094,1533840.0,0.03658844898324776,1.1315762408180379,1.073168284378317,47.32472258202611,37.909168631074124,-1.2212810374226066,-0.097819707323346,2.960084750077044,4.278985743329066,43.61904332077118,1.5021553039550852,-0.9976068331221981,0.3987184524536147,-2.1782389747159954,2.9756758796232248,-0.8897602611311939,1.6871971660384233,-3.3937530517578054,97.34036500503304,65.79541989909201,1.2884787135848053,11,-1.6458778381347656,-0.82525634765625,3.954744338989258,5.336353302001953,8.60653305053711,4,0.18943365702411752,-1.292679826879194,35.98676681518555,-1.0360323631552366,34.54024887084961,-2.0408164122025565,34.503158569335945,0.18943365702411752
3905,2020-11-09,39.54742431640625,40.38195419311523,37.25710678100586,38.14727020263672,2088494.0,0.06015412808010723,1.0362526349282155,1.1439390633862956,60.351716522113136,39.63197173829503,-3.49072172460135,-2.3821166915953,0.611620006594606,2.0589454467846195,42.59186146711622,3.124847412109368,-0.9354858745328443,2.590749740600586,-0.15840816297395577,5.339907644175128,1.216170788813315,3.965328692387857,-5.567980957031246,87.1060124633177,49.838120229557646,1.374578951787269,11,-2.401590347290039,-2.401590347290039,1.2170228958129883,2.8003101348876953,6.322574615478523,0,0.11359972682866593,1.1315762408180379,37.303466796875,-1.292679826879194,35.98676681518555,-1.0360323631552366,34.54024887084961,0.11359972682866593
3906,2020-11-10,41.35557174682617,41.70792770385742,39.05598068237305,39.87196350097656,1464189.0,0.045720990979172704,1.4237285476462334,1.0596035331106521,68.24712664909757,42.64770390440576,-5.11422930932423,-4.160381150956752,-1.298619568920131,0.2751084099694907,41.96468524031804,2.651947021484375,-0.9625684704582227,4.244509315490724,0.9024527641504037,7.5865658668310445,2.573481039820564,5.915537591160884,-7.120027954101559,95.48158130957243,53.00156465443349,1.6710282756701587,11,-3.546751022338867,-3.546751022338867,-0.7580299377441406,0.8020763397216797,4.534427642822266,1,0.08062823796260798,1.0362526349282155,39.54742431640625,1.1315762408180379,37.303466796875,-1.292679826879194,35.98676681518555,0.08062823796260798
3907,2020-11-11,39.51960754394531,42.44973373413086,39.51033401489258,41.72647476196289,1452406.0,-0.04439460332262868,-1.6416651953532782,-1.4874999678596315,58.0602931054888,44.485850834006094,-3.0364808503811176,-2.373824917137405,0.40673181237416856,2.1428685698191927,41.4048846916391,2.9393997192382812,-0.9212491713306079,2.3626459121704073,-1.0890220869563052,5.81431391129712,0.6368119126070511,4.088479911733764,-4.8357207165527285,61.463418305146014,17.803355896097806,1.7258339995633556,11,-1.339883804321289,-1.339883804321289,1.0199804306030273,2.4943161010742188,6.970394134521484,2,0.1379161893421399,1.4237285476462334,41.35557174682617,1.0362526349282155,39.54742431640625,1.1315762408180379,37.303466796875,0.1379161893421399
3908,2020-11-12,39.000343322753906,39.90905380249024,38.59235382080078,39.69578552246094,1364240.0,-0.01313940733378971,1.3471032231741975,0.3151264353510787,52.42652432654504,46.48625689225199,-2.3224499640190857,-1.8370100311232562,0.7920370153955005,2.69360095614185,40.119473024926265,1.3166999816894602,-0.8582918036630147,1.772446632385254,-1.773006311776328,5.317899576546836,-0.0002798396955370208,3.545173104466045,-3.6951887428222605,47.38329601474749,8.689635824659668,1.7727264720807907,11,-0.8206195831298828,-0.8206195831298828,1.2564325332641602,2.7307682037353516,6.999656677246094,3,0.17127174822906688,-1.6416651953532782,39.51960754394531,1.4237285476462334,41.35557174682617,1.0362526349282155,39.54742431640625,0.17127174822906688
3909,2020-11-13,38.94470977783203,39.70505905151367,37.90618515014648,39.70505905151367,1208599.0,-0.0014264885942534278,3.7317041355401774,1.0933320900025232,56.23166584930207,48.99351820430364,-1.9613992278897854,-1.8337680584447895,0.7129935184567842,2.7852883699387263,39.035640419758856,1.7988739013671946,-0.6762435361423869,1.6903863906860366,-1.8999543402447827,5.280727121616856,-0.10478397477937307,3.4855567561514462,-3.067988865564452,32.49998530725469,-4.671254679519912,1.7951703654654085,11,-0.7649860382080078,-0.7649860382080078,1.1984758377075195,2.6426753997802734,6.055290222167969,4,0.17268811167111142,1.3471032231741975,39.000343322753906,-1.6416651953532782,39.51960754394531,1.4237285476462334,41.35557174682617,0.17268811167111142
3910,2020-11-16,39.946144104003906,40.789947509765625,38.647987365722656,39.31561279296875,2191477.0,0.025714258287833136,-1.1792446605785165,-0.8292653558832236,62.27757486104743,52.70975672296084,-2.4857953324431534,-2.813684546445117,-0.42232888426566717,1.8225438722295593,37.63935735914739,2.1419601440429688,-0.4745400423852715,2.5865772247314425,-1.1945381709933756,6.3676926204562605,0.6960195268690299,4.477134922593855,-3.5435821659872673,44.89792320144014,5.356546263992939,1.8905576978624106,11,-1.7664203643798828,-1.7664203643798828,0.19704151153564453,1.5485153198242188,5.8738555908203125,0,0.1492974072261064,3.7317041355401774,38.94470977783203,1.3471032231741975,39.000343322753906,-1.6416651953532782,39.51960754394531,0.1492974072261064
3911,2020-11-17,41.2599983215332,41.34000015258789,39.09000015258789,40.0,3146905.0,0.032890639309479885,2.1690096576179667,1.9983120575957407,69.65115223815984,56.835883925459804,-3.0624461594551136,-4.009059032865544,-1.8315579292218729,0.5595578526456961,36.26406669486442,2.25,-0.09706938042493363,3.694723320007327,-0.46602882943022195,7.855475469444876,1.614347245288556,5.775099394726098,-4.37366263982743,73.81484118401703,30.34312472580301,2.0803760747187736,11,-2.612010955810547,-3.0802745819091797,-1.4158525466918945,0.23466110229492188,4.650001525878906,1,0.11173050891632386,-1.1792446605785165,39.946144104003906,3.7317041355401774,38.94470977783203,1.3471032231741975,39.000343322753906,0.11173050891632386
3912,2020-11-18,43.2599983215332,43.2599983215332,40.45000076293945,41.599998474121094,2391336.0,0.048473099402823294,2.3855395384215883,1.3174619513716277,73.10886994567177,60.85329400882797,-4.129762164247069,-5.78466204522735,-3.9071535547781338,-1.3624739530663845,34.67491932491863,2.80999755859375,0.41769228959593363,5.363979339599609,0.5162629565832901,10.211695722615929,2.9401211480914498,7.787837531107769,-5.928590795633426,100.0,52.21558192137391,2.4238581915081583,11,-3.6829795837402344,-4.675142288208008,-3.550304412841797,-1.8905181884765625,2.69000244140625,2,0.06079521891257489,2.1690096576179667,41.2599983215332,-1.1792446605785165,39.946144104003906,3.7317041355401774,38.94470977783203,0.06079521891257489
3913,2020-11-19,43.5,45.63000106811523,42.66999816894531,42.709999084472656,2442107.0,0.005547889222809577,-5.804582883902012,0.4759042097256405,76.07074047901409,64.0472959973822,-3.5670467496807277,-5.83045078692593,-4.191627904001578,-1.5452689860148823,33.40995613246262,2.9600028991699148,1.1181338499248596,5.290909004211429,-0.1504288919247756,10.732246900347633,2.5702400561433265,8.01157795227953,-5.575733394536883,72.42294364939518,19.199598777600514,2.720668948068102,11,-2.056446075439453,-3.730142593383789,-4.019802093505859,-2.1305198669433594,3.299999237060547,3,0.06873567076935161,2.3855395384215883,43.2599983215332,2.1690096576179667,41.2599983215332,-1.1792446605785165,39.946144104003906,0.06873567076935161
3914,2020-11-20,42.61999893188477,43.40999984741211,42.29999923706055,42.79999923706055,1888341.0,-0.020229909611844343,-1.7073195694042558,-0.22784822351201936,73.9267259291269,65.55563037593927,-2.0714184456870584,-4.862839526000464,-3.3887648589399717,-0.6115612815950797,33.53227417981309,1.2000007629394531,1.7965798911396291,4.197007560729986,-1.5915861210361726,9.985601242496145,1.3027107198469068,7.0913044016130655,-3.771044190903403,56.88919752192698,-2.939866819242681,2.8942968408830807,11,-0.8519058227539205,-2.850141525268562,-3.172254562377937,-1.2829723358154368,4.08000183105468,4,0.07930551742896896,-5.804582883902012,43.5,2.3855395384215883,43.2599983215332,2.1690096576179667,41.2599983215332,0.07930551742896896
3915,2020-11-23,41.310001373291016,42.79999923706055,41.0,41.9900016784668,2200542.0,-0.030736686800189594,-1.7692230947099077,3.7777730682831145,71.26000435119425,65.89039456506113,-0.5421154658561562,-3.4176282063398773,-2.163451274005652,0.7369274845578957,33.36131865385472,1.7999992370605469,2.3574941908725435,2.6899288177490206,-3.214715682830132,8.594573318328173,-0.2623934325405557,5.642251068038597,-1.6473210730535826,33.944968041707384,-32.0702000357481,2.9523222502895763,11,0.45809173583983664,-1.5401439666748047,-1.8622570037841797,0.027025222778320312,5.619998931884766,0,0.08932458252336817,-1.7073195694042558,42.61999893188477,-5.804582883902012,43.5,2.3855395384215883,43.2599983215332,0.08932458252336817
3916,2020-11-24,42.86999893188477,43.11000061035156,41.22000122070313,41.22000122070313,2564137.0,0.0377631930945026,-1.2909115289558957,-2.426466133357269,73.75656310041626,67.63442456449751,-2.083838014343563,-4.738331936487803,-3.773815908192681,-0.7754128691604407,32.760481155481195,1.8899993896484304,2.7892643021027084,3.9437822341919,-2.1827321914201008,10.070296659803901,0.8805250213858997,7.007039446997901,-2.491240139502004,46.718108617238805,-23.642163478412108,3.0632572128059996,11,-1.1019058227539205,-3.100141525268562,-3.730566978454597,-1.695241928100593,3.7400016784667898,1,0.06881270903754011,-1.7692230947099077,41.310001373291016,-1.7073195694042558,42.61999893188477,-5.804582883902012,43.5,0.06881270903754011
3917,2020-11-25,43.91999816894531,44.13000106811523,42.77999877929688,42.9900016784668,2276704.0,0.024492635017996145,1.0,0.5636350185070873,73.14926561030316,69.93695137380398,-2.7312159061536576,-5.43871396120656,-4.877667004849215,-1.7781240261564193,31.537580529884902,1.3500022888183452,2.929887995993788,4.59480171203613,-1.74847360285667,10.93807702692893,1.4231640545897264,7.7664393694825336,-2.9199981689453125,63.06690054682817,-5.426378144185186,3.1716376574464005,11,-2.1519050598144602,-4.150140762329102,-4.9034271240234375,-2.745241165161133,4.3300018310546875,2,0.04530969402166041,-1.2909115289558957,42.86999893188477,-1.7692230947099077,41.310001373291016,-1.7073195694042558,42.61999893188477,0.04530969402166041
3918,2020-11-26,43.41999816894531,43.75,42.13000106811523,43.45000076293945,2235720.0,-0.011384335629447628,4.142845032727648,-0.03226097549970672,68.7413797778823,71.32691958809066,-1.7191444309218298,-4.60624321268017,-4.427378952573335,-1.2226033301934223,30.22513358600003,1.7899971008300852,2.7902786562940562,3.7338035583496065,-2.6819795682756435,10.149586684974857,0.5259119950369779,6.941695121662235,-2.1999969482421804,77.316209045339,11.956691739762348,3.2078915633126264,11,-1.2810039520263672,-3.6501407623291016,-4.792873382568359,-2.6346874237060547,4.0800018310546875,3,0.05826814142529457,1.0,43.91999816894531,-1.2909115289558957,42.86999893188477,-1.7692230947099077,41.310001373291016,0.05826814142529457
3919,2020-11-27,45.18999862670898,45.349998474121094,43.38999938964844,43.38999938964844,1620040.0,0.04076463685872733,-1.1777776835876819,-59.99478703115043,67.80632755080248,71.94122544250789,-2.8050701783818397,-5.931415584588315,-6.226054077259398,-2.953469259369001,28.893857639953502,1.9599990844726562,2.9952137371467558,5.028342628478995,-1.54509620676248,11.60178146372047,1.7416232108582577,8.315062046099733,-3.4407974243163935,96.3218412980146,32.320455603484376,3.286719417620739,11,-2.8299980163574148,-5.420141220092766,-6.562873840332024,-4.4046878814697195,3.4200019836425852,4,0.03562736577292114,4.142845032727648,43.41999816894531,1.0,43.91999816894531,-1.2909115289558957,42.86999893188477,0.03562736577292114
3920,2020-11-30,44.70000076293945,45.34000015258789,44.650001525878906,45.2400016784668,1663564.0,-0.010843059939371513,-1.1562477648236893,-0.3000006357831483,61.51175621897603,71.03684810704301,-1.7543065573935337,-4.949799033602275,-5.747998501533814,-2.4346358937246464,27.395071658455127,0.6899986267089844,3.3631903571920034,4.065129089355466,-2.3765233582974616,10.506781537008393,0.8443028655290021,7.28595531318193,-2.569999694824226,84.26154616340952,23.240773490243043,3.2208262238264647,11,-1.6599998474121094,-4.930143356323242,-6.0728759765625,-3.9146900177001953,2.8600006103515696,0,0.04474272854281902,-1.1777776835876819,45.18999862670898,4.142845032727648,43.41999816894531,1.0,43.91999816894531,0.04474272854281902
3921,2020-12-01,45.88000106811523,46.09000015258789,44.63000106811523,45.5,1571983.0,0.02639821666746167,2.65000119209405,-0.7037044886194926,72.92829865909789,71.01678463075703,-2.4697629171416438,-5.516613120695617,-6.90525171567166,-3.5918232999432007,25.54901870074332,1.4599990844726634,3.7514250675505423,4.6762872695922795,-1.4888534293296587,10.841427968514218,1.593716920131314,7.758857619053245,-3.3299999999999983,94.69699159032436,32.338767787724215,3.0825703494609678,12,-2.335000991821282,-5.880144119262688,-7.424418449401848,-5.0946903228759695,2.5399971008300852,1,0.022885771853006,-1.1562477648236893,44.70000076293945,-1.1777776835876819,45.18999862670898,4.142845032727648,43.41999816894531,0.022885771853006
3922,2020-12-02,45.54999923706055,46.16999816894531,45.47999954223633,45.9900016784668,1046937.0,-0.007192716289712964,-1.3792980979190235,-1.1578979069417472,73.93719166254695,70.77972365114958,-1.9900372303664255,-4.55292815822375,-6.531954286650176,-3.2683824196367937,23.352378545960345,0.6899986267089844,3.9987075433504486,3.795797920227052,-1.8043949588336048,9.39599079928771,0.9957014806967237,6.595894359757381,-2.5043982971191454,84.65348077211797,19.55828383975873,2.80009643953033,12,-1.9650001525878906,-5.510143280029297,-7.261322975158691,-4.764688491821289,1.6100006103515625,2,0.02327116116455552,2.65000119209405,45.88000106811523,-1.1562477648236893,44.70000076293945,-1.1777776835876819,45.18999862670898,0.02327116116455552
3923,2020-12-03,44.68000030517578,45.58000183105469,44.209999084472656,45.5,1221229.0,-0.019099867101137424,1.7959143953725545,1.8636253294492995,69.78329682313947,70.3193426393732,-1.0449392198039362,-3.1602908170614654,-5.6293711094917995,-2.4421982213758753,22.311785187190107,1.3700027465820312,4.023474286262925,2.4911373138427706,-2.5453327304086315,7.527607358094173,-0.027097708282930455,5.009372335968472,-1.1344958085937549,46.402931006092544,-21.87286277959278,2.5182350221257024,12,-1.095001220703125,-4.640144348144531,-7.0357666015625,-4.372226715087891,2.6699981689453125,3,0.07990151455774863,-1.3792980979190235,45.54999923706055,2.65000119209405,45.88000106811523,-1.1562477648236893,44.70000076293945,0.07990151455774863
3924,2020-12-04,44.36999893188477,44.68000030517578,43.52999877929688,43.900001525878906,1365731.0,-0.00693825808356352,1.1100942475073101,-0.573167781613161,66.02398664454766,69.73756289419025,-0.5147235448848022,-2.4176947033964353,-5.2870256526706285,-2.1748537540556825,22.401530685963746,1.1500015258788991,3.7903417832699233,1.8278093338012766,-2.7347870899846143,6.390405757587168,-0.4534888780916688,4.109107545694222,1.7999992370605398,31.818194954194805,-37.78655989029454,2.281298211892945,12,-0.674999237060554,-4.330142974853523,-6.783719062805183,-4.062225341796882,2.430000305175774,4,0.0705431855637475,1.7959143953725545,44.68000030517578,-1.3792980979190235,45.54999923706055,2.65000119209405,45.88000106811523,0.0705431855637475
3925,2020-12-07,44.040000915527344,44.459999084472656,43.95000076293945,44.2599983215332,1205908.0,-0.007437413213915778,-1.5500061989185272,-0.468082170655881,60.84244729869062,68.30266113844296,0.2718358993675736,-1.8275673173365874,-4.955651556864346,-1.8937140682578146,23.56906363560678,0.5099983215332031,3.4767736980511614,1.2731824874877944,-3.107342992298186,5.653707967273775,-0.9170802524051993,3.463445227380788,2.077197265625003,19.31826720226548,-47.69865609420618,2.1902627398929906,12,0.10999870300292969,-4.000144958496094,-6.507038116455078,-3.732227325439453,2.8499984741210938,0,0.10376929154905978,1.1100942475073101,44.36999893188477,1.7959143953725545,44.68000030517578,-1.3792980979190235,45.54999923706055,0.10376929154905978
3926,2020-12-08,44.68999862670898,44.790000915527344,44.06999969482422,44.150001525878906,1027568.0,0.014759257440261742,-1.0571441027569333,-2.454561217943128,56.233657821131494,66.42314916186831,-0.10375623578529058,-2.33464838779485,-5.598485296457831,-2.5923956280594567,24.10434887289786,0.75,3.267708116202691,1.7564588546752873,-2.651640181273052,6.164557890623627,-0.4475906632988824,3.960508372649457,1.3754555664062593,43.93939831806449,-18.124425539360615,2.20404951797417,12,-0.5399990081787038,-4.650142669677727,-7.217308044433587,-4.442497253417962,0.29000091552735086,1,0.06422024691821737,-1.5500061989185272,44.040000915527344,1.1100942475073101,44.36999893188477,1.7959143953725545,44.68000030517578,0.06422024691821737
3927,2020-12-09,44.97000122070313,45.2599983215332,44.29999923706055,44.59000015258789,916611.0,0.00626544199146184,1.000007947325129,0.7037094597936038,56.385759870823925,65.05030250552849,-0.24490716767729026,-2.3034857250010674,-5.820990991005139,-2.9137297709662207,24.366708375580945,0.9599990844726562,3.210125150454914,1.76394176483155,-2.423904150202368,5.951787679865468,-0.32998119268540904,3.857864722348509,1.0447438641357394,70.24391696253811,9.098411303357018,2.0939229575169596,12,-0.1900024414062571,-4.930145263671882,-7.86357498168946,-5.088764190673835,0.729999542236321,2,0.07671774193001091,-1.0571441027569333,44.68999862670898,-1.5500061989185272,44.040000915527344,1.1100942475073101,44.36999893188477,0.07671774193001091
3928,2020-12-10,45.68000030517578,46.29999923706055,45.27000045776367,45.29999923706055,1159141.0,0.015788282526125075,-3.68182724569328,0.9999999999999813,63.49207844287587,64.57094149353665,-0.6711948632597,-2.621825777016653,-6.446719545536418,-3.672603640298064,25.460006772926263,1.3299980163574148,2.9706102078383267,2.139958000183107,-1.6853647712458937,5.9652807716121075,0.2272966144686066,4.052619385897607,-2.150001525878899,77.61737077887287,15.275275524089174,1.9126613857145003,12,-0.7650012969970703,-5.106880187988281,-9.025611877441406,-6.095485687255859,2.779998779296875,3,0.032399289237058815,1.000007947325129,44.97000122070313,-1.0571441027569333,44.68999862670898,-1.5500061989185272,44.040000915527344,0.032399289237058815
3929,2020-12-11,45.66999816894531,46.27000045776367,45.40999984741211,46.27000045776367,1026146.0,-0.0002189609492917466,1.8666577657403345,-1.5789489534708627,71.71313772238956,65.70442832724926,-0.6548040829312924,-2.1946702498394757,-6.340662119958978,-3.7013706237521404,27.07472528082471,0.8600006103515625,2.677116783272375,1.7936914443969698,-1.4722525620101266,5.059635450804066,0.16071944119342163,3.426663447600518,-2.0845993804931595,73.19142650291055,6.957494654064604,1.6329720032035486,12,-0.7549991607666016,-4.572978973388672,-9.16860580444336,-6.136482238769524,3.0100021362304688,4,0.03678564424200359,-3.68182724569328,45.68000030517578,1.000007947325129,44.97000122070313,-1.0571441027569333,44.68999862670898,0.03678564424200359
3930,2020-12-14,45.90999984741211,46.349998474121094,45.61999893188477,46.15999984741211,599782.0,0.005255127832038964,1.3174689676051847,0.4166650772155359,67.43119546996016,65.09363908401174,-0.7879820612030741,-2.0711553439141994,-6.48880701173573,-3.971588544743682,28.205964177488468,0.729999542236321,2.5410755255192825,1.7355003356933594,-1.077129242302611,4.54812991368933,0.3291855466953706,3.141815124691348,-2.2703090499877874,80.70180428584813,11.50357532522527,1.406314788997986,12,-0.970001220703125,-4.106447219848633,-9.842100143432617,-6.41357421875,2.700000762939453,0,0.01938574150743766,1.8666577657403345,45.66999816894531,-3.68182724569328,45.68000030517578,1.000007947325129,44.97000122070313,0.01938574150743766
3931,2020-12-15,45.86999893188477,46.4000015258789,45.6500015258789,45.70000076293945,648395.0,-0.0008712898205246455,-4.555624629121751,-0.6799926757812784,62.645914589405734,63.83905274255161,-0.837635473387671,-1.7582214944890637,-6.344758930750949,-3.9660446663556215,29.129947628894737,0.75,2.3002287384576263,1.4649993896484474,-1.085315358487236,4.015314137784131,0.1898420155806022,2.7401567637162927,-2.121895827392578,74.76180874582032,4.59022030591278,1.2751573740678421,12,-0.9049987792968821,-3.7169055938720845,-8.724164962768562,-6.498752593994148,1.75,1,0.022236766547091724,1.3174689676051847,45.90999984741211,1.8666577657403345,45.66999816894531,-3.68182724569328,45.68000030517578,0.022236766547091724
3932,2020-12-16,45.88999938964844,46.52999877929688,45.43000030517578,46.13000106811523,825078.0,0.00043602481424431794,1.1153875779905873,-1.4117897854769659,67.08160493683866,63.53886475518485,-0.8988596835693272,-1.6559898273773968,-6.229338611383355,-4.013332814258632,29.18288531099604,1.0999984741211009,2.235636174294406,1.3534997940063462,-1.2193483805655418,3.9263479685782343,0.0670757067204022,2.6399238812922903,-1.9827823798730435,49.20632998386293,-19.232791633053097,1.2864240872859445,12,-0.8600006103515554,-3.671907424926758,-8.081178665161133,-6.5187530517578125,0.17000198364258523,2,-0.019830025267278173,-4.555624629121751,45.86999893188477,1.3174689676051847,45.90999984741211,1.8666577657403345,45.66999816894531,-0.019830025267278173
3933,2020-12-17,46.4900016784668,46.83000183105469,45.849998474121094,45.9900016784668,1147961.0,0.013074794003019807,-1.5128084744270665,-2.083318763411013,60.72608860413686,62.95020941736143,-1.3579116473050021,-2.129693846289271,-6.682960123794601,-4.63104442105012,28.455773704122084,0.9800033569335938,1.904110740021963,1.80400199890137,-0.8610815956644089,4.469085593467149,0.4714602016184841,3.136543796184256,-2.372962127129682,76.05636073016427,10.683859578266095,1.3325417972828886,12,-1.1000003814697266,-4.121908187866211,-8.310277938842773,-7.118755340576172,-0.9500007629394531,3,-0.0169929207787759,1.1153875779905873,45.88999938964844,-4.555624629121751,45.86999893188477,1.3174689676051847,45.90999984741211,-0.0169929207787759
3934,2020-12-18,46.0,46.47999954223633,46.0,46.45000076293945,2837178.0,-0.010539936777282488,-1.1333276819395584,-0.9000015258789062,60.72605037784965,62.93727642615687,-0.6843451095289552,-1.4477124968947237,-6.055531007092881,-4.147863956800897,27.946759014554623,0.4900016784667969,1.5589858556328267,1.1450002670288058,-1.3941542785578704,3.684154812615482,-0.1245770057645359,2.4145775398221474,-1.6116642206911251,40.71421954103792,-21.349037328815854,1.2695772727933392,12,-0.5499992370605469,-3.631906509399414,-7.820276260375977,-6.628753662109375,-2.1699981689453125,4,0.053478240966796875,-1.5128084744270665,46.4900016784668,1.1153875779905873,45.88999938964844,-4.555624629121751,45.86999893188477,0.053478240966796875
3935,2020-12-21,45.0,45.56000137329102,44.20000076293945,45.40999984741211,913898.0,-0.021739130434782594,2.8309719916398803,0.9111092273131861,42.51700878871218,61.41320431144362,0.5209331545176212,-0.16558232667456707,-4.950505525132478,-3.17507888792386,27.73570953965952,1.7999992370605469,1.2942900571840354,-0.039499664306639204,-1.9533225013101259,1.8743231726968475,-0.996411082808379,0.9174117541951006,1.8300018310546875,30.418209587795292,-26.380396326620794,0.9569114185017427,12,0.5150012969970703,-2.261005401611328,-6.820276260375977,-5.7168426513671875,0.020000457763671875,0,0.08177778455946183,-1.1333276819395584,46.0,-1.5128084744270665,46.4900016784668,1.1153875779905873,45.88999938964844,0.08177778455946183
3936,2020-12-22,45.81999969482422,45.97000122070313,45.11000061035156,45.27000045776367,587811.0,0.01822221544053826,1.0235253990835604,-1.341462053052224,52.119310672338216,60.93915440050076,-0.13624702042594805,-0.7939498861090328,-5.646013791074971,-4.007881770694809,27.479926326277194,0.9700012207031321,1.1508665665437618,0.6329999923706069,-1.0127429330625333,2.278742917803747,-0.1898714703459632,1.455871455087177,0.9574021148681666,61.59689254596853,7.97797843062925,0.8228714627165684,12,-0.30499839782714844,-2.8599987030029297,-7.640275955200195,-6.536842346191406,-0.9599990844726562,1,0.06089046124202624,2.8309719916398803,45.0,-1.1333276819395584,46.0,-1.5128084744270665,46.4900016784668,0.06089046124202624
3937,2020-12-23,45.90999984741211,46.040000915527344,45.36999893188477,45.93999862670898,733240.0,0.00196421111277445,4.826019172720275,-0.054543310745657395,61.001769498432864,60.66245340667376,-0.0881566265895799,-0.7665198758552805,-5.618671266509068,-4.114585340656177,26.84819409612406,0.670001983642571,1.142266709919305,0.6235000610351591,-0.9381901453620287,2.185190267432347,-0.1573450421634348,1.404345164233753,0.8158539413452175,65.01895018993703,10.05404473562961,0.7808451031985928,12,-0.39499855041503906,-2.269998550415039,-7.4961442947387695,-6.9142913818359375,0.0800018310546875,2,0.037246767374342626,1.0235253990835604,45.81999969482422,2.8309719916398803,45.0,-1.1333276819395584,46.0,0.037246767374342626
3938,2020-12-24,45.95000076293945,46.18000030517578,45.72999954223633,45.95000076293945,141193.0,0.0008712898205247566,-1.0454466638923567,-0.0,64.84962082535016,59.899840418113826,-0.09591696064169497,-0.6400780982573053,-5.505563259553554,-4.162639394805545,26.64138899768982,0.4500007629394531,1.179150087430692,0.5370008468627958,-0.7785756351675275,1.852577328893119,-0.12078739415236583,1.1947890878779575,0.7253359653015181,76.75442705893376,18.08246439742262,0.6577882410151611,12,-0.4349994659423828,-2.0349998474121094,-6.869063377380371,-7.037746429443359,1.0499992370605469,3,0.002393919663224331,4.826019172720275,45.90999984741211,1.0235253990835604,45.81999969482422,2.8309719916398803,45.0,0.002393919663224331
3939,2020-12-28,46.79999923706055,46.83000183105469,46.209999084472656,46.41999816894531,360415.0,0.018498334276561224,1.818154232953314,100.0,73.63009112803198,60.58860660234403,-0.8591129945753124,-1.4369480162663422,-6.2163226116505825,-5.017014517662787,25.986020990423796,0.8800010681152344,1.2223792113862828,1.3064992904663058,-0.14194484565260268,2.754943426585214,0.5822772224068515,2.03072135852576,-2.5999984741210938,98.85921742170083,33.75481804209589,0.7242220680594539,12,-1.2849979400634766,-2.884998321533203,-6.193293571472168,-7.030141830444336,-1.2000007629394531,0,-0.026923041497304512,-1.0454466638923567,45.95000076293945,4.826019172720275,45.90999984741211,1.0235253990835604,45.81999969482422,-0.026923041497304512
3940,2020-12-29,46.70000076293945,46.95000076293945,46.349998474121094,46.86999893188477,377371.0,-0.002136719567335077,2.6363573311138855,-0.4473623450283779,68.99809914447088,61.29440488624016,-0.7099242343075503,-1.243170025043085,-5.956842565643022,-4.914023585718056,25.32025724072014,0.6000022888183594,1.1161496024390019,1.1065008163452177,-0.38674416576255055,2.599745798452986,0.35987832529133357,1.8531233073991018,-2.447399978637698,86.41304460500264,17.861770401982923,0.7466224910538831,12,-1.125,-2.7250003814697266,-5.931025505065918,-6.930143356323242,-1.2600021362304759,1,-0.061456078907869305,1.818154232953314,46.79999923706055,-1.0454466638923567,45.95000076293945,4.826019172720275,45.90999984741211,-0.061456078907869305
3941,2020-12-30,46.93000030517578,46.9900016784668,46.68999862670898,46.77000045776367,289643.0,0.0049250436505099415,1.1428590891132782,-0.94118571043888,68.70226173454978,61.47447786376362,-0.8646804893157309,-1.465615830466831,-5.998980268899899,-5.141735615796684,24.36859606642688,0.3000030517578196,0.9339563394926031,1.2840003967285156,-0.32128581384132104,2.8892866072983523,0.48135729144359374,2.0866435020134375,-2.569503521728521,96.29621780471606,26.8040919488528,0.8026431052849193,12,-1.3349990844726562,-2.8249988555908203,-6.161025047302246,-7.16014289855957,-4.119998931884766,2,-0.04069890975904089,2.6363573311138855,46.70000076293945,1.818154232953314,46.79999923706055,-1.0454466638923567,45.95000076293945,-0.04069890975904089
3942,2020-12-31,46.61000061035156,47.2400016784668,46.56999969482422,47.0,198658.0,-0.006818659551317441,-1.8510648659177975,-2.4374985098824595,59.58761994651568,61.347981346250144,-0.4825537436162648,-1.1195306773718698,-5.4748217749514225,-4.839200769874594,23.393272994221174,0.6700019836425781,0.804854536285859,0.9110006332397447,-0.7499682795250919,2.5719695460045813,0.08051617685732992,1.7414850896221594,-2.091733533203133,58.278133984104606,-9.765421494450983,0.8304844563824167,12,-0.8899993896484375,-1.9249992370605469,-5.841025352478027,-6.840143203735352,-2.5100021362304688,3,-0.037545590583222266,1.1428590891132782,46.93000030517578,2.6363573311138855,46.70000076293945,1.818154232953314,46.79999923706055,-0.037545590583222266
3943,2021-01-04,48.25,48.599998474121094,47.13999938964844,47.20000076293945,900115.0,0.03518556893741409,-1.4957206994251881,-2.692309949528542,69.90741122297487,62.36813255126406,-2.063658476171014,-2.6122950981642816,-6.906527421549583,-6.489674704017489,23.528972315722697,1.9899978637695312,0.7873112154370219,2.372500038146974,0.42928619949934443,4.315713876794604,1.4008931188231628,3.3441069574707853,-3.5139941547461007,85.3557086400521,17.221277830421556,0.9716069193238135,1,-1.8500003814697266,-2.885000228881836,-7.481024742126465,-8.480142593383789,-4.590000152587891,0,-0.04683934345146534,-1.8510648659177975,46.61000061035156,1.1428590891132782,46.93000030517578,2.6363573311138855,46.70000076293945,-0.04683934345146534
3944,2021-01-05,47.5,48.11000061035156,47.08000183105469,47.93999862670898,911310.0,-0.015544041450777257,1.6410137279738646,-0.4190466156344505,61.37338891838899,64.46328589900594,-1.2052525287067937,-1.7030989076520555,-5.988226522401277,-5.745733467071773,24.093670529053032,1.1699981689453125,0.7225500204326778,1.4659999847412095,-0.4701645250152069,3.402164494497626,0.49791772986299776,2.4340822396194213,-2.377594891859381,51.111178927951386,-14.79601906290965,0.9680822548782088,1,-0.6450004577636719,-1.5050010681152344,-6.545574188232422,-7.730142593383789,-4.840000152587891,1,-0.010526315789473717,-1.4957206994251881,48.25,-1.8510648659177975,46.61000061035156,1.1428590891132782,46.93000030517578,-0.010526315789473717
3945,2021-01-06,48.61000061035156,48.70000076293945,46.93999862670898,47.75,1094288.0,0.023368433902138053,2.384616513223063,-1.9545529420944803,66.99752612664884,66.11642094948489,-1.954901435397268,-2.585744543022578,-6.882170646677956,-6.862802549888443,24.797581998259776,1.7600021362304759,0.7154269131003375,2.3475006103515597,0.3254129144218112,4.369588306281308,1.3364567623866819,3.3585444583164374,-3.1398361656128984,95.77464284243159,29.70743216652062,1.0110438479648758,1,-1.5750007629394531,-2.4950008392333984,-7.545071601867676,-8.840143203735352,-5.340000152587891,2,-0.06192145851546205,1.6410137279738646,47.5,-1.4957206994251881,48.25,-1.8510648659177975,46.61000061035156,-0.06192145851546205
3946,2021-01-07,47.56000137329102,49.11000061035156,47.349998474121094,48.81999969482422,1084728.0,-0.02160047775924001,-1.0952355002123055,-1.4651132875569903,59.18592934878633,65.91466093285749,-0.7064135607908639,-1.3804857106867345,-5.603833207372922,-5.817906142933317,25.46211387440538,1.7600021362304688,0.7248469949779661,1.1540012359619212,-0.8045636008007477,3.11256607272459,0.17471881758059027,2.133283654343252,-1.702256570368263,38.9764299853122,-28.016373223633813,0.9792824183813331,1,-0.14000129699707742,-1.240001678466804,-6.155072212219245,-7.790143966674812,-5.520000457763679,3,-0.04457532980166412,2.384616513223063,48.61000061035156,1.6410137279738646,47.5,-1.4957206994251881,48.25,-0.04457532980166412
3947,2021-01-08,48.41999816894531,48.599998474121094,47.83000183105469,47.93999862670898,748275.0,0.018082354306601323,-1.2000119891661536,-0.3809525251210338,60.32084274258532,65.41146336810584,-1.3107653840177562,-2.075159586247594,-6.194783970387654,-6.687828438711712,25.950428139864158,1.039997100830071,0.980829948225356,1.8414981842040987,-0.19086410631937412,3.8738604747275716,0.8253170389423587,2.8576793294658387,-2.1069375529825223,68.20268153635483,2.2590187043232106,1.0161811452617364,1,-0.7599983215332031,-2.0999984741210938,-6.64756965637207,-8.420141220092773,-7.519996643066406,4,-0.11586115257749696,-1.0952355002123055,47.56000137329102,2.384616513223063,48.61000061035156,1.6410137279738646,47.5,-0.11586115257749696
3948,2021-01-11,47.15999984741211,48.68000030517578,47.099998474121094,48.4000015258789,781327.0,-0.02602227115203226,-1.323524544411627,-2.583339293803442,55.73122946818477,63.42270096145616,0.15524727958889173,-0.7363514809582341,-4.683203759925597,-5.433338684503468,25.735445663613405,1.5800018310546875,1.093176156564617,0.5074998855590849,-1.4946662447570702,2.50966601587524,-0.49358317959899267,1.5085829507171624,-0.4553676322348892,10.13829583389763,-56.55962817119031,1.0010830651580782,1,0.5699996948242188,-0.8400001525878906,-5.347572326660156,-7.120143890380859,-5.069999694824219,0,-0.064885525512972,-1.2000119891661536,48.41999816894531,-1.0952355002123055,47.56000137329102,2.384616513223063,48.61000061035156,-0.064885525512972
3949,2021-01-12,47.349998474121094,47.72000122070313,46.81999969482422,47.20000076293945,718891.0,0.004028808891512581,1.0224680573831109,-0.12096573237473882,62.62084326617112,62.71411697497841,0.057519391619543114,-0.8369460506469721,-4.5974856245156275,-5.632830924374019,25.404820079289657,0.9000015258789134,1.1559184709394899,0.6134984970092745,-1.355805580650177,2.582802574668726,-0.3711535418204477,1.5981505358389967,1.7600021362304688,23.144042244840165,-46.15428307511681,0.9846520388297242,1,0.4900016784667969,-1.029998779296875,-5.537570953369141,-7.310142517089844,-5.729999542236321,1,-0.07793027973856714,-1.323524544411627,47.15999984741211,-1.2000119891661536,48.41999816894531,-1.0952355002123055,47.56000137329102,-0.07793027973856714
3950,2021-01-13,46.79999923706055,47.68000030517578,46.75,47.4000015258789,712157.0,-0.011615612561448052,-1.6571408330199835,-4.000076295109436,55.42035776331886,61.23834986706386,0.6964324427282094,-0.22857050703791515,-3.7581274116009666,-5.105835759278179,24.994921607848756,0.9300003051757812,1.1910583737086071,0.018999290466311436,-1.9115080254483772,1.949506606381,-0.9462543674910364,0.9842529484236593,2.2642013549804716,2.1186111919309476,-65.33852653718353,0.9652536579573457,1,1.0400009155273438,-0.26999855041503906,-4.9325714111328125,-6.760143280029297,-5.3899993896484375,2,-0.0884615268619493,1.0224680573831109,47.349998474121094,-1.323524544411627,47.15999984741211,-1.2000119891661536,48.41999816894531,-0.0884615268619493
3951,2021-01-14,46.88999938964844,47.31000137329102,46.040000915527344,47.13000106811523,1020231.0,0.001923080214852213,3.233318710382854,0.4000012715608975,55.42035776331886,60.775320735597546,0.6706918645880791,-0.2511113107864986,-3.528141621447091,-5.21203568925138,24.280340579047973,1.270000457763679,1.0957962497300997,0.05799942016601278,-1.8244690512491744,1.9404678915812,-0.8832348155415843,0.9992336558736099,2.0816331787109377,32.19691934225356,-34.09932918522188,0.9412342357075938,1,0.6850013732910156,-0.2999992370605469,-4.795071601867676,-6.8501434326171875,-5.8899993896484375,3,-0.07720194026455729,-1.6571408330199835,46.79999923706055,1.0224680573831109,47.349998474121094,-1.323524544411627,47.15999984741211,-0.07720194026455729
3952,2021-01-15,44.97999954223633,46.79999923706055,44.79999923706055,46.70000076293945,1365690.0,-0.04073362918050638,1.0833353201567206,7.166621632361334,45.55452680221035,58.06944468884593,2.5984113681053813,1.6729933282360179,-1.3149484936455735,-3.334836675743013,23.328476805659573,2.0900001525878906,1.0055758058409339,-1.8065004348754883,-3.8239846080027817,0.21098373825180516,-2.8152425214391386,-0.797758348311838,3.815735126953122,4.639181845978691,-57.84183479895297,1.0087420865636478,1,1.9750003814697266,1.6750011444091797,-2.8850717544555664,-4.940143585205078,-4.560001373291016,4,-0.06536235341550678,3.233318710382854,46.88999938964844,-1.6571408330199835,46.79999923706055,1.0224680573831109,47.349998474121094,-0.06536235341550678
3953,2021-01-18,45.70000076293945,46.040000915527344,44.79999923706055,44.900001525878906,1071948.0,0.01600714157471339,-1.479993896507658,-0.46511550540267205,44.89796207239437,56.23884170595764,1.6524233163112783,0.9389110862029924,-1.7637714995835907,-4.071792420804044,22.175821615143022,1.2400016784667969,0.9139424233942748,-1.046999168395999,-3.119120663302887,1.025122326510889,-2.0830599158494465,-0.010938420942551375,2.776075071679685,30.821949126082117,-25.93975361234901,1.0360607474534447,1,1.2549991607666016,0.9549999237060547,-3.2900733947753906,-5.660144805908203,-4.200000762939453,0,-0.10503280430912199,1.0833353201567206,44.97999954223633,3.233318710382854,46.88999938964844,-1.6571408330199835,46.79999923706055,-0.10503280430912199
3954,2021-01-19,48.459999084472656,48.70000076293945,46.0,46.0,1587656.0,0.060393835349154656,-1.1951233884448744,3.0750017881410487,56.547617189196345,55.077740712907364,-1.0695533931227885,-1.7152843124780404,-4.257376747494405,-6.829018695891605,21.582894009448083,3.0,0.9794827900688858,1.5899991989135742,-0.5849196986579415,3.76491809648509,0.5025397501278164,2.677458647699332,-3.6599998474121094,93.84611321625805,39.14824970821961,1.0874594487857574,1,-1.5049991607666016,-1.8049983978271484,-5.715939521789551,-8.355142593383789,-6.869998931884766,1,-0.13144859785863705,-1.479993896507658,45.70000076293945,1.0833353201567206,44.97999954223633,3.233318710382854,46.88999938964844,-0.13144859785863705
3955,2021-01-20,48.68000030517578,49.70000076293945,48.02000045776367,49.0099983215332,1382758.0,0.0045398519368444745,-1.0363668310456677,-0.13414558502901341,56.51526788676451,54.78100055046049,-1.4288385840810918,-1.7343756686083367,-4.275276538534769,-7.033836202389715,22.664398447389196,1.6800003051757812,0.8262914128828385,1.6260004043579102,-0.5050173824745059,3.757018191190326,0.5604915109417021,2.691509297774118,-3.8800010681152344,79.18367060955728,28.518871561613423,1.0655088934162074,1,-1.4300003051757812,-1.7299995422363281,-5.6739912033081055,-8.575143814086914,-7.090000152587891,2,-0.14502878654543416,-1.1951233884448744,48.459999084472656,-1.479993896507658,45.70000076293945,1.0833353201567206,44.97999954223633,-0.14502878654543416
3956,2021-01-21,48.61000061035156,49.41999816894531,48.38999938964844,49.0,766880.0,-0.0014379559241041173,-1.4819192940527621,1.1818234362537137,57.5872576305565,54.47726887134619,-1.3345783959922883,-1.5227090889039587,-4.058112837141422,-6.957048787333932,23.56137392605806,1.029998779296875,0.7848540960568187,1.4165006637573256,-0.7395215644884061,3.5725228920030574,0.33848954963445976,2.4945117778801915,-3.6140013122558585,77.75510585392361,26.894487832758273,1.078011114122867,1,-1.3600006103515625,-1.6599998474121094,-5.238224983215332,-8.480144500732422,-7.270000457763672,3,-0.14811768509639156,-1.0363668310456677,48.68000030517578,-1.1951233884448744,48.459999084472656,-1.479993896507658,45.70000076293945,-0.14811768509639156
3957,2021-01-22,47.61999893188477,48.40999984741211,46.95000076293945,48.36000061035156,869213.0,-0.020366214071924293,2.476187664906154,1.897443170703061,47.48602824703785,53.56113540232985,-0.5252233818747243,-0.4195400652834138,-2.8702291859732725,-5.968464206172506,24.044018812823168,1.6599998474121094,0.5571332651374732,0.3409990310669002,-1.7348457718575077,2.416843833991308,-0.6969233703953037,1.3789214325291042,-2.435839575195317,57.550996258483956,10.597155155715619,1.0379224014622044,1,-0.36999893188477273,-0.6699981689453196,-4.06095218658448,-7.465141296386726,-5.7199974060058665,4,-0.1390172003437875,-1.4819192940527621,48.61000061035156,-1.0363668310456677,48.68000030517578,-1.1951233884448744,48.459999084472656,-0.1390172003437875
3958,2021-01-25,46.06000137329102,47.97999954223633,45.959999084472656,47.790000915527344,716295.0,-0.03275929427938784,-1.0932602546947359,2.337831916571742,44.60270077286269,51.55911956974004,0.9636705049437495,1.2112209302805965,-1.1096570660010343,-4.416304453068939,24.216022400286423,2.020000457763672,0.42314518578028526,-1.2244985580444236,-3.28605080983516,0.8370536937463129,-2.2552746839397955,-0.19372243214905183,-0.6952083603515646,2.6738567898012855,-41.9466719267888,1.0307761258953694,1,1.1899986267089773,0.8899993896484304,-2.4359560012817454,-5.840145111083984,-3.5500030517578196,0,-0.12244904550993341,2.476187664906154,47.61999893188477,-1.4819192940527621,48.61000061035156,-1.0363668310456677,48.68000030517578,-0.12244904550993341
3959,2021-01-26,45.540000915527344,46.77999877929688,45.540000915527344,45.79999923706055,948388.0,-0.011289631833689251,-8.538506683099369,0.15028808689574027,37.960778306417005,49.61916629675094,1.3409360726129051,1.7201800254589443,-0.38919557482147127,-3.9059126245004876,23.902188984696515,1.2399978637695384,0.1797650750553288,-1.6814990997314467,-3.87798649255668,0.5149882930937864,-2.7797427961440633,-0.5832554033188302,-0.0017995925878864227,0.0,-36.57394523222727,1.098243696412616,1,1.7099990844726562,1.4099998474121094,-1.6609535217285156,-5.170143127441406,-1.7000007629394531,1,-0.08871323746833437,-1.0932602546947359,46.06000137329102,2.476187664906154,47.61999893188477,-1.4819192940527621,48.61000061035156,-0.08871323746833437
3960,2021-01-27,43.83000183105469,45.31000137329102,43.70000076293945,45.31000137329102,1388885.0,-0.037549386255932515,1.1756771734115405,5.692342679401996,36.09246194332338,47.47162231675144,2.889162650888572,3.377297388107685,1.4732431157676231,-2.219560791885236,23.74065310744348,1.8400001525878906,0.018255730564177952,-3.2479982376098633,-5.91297967873534,-0.5830167964843866,-4.580488958172602,-1.915507517047125,5.869998931884766,2.27274697675101,-32.59290669402967,1.3324907205627385,1,2.8699989318847656,2.8699989318847656,0.07904529571533203,-3.46014404296875,-0.18000030517578125,2,-0.05110658418635283,-8.538506683099369,45.540000915527344,-1.0932602546947359,46.06000137329102,2.476187664906154,47.61999893188477,-0.05110658418635283
3961,2021-01-28,45.02000045776367,45.33000183105469,42.90999984741211,43.54999923706055,1348759.0,0.02715032117260474,1.3157869760276848,-0.9932443752529123,37.62736832694913,46.5908269306113,1.5712420026728182,2.146944532332938,0.4102990290389954,-3.413646110859716,23.689382439408707,2.420001983642578,-0.21908799181350247,-1.9624996185302734,-4.78221040567626,0.8572111686157129,-3.372355012103263,-0.5526442249572838,4.560000305175784,38.3636474609375,7.396208900250393,1.4098553935729918,1,1.2849998474121094,1.2849998474121094,-0.8930025100708008,-4.650142669677734,-2.2099990844726562,3,-0.07618836673255258,1.1756771734115405,43.83000183105469,-8.538506683099369,45.540000915527344,-1.0932602546947359,46.06000137329102,-0.07618836673255258
3962,2021-01-29,44.86000061035156,45.41999816894531,43.66999816894531,44.27999877929688,1085564.0,-0.0035539725851894133,1.0588272253188644,0.39455874109904226,40.901898567043474,46.14681987446121,1.9136730977392702,2.286338330429686,0.6336379514073514,-3.259445073195515,23.454594264993663,1.75,-0.348583133400723,-2.0349994659423842,-5.00783350332857,0.9378345714438012,-3.5214164846354805,-0.548582447249288,4.453200115966801,38.46155582474964,4.658635198508819,1.486417018693093,1,1.4449996948242188,1.4449996948242188,-0.6224994659423828,-4.490142822265625,-1.5800018310546804,4,-0.07846634886026782,1.3157869760276848,45.02000045776367,1.1756771734115405,43.83000183105469,-8.538506683099369,45.540000915527344,-0.07846634886026782
3963,2021-02-01,45.9900016784668,46.22999954223633,45.22000122070313,45.84000015258789,925366.0,0.02518950184442237,2.2063578564940736,0.2586225040119997,44.99264729635399,44.86293433081205,0.92657386499382,1.0312134814072706,-0.42632457127092493,-4.373927322534726,22.232964823191715,1.3699989318847656,-0.46728775927081045,-0.7919984817504897,-3.7194328965638093,2.13543593306283,-2.2557156891571495,0.6717187256561701,3.0670710126953153,79.58663258738059,42.599853525426845,1.4637172074066604,2,0.3149986267089844,0.3149986267089844,-1.4125003814697266,-5.620143890380859,-2.920001983642578,0,-0.08893237667575227,1.0588272253188644,44.86000061035156,1.3157869760276848,45.02000045776367,1.1756771734115405,43.83000183105469,-0.08893237667575227
3964,2021-02-02,47.0,47.02999877929688,46.290000915527344,46.38999938964844,1017844.0,0.021961258636050474,1.2089548839645374,4.066629367783937,50.712253576347344,44.218154962987924,-0.3490065056663596,-0.01914582943511789,-1.3247346305427783,-5.373036197788643,20.826093645010225,1.0399971008300852,-0.2927055459391994,0.242999839782712,-2.6671057239428606,3.1531054035082846,-1.2120529420800779,1.6980526216455019,1.8111897774121104,99.27187410014307,55.483770148341726,1.4550527818627865,2,-0.8350009918212891,-0.6949996948242188,-2.284998893737793,-6.6301422119140625,-4.1399993896484375,1,-0.09553195060567654,2.2063578564940736,45.9900016784668,1.0588272253188644,44.86000061035156,1.3157869760276848,45.02000045776367,-0.09553195060567654
3965,2021-02-03,45.599998474121094,47.6500015258789,45.20000076293945,47.4000015258789,961895.0,-0.02978726650806185,1.130432619267188,-2.9508217224904203,45.79804220273315,42.90824213767422,0.634919672693826,1.205603629658917,0.21511932372122544,-3.965585875330369,19.249489515188962,2.450000762939446,-0.18376391231970501,-1.0065015792846665,-3.8229356798172205,1.8099325212478874,-2.41471862955094,0.40171547098160687,2.9751437060910177,56.75100578401264,11.021778325801513,1.408217050266276,2,0.060001373291015625,0.7050018310546875,-0.8849973678588867,-5.230140686035156,-2.299999237060547,2,-0.038596455711112254,1.2089548839645374,47.0,2.2063578564940736,45.9900016784668,1.0588272253188644,44.86000061035156,-0.038596455711112254
3966,2021-02-04,45.43999862670898,45.86999893188477,44.79999923706055,45.52000045776367,1106440.0,-0.0035087687010103563,1.7435932548221444,0.04444538634341107,51.691173294423386,43.37548047627262,0.3329832394613774,1.2634104303114526,0.46570476321897303,-3.7901086664954917,17.45624832013307,1.0699996948242259,-0.4714704283381863,-1.0605012893676857,-3.8854007354305438,1.7643981566951723,-2.4729510123991147,0.3519484336637433,2.9085378601911316,44.47233580042431,-6.187877092506092,1.4124497230314277,2,0.00500106811524148,0.865001678466804,-0.6649980545043874,-5.010141372680657,-2.229999542236321,3,-0.03939254302217199,1.130432619267188,45.599998474121094,1.2089548839645374,47.0,2.2063578564940736,45.9900016784668,-0.03939254302217199
3967,2021-02-05,42.810001373291016,46.18999862670898,42.810001373291016,45.72999954223633,2555614.0,-0.05787846243182071,-1.3150680636479977,36.499141712756625,40.6834287130963,42.940005802965246,2.468520944694191,3.638098580626796,3.1237446969747964,-1.1670249553840648,15.89950972135427,3.3799972534179616,-0.8724306686909955,-3.409998703002927,-6.530962553142302,-0.28903485286355135,-4.970480628072615,-1.849516777933239,5.320993648029571,0.0,-50.973237689222316,1.5604819250696882,2,2.4200000762939453,3.4449996948242188,2.0399999618530273,-2.3601436614990234,-0.03000259399413352,4,0.0,1.7435932548221444,45.43999862670898,1.130432619267188,45.599998474121094,1.2089548839645374,47.0,0.0
3968,2021-02-08,44.099998474121094,44.70000076293945,42.900001525878906,43.5,1381636.0,0.030133077772683814,-1.0000042385632966,-0.2054790583440023,34.47292487433772,42.55246653273421,0.9736488260923579,2.220969892080255,1.893477295370218,-2.4510264678061304,15.076284271193824,1.8899993896484375,-1.293350149848763,-1.9670015335083022,-5.192217959839091,1.2582148928224868,-3.5796097466736967,-0.3543933203429077,3.7117369283177197,26.65283182151004,-18.116648494853315,1.6126082131653954,2,1.1300029754638672,2.1550025939941406,1.1025028228759766,-3.5251407623291016,-1.479999542236321,0,-0.018594098031667894,-1.3150680636479977,42.810001373291016,1.7435932548221444,45.43999862670898,1.130432619267188,45.599998474121094,-0.018594098031667894
3969,2021-02-09,43.65999984741211,44.099998474121094,43.16999816894531,44.099998474121094,717433.0,-0.009977293467871351,3.2272873082891897,-0.7333329094770037,32.39830387641443,42.14200452529988,1.2504195096801638,2.4984454541660597,2.3322631607247573,-2.006789656662832,14.50662170297307,0.9300003051757812,-1.522789298678532,-2.2225002288818345,-5.558945230982815,1.1139447732191456,-3.890722729932328,-0.5542777278313409,3.8516315132778374,17.561951390985204,-21.91027504660725,1.6682225010504914,2,1.5700016021728516,2.595001220703125,2.2224998474121094,-2.4051437377929688,-1.7400016784667969,1,-0.013513517055654845,-1.0000042385632966,44.099998474121094,-1.3150680636479977,42.810001373291016,1.7435932548221444,45.43999862670898,-0.013513517055654845
3970,2021-02-10,42.65999984741211,44.02999877929688,42.599998474121094,43.7400016784668,1247459.0,-0.022904260272444188,-1.3833247502972392,2.4545572769912347,30.4147324248204,41.340600536174456,2.3099133900024356,3.343823885817713,3.335201819960112,-0.9969230848030648,14.074610007410316,1.4300003051757884,-1.6324260703850655,-3.015500259399417,-6.615561171604391,0.5845606528055569,-4.815530715501907,-1.2154698032969264,4.569533714033902,1.6713473743939289,-31.596876749075985,1.8000304561024874,2,2.4650001525878906,3.489999771118164,3.7649993896484375,-1.4051437377929688,-1.9099998474121094,2,0.0046882504372907086,3.2272873082891897,43.65999984741211,-1.0000042385632966,44.099998474121094,-1.3150680636479977,42.810001373291016,0.0046882504372907086
3971,2021-02-11,43.27000045776367,43.86000061035156,42.349998474121094,42.79999923706055,1693287.0,0.014299123594313956,-1.2043782612811789,-0.43518557764308624,35.313972207554684,40.719719829564596,1.5931014335243532,2.5810483946958342,2.6972479612838214,-1.582897829447667,14.403692912672096,1.5100021362304688,-1.5999064994429375,-2.2244997024536133,-5.929923427218789,1.4809240223115623,-4.077211564836205,-0.37178784007102195,3.589170296696345,23.958384038671536,-5.980537762238615,1.8527118623825884,2,1.7299995422363281,2.7549991607666016,3.304999351501465,-1.9651432037353516,-2.8500022888183594,3,0.0006932927889879981,-1.3833247502972392,42.65999984741211,3.2272873082891897,43.65999984741211,-1.0000042385632966,44.099998474121094,0.0006932927889879981
3972,2021-02-12,42.040000915527344,43.20000076293945,42.040000915527344,43.099998474121094,1592704.0,-0.028426150432721675,-1.1886839983877469,-2.255308096876826,36.11877519697203,39.73373404074438,2.660831794590301,3.772937817510517,3.8950637906165397,-0.32393642720538196,15.921173281614005,1.2299995422363281,-1.4284161832869557,-3.3074993133544908,-7.319454033271569,0.7044554065625874,-5.313476673313033,-1.3015219533959481,4.368252610898779,0.0,-32.00855485269674,2.005977359958539,2,2.8050003051757812,3.8299999237060547,4.829998970031738,-0.5301437377929688,-1.8400001525878906,4,0.027830593326965802,-1.2043782612811789,43.27000045776367,-1.3833247502972392,42.65999984741211,3.2272873082891897,43.65999984741211,0.027830593326965802
3973,2021-02-15,40.900001525878906,42.810001373291016,40.86000061035156,42.4900016784668,2264812.0,-0.027117016289773255,-1.3353274810921443,1.5000035987792941,34.63575429494752,37.947456342811066,3.355781252534186,4.779966666003347,5.01701597333377,0.8379495708668685,17.699934667779278,1.9500007629394531,-1.3957803967526914,-4.207498741149905,-8.678668296318634,0.2636708140188233,-6.443083518734269,-1.971913963565541,4.984061687239361,1.2345969722586554,-33.38432982701273,2.235584777584363,2,3.354999542236328,4.379999160766602,6.089998245239258,0.6098556518554688,-0.12000274658202414,0,0.04596570130268662,-1.1886839983877469,42.040000915527344,-1.2043782612811789,43.27000045776367,-1.3833247502972392,42.65999984741211,0.04596570130268662
3974,2021-02-16,42.09000015258789,42.63000106811523,40.90999984741211,41.209999084472656,1381238.0,0.029095319860954705,-1.324326692836863,-0.5534597381534467,44.032912120358226,37.75133077810274,1.5601176678395205,3.25516912939171,3.8324197332060663,-0.32168800265699815,17.79262683422349,1.729999542236321,-1.400105041474859,-2.699000167846677,-7.071068471778133,1.6730681360847797,-4.885034319812405,-0.5129660158809486,3.0906942961430346,38.80126980153927,0.08701923039669168,2.18603415196573,2,1.4349994659423828,3.190000534057617,4.934999465942383,-0.5801429748535156,-1.1399993896484375,1,0.012592035575563987,-1.3353274810921443,40.900001525878906,-1.1886839983877469,42.040000915527344,-1.2043782612811789,43.27000045776367,0.012592035575563987
3975,2021-02-17,41.61999893188477,42.52000045776367,41.41999816894531,42.04999923706055,1022398.0,-0.011166576835334618,-1.6506020773968195,-0.4886361173364695,37.734476018312776,36.20058663631267,1.5714381462551898,3.340397411979289,4.313111720764731,0.1624802512723491,17.382650311523907,1.1000022888183594,-1.575937672460384,-2.8160013198852454,-7.00135595888618,1.3693533191156888,-4.9086786393857125,-0.7233240003847783,2.9557983794730447,25.33327738444034,-12.870735913836395,2.0926773195004684,2,1.9050006866455007,3.660001754760735,5.460000991821282,-0.11014175415039773,-1.0900001525878906,2,0.0072080548957129675,-1.324326692836863,42.09000015258789,-1.3353274810921443,40.900001525878906,-1.1886839983877469,42.040000915527344,0.0072080548957129675
3976,2021-02-18,41.40999984741211,42.22999954223633,41.16999816894531,41.540000915527344,903583.0,-0.005045629261460238,-2.475389127566303,0.3023278508188336,37.598840068110626,35.8578545646476,1.2847722563196697,3.1445565175663504,4.510627209909771,0.3846807519733204,16.99004430324588,1.0600013732910156,-1.9639871229171604,-2.6660003662109375,-6.56874077485233,1.2367400424304549,-4.617370570531634,-0.7146301618902413,2.6455859258048307,23.50423936734717,-14.061309774139598,1.9513702043206953,2,1.3700008392333984,3.8700008392333984,5.77500057220459,0.09985733032226562,-0.4700012207031321,3,-0.01593817555769339,-1.6506020773968195,41.61999893188477,-1.324326692836863,42.09000015258789,-1.3353274810921443,40.900001525878906,-0.01593817555769339
3977,2021-02-19,41.0,41.52000045776367,40.93999862670898,41.400001525878906,1263447.0,-0.009900986450685378,-1.2307579447753412,3.0769095337304497,31.084135389164473,35.481322399628354,1.5768449548417607,3.1970900227382373,4.894095141720463,0.8278665357444908,17.818663636208928,0.5800018310546946,-2.2026453384173905,-2.745000267028807,-6.502370537735715,1.0123700036781003,-4.623685402382264,-0.8663151316753499,2.6082038504157836,7.179453070438846,-24.03506638753769,1.8786851353534537,2,1.4799995422363281,4.280000686645508,6.082500457763672,0.509857177734375,0.4099998474121094,4,-0.014146386123285115,-2.475389127566303,41.40999984741211,-1.6506020773968195,41.61999893188477,-1.324326692836863,42.09000015258789,-0.014146386123285115
3978,2021-02-22,40.41999816894531,41.0,40.31999969482422,40.900001525878906,1035549.0,-0.014146386123285115,1.0,1.2000038146827137,24.216282665601582,34.57220893176026,1.7656160280755486,3.5130059177155175,5.41738946013259,1.4466058436670224,19.504680496749238,0.6800003051757812,-2.587220482029288,-3.043001937866208,-6.913691416531158,0.8276875407987418,-4.978346677198687,-1.1076571985337296,2.803457227861479,4.328935700095628,-17.521790927332706,1.935344739332476,2,1.7550010681152344,4.590002059936523,6.385002136230469,1.0898590087890625,2.2900009155273438,0,-0.005442786144777334,-1.2307579447753412,41.0,-2.475389127566303,41.40999984741211,-1.6506020773968195,41.61999893188477,-0.005442786144777334
3979,2021-02-23,41.5,42.04999923706055,40.349998474121094,40.7400016784668,1020070.0,0.02671949233002313,-1.2077864172423787,-1.5833187634109513,33.520899582039036,34.91733861589566,0.38777531545360233,2.229106112815124,4.292383094082751,0.4170488115655786,21.204241438257935,1.7000007629394531,-2.5633262988396126,-1.7610000610351548,-5.59681418943466,2.0748140673643505,-3.6789071252349075,0.15690700316459782,1.2589024844895818,53.63635890740173,34.7048865307461,1.917907064199754,2,0.5900001525878906,3.510000228881836,5.305000305175781,0.009857177734375,1.0200004577636719,1,-0.01734942700489439,1.0,40.41999816894531,-1.2307579447753412,41.0,-2.475389127566303,41.40999984741211,-0.01734942700489439
3980,2021-02-24,41.59000015258789,41.93999862670898,41.04999923706055,41.45000076293945,913695.0,0.0021686783756118544,1.119055404178039,0.18421013005134795,34.43815685597278,34.82002579905323,0.14531555682761166,2.06875224157627,4.149759164942338,0.3740872627415257,22.30529012875404,0.8899993896484304,-2.5520311550452774,-1.558999824523923,-5.455194457482655,2.337194808434809,-3.5070971410032854,0.3890974919554395,0.7786778855552328,66.49217587553301,48.69330850320786,1.9480973164793651,2,0.1700000762939453,3.4200000762939453,5.215000152587891,0.3881206512451172,1.9799995422363281,2,-0.01538829976677969,-1.2077864172423787,41.5,1.0,40.41999816894531,-1.2307579447753412,41.0,-0.01538829976677969
3981,2021-02-25,41.59000015258789,42.18000030517578,41.54999923706055,41.91999816894531,892595.0,0.0,-2.0731770857562872,-2.357138964577657,43.737158684391304,35.666512853210925,-0.13192732014037745,1.895808825225032,4.097339946473284,0.4269333880352022,22.97174459709781,0.6300010681152344,-2.478891898273922,-1.3874998092651367,-5.238628761570425,2.4636291430401513,-3.3130642854177808,0.5380646668875073,-1.2700004577636719,68.27957209775465,46.23696640786631,1.9255644761526443,2,-0.024999618530273438,3.279998779296875,5.510000228881836,1.2070198059082031,1.9799995422363281,3,-0.025486928814667298,1.119055404178039,41.59000015258789,-1.2077864172423787,41.5,1.0,40.41999816894531,-0.025486928814667298
3982,2021-02-26,41.34000015258789,41.93999862670898,40.86999893188477,41.25,2110927.0,-0.006011060328992235,-1.5176395614456404,-0.27272937450148543,34.137942071853985,35.61120038397831,0.009314932407392007,1.9695582828130824,4.290290162251949,0.7432237233843466,23.86811464780466,1.0699996948242045,-2.2839472452902996,-1.4614997863769545,-5.271907949545238,2.3489083767913286,-3.3667038679610997,0.44370429520719057,-0.9828004455566415,54.83871629326399,32.00040985881323,1.9052040815841425,2,0.13500022888183594,3.0249996185302734,5.760000228881836,2.1385536193847656,2.4399986267089915,4,-0.009675895607220375,-2.0731770857562872,41.59000015258789,1.119055404178039,41.59000015258789,-1.2077864172423787,41.5,-0.009675895607220375
3983,2021-03-01,41.900001525878906,42.38000106811523,41.810001373291016,41.97000122070313,789285.0,0.013546235394872319,-3.559997558593693,-0.7777730682830443,40.022689222100496,35.16562006194967,-0.44021201976590163,1.146199893541045,3.659227200212527,0.25403434595646956,25.225089847391867,1.0400009155273366,-2.224262965306636,-0.6969984054565401,-4.214653133757146,2.8206563228440658,-2.4558257696068395,1.0618289586937593,-1.5063458068847666,76.35473256751375,50.665864918770346,1.758827364150302,3,-0.48000144958496094,2.249998092651367,5.19999885559082,1.9030914306640625,2.299999237060547,0,-0.011694550372847945,-1.5176395614456404,41.34000015258789,-2.0731770857562872,41.59000015258789,1.119055404178039,41.59000015258789,-0.011694550372847945
3984,2021-03-02,42.5099983215332,42.560001373291016,41.7599983215332,41.86999893188477,973913.0,0.01455839554749283,1.1621543600635091,-9.142888283377717,49.110311266615206,36.42960175620549,-1.1000486550723778,0.19244284370343223,2.9995885312976256,-0.2839936584779821,27.113682129089955,0.8000030517578125,-2.0803856814538904,0.13749847412109517,-2.705374578290609,2.9803715265327995,-1.283938052084757,1.5589350003269473,-2.036888788574217,97.04124381523347,65.49232723072683,1.4214365262058517,3,-1.069997787475586,1.4750022888183594,4.590002059936523,1.2930946350097656,2.1599998474121094,1,0.004704793480035052,-3.559997558593693,41.900001525878906,-1.5176395614456404,41.34000015258789,-2.0731770857562872,41.59000015258789,0.004704793480035052
3985,2021-03-03,43.84000015258789,44.040000915527344,42.790000915527344,42.93999862670898,1474623.0,0.03128680036623255,-1.083338631537454,1.4062537252938778,53.114751911308936,38.15359196100531,-2.3267044574182734,-1.3451402890564879,1.666613977670437,-1.5452586165564526,28.02142994219354,1.5300025939941406,-1.767479549016251,1.5555002212524442,-0.9564117876952309,4.067412230200119,0.29954421677860665,2.811456225726282,-3.241677109208986,93.69083161551724,58.654408164632386,1.255956004473838,3,-1.6599998474121094,0.14500045776367188,3.260000228881836,-0.036907196044921875,0.18000030517578125,2,-0.030109481985170494,1.1621543600635091,42.5099983215332,-3.559997558593693,41.900001525878906,-1.5176395614456404,41.34000015258789,-0.030109481985170494
3986,2021-03-04,43.650001525878906,44.61000061035156,42.790000915527344,43.63999938964844,1445160.0,-0.004333910265686192,-1.1286557535035002,0.011113465858517269,59.92602027857165,41.3582458376061,-1.9953823195031362,-1.3661635012956381,1.8249357046018204,-1.2830806784183437,28.60784375953047,1.8199996948242188,-1.7147325202519283,1.4550014495849624,-0.6832862237133028,3.5932891228832275,0.38585761293582976,2.524145286234095,-2.77634425272813,74.33158680115334,33.4231248114618,1.069143836649133,3,-1.1850013732910156,0.33499908447265625,3.049999237060547,0.1530914306640625,0.8299980163574219,3,-0.0018328024801386178,-1.083338631537454,43.84000015258789,1.1621543600635091,42.5099983215332,-3.559997558593693,41.900001525878906,-0.0018328024801386178
3987,2021-03-05,42.810001373291016,43.61999893188477,42.75,43.54999923706055,1092654.0,-0.019243989077294188,-1.0232518940402215,-73.98398169336384,62.22790980513787,45.58175996422124,-0.9740664149618183,-0.5545978698781795,2.619943555378228,-0.3803829720184382,28.28090797125543,0.9000015258789062,-1.5373796330075038,0.6150012969970717,-1.5232863763011935,2.753288970295337,-0.45414253965206086,1.6841451336462043,-1.5627097664201628,36.842182754637534,-8.709474423979486,1.069143836649133,3,-0.3300018310546875,1.1749992370605469,3.4949989318847656,1.363992691040039,1.1999969482421875,4,0.017752821704120736,-1.1286557535035002,43.650001525878906,-1.083338631537454,43.84000015258789,1.1621543600635091,42.5099983215332,0.017752821704120736
3988,2021-03-08,43.27999877929688,43.5,42.47000122070313,43.290000915527344,727151.0,0.010978682338914858,3.7906885967246526,0.013516439330663746,58.39209168616614,48.3452257535687,-1.11272369406106,-1.1480379243856618,2.1081980683254002,-0.7680270998184753,28.009553724961624,1.029998779296868,-1.3173516053976186,1.1259986877441506,-0.8862211202903438,3.138218495778645,0.11988878372689982,2.1321085917614013,-1.6964362720779604,53.33330656354971,6.641591715977434,1.0061099040172474,3,-0.539999008178718,0.7050018310546804,3.025001525878899,1.1150016784667898,0.8000030517578054,0,0.011552680547652239,-1.0232518940402215,42.810001373291016,-1.1286557535035002,43.650001525878906,-1.083338631537454,43.84000015258789,0.011552680547652239
3989,2021-03-09,43.06999969482422,44.22000122070313,43.02000045776367,43.38999938964844,1160822.0,-0.004852104676424274,-4.714314259763885,31.993135011464375,60.614942782316916,51.25375752316249,-0.7337628097554827,-1.0377104669228103,2.245745925305499,-0.4893849283904501,27.606194834586116,1.2000007629394602,-0.9572016061132373,0.9454996109008817,-0.9895782817140102,2.8805775035157737,-0.022039335406560667,1.9130385572083242,-1.1837933772920337,28.037319871369558,-20.47389547096154,0.967538946307445,3,-0.3299999237060547,0.9150009155273438,3.2350006103515625,2.0050010681152344,1.9300003051757812,1,0.02623638440032372,3.7906885967246526,43.27999877929688,-1.0232518940402215,42.810001373291016,-1.1286557535035002,43.650001525878906,0.02623638440032372
3990,2021-03-10,42.86000061035156,43.11000061035156,42.0,42.0,2288896.0,-0.004875762385897819,-1.5813949362147584,-2.6875044703526214,60.61494278231698,53.12906686737646,-0.36282383522265604,-0.8558388775655246,2.3825835301333598,-0.2020874741762384,27.09419684632408,1.1100006103515625,-0.43116181627016203,0.7255004882812486,-1.2232481872719134,2.6742491638344106,-0.24887384949533242,1.6998748260578296,1.75,32.95020725055394,-17.950744058998644,0.9743743377765824,3,-0.12000083923339844,1.125,3.3749990463256836,2.489999771118164,2.029998779296875,2,0.04223046040173406,-4.714314259763885,43.06999969482422,3.7906885967246526,43.27999877929688,-1.0232518940402215,42.810001373291016,0.04223046040173406
3991,2021-03-11,43.29999923706055,43.83000183105469,42.77999877929688,43.11000061035156,910900.0,0.010265950080334818,-1.4705887632785013,0.22092847891272333,66.7638506662099,56.75416782230489,-0.5975936806339561,-1.3633758255645532,1.8656131079460465,-0.5503402441570415,26.24486275064917,1.0500030517578054,-0.10079225856182461,1.163999176025392,-0.7884720694305756,3.1164704214813597,0.18776355329740824,2.140234798753376,1.2578013610839847,58.55849199257662,2.039198331028956,0.976235622727985,3,-0.11499977111816406,-0.04500007629394531,2.6825008392333984,2.0500011444091797,1.5900001525878906,3,0.016628204004375036,-1.5813949362147584,42.86000061035156,-4.714314259763885,43.06999969482422,3.7906885967246526,43.27999877929688,0.016628204004375036
3992,2021-03-12,43.209999084472656,43.86999893188477,42.90999984741211,43.150001525878906,915609.0,-0.0020785255005468795,-2.555546136565957,0.31577890657939645,71.89955301534978,60.29604157711037,-0.2396392514933865,-1.2450631186247278,1.8863247886516916,-0.36019113386893764,25.194918712195435,0.9599990844726634,0.22650998601762495,1.0154991149902344,-0.9941354216314977,3.0251336516119665,0.010681846679368334,2.0203163833011004,1.296645501708987,54.50443329438433,-8.260647218079484,1.0048172683108643,3,-0.024999618530273438,0.04500007629394531,2.6650009155273438,2.1400012969970703,2.200000762939453,4,0.029391355812827147,-1.4705887632785013,43.29999923706055,-1.5813949362147584,42.86000061035156,-4.714314259763885,43.06999969482422,0.029391355812827147
3993,2021-03-15,42.77999877929688,43.209999084472656,42.41999816894531,43.0,1043289.0,-0.00995140741232492,1.4687552154113916,-3.6668362156662093,61.18881305428218,61.63809733129559,0.3668993356213974,-0.7030419129418206,2.187741231711705,0.1589988693513007,23.703474818196938,0.7900009155273438,0.39872464456109924,0.4914989471435618,-1.437441872847252,2.4204397671343756,-0.4729714628518451,1.4559693571389687,1.6765129151611262,35.13506082892316,-27.5956735900032,0.964470409995408,3,0.5250015258788991,-0.26999855041504617,2.9625024795532156,2.680002212524407,4.650001525878899,0,0.02875174327568164,-2.555546136565957,43.209999084472656,-1.4705887632785013,43.29999923706055,-1.5813949362147584,42.86000061035156,0.02875174327568164
3994,2021-03-16,42.61999893188477,43.25,42.2599983215332,42.91999816894531,947621.0,-0.003740061991061583,1.062497268128698,1.3636253294493113,58.89464571369846,62.28030775378332,0.608090954942405,-0.5283909029819895,2.2388253249368972,0.39054483684530794,22.173111694754432,0.9900016784667969,0.6994581947610143,0.3049991607666058,-1.6270194104860707,2.2370177320192823,-0.6610101248597289,1.2710084463929405,1.787382528684077,33.155042033092265,-27.897808679492535,0.9660092856263371,3,0.6850013732910085,-0.1549987792968821,3.122502326965325,3.295001983642571,4.680000305175774,1,0.03425628662035618,1.4687552154113916,42.77999877929688,-2.555546136565957,43.209999084472656,-1.4705887632785013,43.29999923706055,0.03425628662035618
3995,2021-03-17,41.91999816894531,42.70000076293945,41.79999923706055,42.56999969482422,1323439.0,-0.01642423229663148,-1.022476726044542,2.1666772630749596,52.54235993024211,61.45990104841337,1.1254511795480653,0.20578829644152563,2.783746544658811,1.1742934352899965,20.678829860453625,0.9000015258789062,0.8970542237085652,-0.41000156402587606,-2.3238736369921966,1.5038705089404445,-1.36693760050904,0.5469344724572878,2.439235662412159,5.797050704152657,-52.09687009061719,0.9569360364831613,3,1.0900020599365234,0.5450019836425781,3.822503089904785,3.9950027465820312,4.820003509521484,2,0.07347332933178374,1.062497268128698,42.61999893188477,1.4687552154113916,42.77999877929688,-2.555546136565957,43.209999084472656,0.07347332933178374
3996,2021-03-18,40.75,42.02000045776367,40.72000122070313,42.02000045776367,1607630.0,-0.027910262882884784,1.0472421550929083,1.9538422714414827,46.01888817674269,59.65889864525835,2.057155472377353,1.3953458107424694,3.815722077763155,2.432005958341975,19.243817302954294,1.2999992370605398,0.9274752973928457,-1.546999740600583,-3.548421569796446,0.45442208859527966,-2.5477106551985145,-0.5462888260026517,3.506864447585592,0.9523428918814871,-54.959878497614554,1.0007109145979312,3,1.720001220703132,1.7150001525878906,4.887499809265137,5.399999618530273,6.459999084472656,3,0.10159507704658743,-1.022476726044542,41.91999816894531,1.062497268128698,42.61999893188477,1.4687552154113916,42.77999877929688,0.10159507704658743
3997,2021-03-19,40.41999816894531,41.540000915527344,40.29999923706055,40.959999084472656,2655380.0,-0.008098204443059864,-2.1794964591728943,0.42519741802158456,39.69355942433081,57.58128394949887,2.2489877619228196,1.7704387400815165,3.9732963862675703,2.861574600513478,17.71604887960594,1.2400016784667969,0.796748927477438,-1.848001480102539,-3.9431653764168573,0.24716241621177915,-2.895583428259698,-0.80041953194538,3.6246544850273352,4.0677593508550745,-47.22379900102824,1.0475819481571593,3,1.8400020599365234,2.035001754760742,5.092501640319824,5.605001449584961,7.150001525878906,4,0.11058885262734686,1.0472421550929083,40.75,-1.022476726044542,41.91999816894531,1.062497268128698,42.61999893188477,0.11058885262734686
3998,2021-03-22,40.20000076293945,40.459999084472656,39.810001373291016,40.459999084472656,1536000.0,-0.005442786144777334,4.000014672007278,0.48147755690247107,32.98969188002404,54.51181162702188,2.219551370353706,2.079738711581264,4.055374525128499,3.1767247808611856,15.930696164310563,0.6499977111816406,0.5914325249715233,-2.0569990158081026,-4.1948888166972225,0.08089078508101721,-3.125943916252666,-0.9880541153635392,3.54507961768023,11.337196085498045,-32.755917386427186,1.0689449004445604,3,1.6399993896484375,2.010000228881836,5.157500267028809,5.670000076293945,5.75,0,0.12960196481577624,-2.1794964591728943,40.41999816894531,1.0472421550929083,40.75,-1.022476726044542,41.91999816894531,0.12960196481577624
3999,2021-03-23,40.77999877929688,41.16999816894531,39.66999816894531,40.099998474121094,1302768.0,0.014427811078355335,1.0547958090559926,-2.6154026732397533,24.668818648091815,50.51779783433019,1.4310455514229474,1.5210176692313908,3.335228111995228,2.7045093778204077,14.856120569282321,1.5,0.42762784058167114,-1.4410009384155202,-3.655440822592297,0.7734389457612565,-2.548220880503905,-0.3337809963271354,2.571573700589937,36.6336521477485,-1.136704179383166,1.1072199420883873,3,0.989999771118157,1.3600006103515554,3.987502098083489,4.500001907348626,4.659999847412095,1,0.1630701747165073,4.000014672007278,40.20000076293945,-2.1794964591728943,40.41999816894531,1.0472421550929083,40.75,0.1630701747165073
4000,2021-03-24,40.95000076293945,41.27000045776367,40.43000030517578,40.58000183105469,989203.0,0.004168758919357307,-1.5074557183281427,0.5441158321085112,27.57471777860161,46.16344973570705,1.0746262546962626,1.3708967245418577,3.041894445146326,2.6514795074392623,13.691216523407244,0.8400001525878906,0.2625541038543844,-1.2389989852905288,-3.5096159630680717,1.0316179924870141,-2.3743074741792967,-0.10369049640176087,1.9597827996343824,54.4681424390339,20.441723915499153,1.135308488888771,3,0.8199977874755859,1.1899986267089844,3.4524993896484375,4.329999923706055,4.849998474121094,2,0.1550671149160996,1.0547958090559926,40.77999877929688,4.000014672007278,40.20000076293945,-2.1794964591728943,40.41999816894531,0.1550671149160996
4001,2021-03-25,40.52999877929688,40.88000106811523,40.18000030517578,40.77999877929688,780214.0,-0.010256458505922161,2.111082854381936,-0.6756776262204489,29.642814568070364,41.46825657489823,1.1849975734988405,1.7996851219566778,3.3282400358814215,3.198895231775545,12.757284338362135,0.7700004577636719,0.06973112400979886,-1.6060009002685476,-3.9825036597512806,0.7705018592141855,-2.794252280009914,-0.41774952052718106,1.9910105360415287,45.98926990473509,11.810140336990798,1.188251379741366,3,0.9300003051757741,1.6100006103515554,3.8725013732910085,4.750001907348626,5.300003051757805,3,0.1532199133038723,-1.5074557183281427,40.95000076293945,1.0547958090559926,40.77999877929688,4.000014672007278,40.20000076293945,0.1532199133038723
4002,2021-03-26,40.93999862670898,41.43000030517578,40.790000915527344,40.849998474121094,716342.0,0.010115960023702852,-5.09536957982888,-0.3600006103515341,28.880853996861305,37.87848334629591,0.4683920430182198,1.431579480593264,2.8481667487042657,2.919394557268504,11.21695569022519,0.9000015258788991,-0.11459554002716743,-1.1760009765625057,-3.58718931421015,1.2351873610851385,-2.3815951453863278,0.029593192261316403,1.2388893510622623,72.15902933411898,38.73377740531376,1.2055941688238208,3,0.520000457763679,1.2000007629394602,3.0900020599365305,4.3400020599365305,4.9300003051757955,4,0.15315096893220637,2.111082854381936,40.52999877929688,-1.5074557183281427,40.95000076293945,1.0547958090559926,40.77999877929688,0.15315096893220637
4003,2021-03-29,41.40999984741211,41.63999938964844,41.09000015258789,41.13000106811523,740349.0,0.011480245150680357,-2.0555461365659307,3.1110922731321855,35.68965460542539,35.30015100093223,-0.24180919260637523,0.9728656713136488,2.2888974384100464,2.5608536298711613,9.961489210560897,0.7000007629394602,-0.3926478645550304,-0.681499671936038,-3.1118110707285638,1.7488117268564878,-1.8966553713323009,0.5336560274602249,0.4678213533000175,88.32490356761112,51.97842008794849,1.2151556993962638,3,-0.22500038146972656,0.7299995422363281,2.4700002670288086,3.8700008392333984,4.5,0,0.14875633591186976,-5.09536957982888,40.93999862670898,2.111082854381936,40.52999877929688,-1.5074557183281427,40.95000076293945,0.14875633591186976
4004,2021-03-30,42.709999084472656,42.77000045776367,41.58000183105469,41.68999862670898,1307024.0,0.031393364932402745,1.0877110207632719,3.6428746594004777,48.91145472302748,34.896717089019496,-1.7072331416740525,-0.328209213633734,0.8239190937212086,1.3599817407419295,8.572712881733052,1.3600006103515625,-0.6846839879307325,0.6084995269775391,-1.8306920798808193,3.0476911338358974,-0.6110962764516401,1.8280953304067182,-3.0400009155273438,97.68334479706253,58.391239329910334,1.21959580342918,3,-1.489999771118164,-0.5699996948242188,0.8825006484985352,2.3000011444091797,3.950000762939453,1,0.07586049515146698,-2.0555461365659307,41.40999984741211,-5.09536957982888,40.93999862670898,2.111082854381936,40.52999877929688,0.07586049515146698
4005,2021-03-31,42.52000045776367,43.040000915527344,42.459999084472656,42.72999954223633,1295964.0,-0.0044485748251410495,-2.515143108151847,-0.2058813629682805,44.12651467624476,34.686453366741944,-1.5904237539558892,-0.2552593883312255,0.8362369183548211,1.6131796396102374,8.498223687337706,0.5800018310546875,-0.8733390704286066,0.4845008850097656,-1.8245888547963673,2.7935906248158986,-0.6700439848932973,1.6390457549128286,-2.788002243041994,81.81816969263683,43.105751921720554,1.1545448699030663,3,-1.1650009155273438,-0.3800010681152344,1.0299997329711914,2.489999771118164,4.029998779296875,2,0.0686735215782941,1.0877110207632719,42.709999084472656,-2.0555461365659307,41.40999984741211,-5.09536957982888,40.93999862670898,0.0686735215782941
4006,2021-04-01,43.56999969482422,43.58000183105469,42.43000030517578,42.68000030517578,1335003.0,0.024694243315061648,1.5274657097823536,-4.23811080835604,52.36842554361958,36.094771824440706,-2.4566856631992664,-1.3824377726822377,-0.3806487865044019,0.6042560216089043,9.005675070579082,1.1500015258789062,-1.0216103480856162,1.5385002136230455,-0.7590617586978254,3.8360621859439163,0.38971922746261356,2.6872811997834773,-3.705681372070316,99.64150061117174,60.32723090946164,1.148780986160434,4,-1.9449996948242188,-1.4300003051757812,-0.1849994659423828,1.4400005340576172,1.6599998474121094,3,0.051181995819505,-2.515143108151847,42.52000045776367,1.0877110207632719,42.709999084472656,-2.0555461365659307,41.40999984741211,0.051181995819505
4007,2021-04-06,43.56999969482422,44.33000183105469,43.38000106811523,44.20000076293945,1113299.0,0.0,1.134825488943863,-0.7078668541155897,55.50907334222893,38.59692532024125,-2.1935424839300666,-1.3940551930376444,-0.5190604957495992,0.6750637619418995,9.696640068533819,0.9500007629394602,-1.0799975121295873,1.5005002975463881,-0.8750902735927681,3.8760908686855444,0.31270501197681,2.6882955831159663,-3.4827403615722687,76.54315609521197,35.18419533151928,1.1877952855695781,4,-1.5699996948242188,-1.4300003051757812,-0.35249996185302734,1.4400005340576172,-0.18999862670899148,1,0.05187060252605269,1.5274657097823536,43.56999969482422,-2.515143108151847,42.52000045776367,1.0877110207632719,42.709999084472656,0.05187060252605269
4008,2021-04-07,43.77999877929688,44.349998474121094,43.59000015258789,43.83000183105469,1014522.0,0.004819809179333223,-2.5348734053689608,0.07936978885988058,58.03324282670226,42.304083562309074,-2.0588216105467936,-1.6492318809410946,-0.8175937531572757,0.5461035754446684,10.219900678593877,0.779998779296875,-0.9827980876143982,1.685499382019053,-0.7534086803824707,4.1244074444205765,0.4660453508182911,2.9049534132198147,-3.353320046220716,79.42236875084376,35.49617531309033,1.2194540312007622,4,-1.5149993896484446,-1.6399993896484446,-0.8599987030029368,1.2300014495849538,-0.6199989318847727,2,0.04773869828375221,1.134825488943863,43.56999969482422,1.5274657097823536,43.56999969482422,-2.515143108151847,42.52000045776367,0.04773869828375221
4009,2021-04-08,44.20000076293945,44.540000915527344,43.97000122070313,44.11000061035156,1083713.0,0.009593467230546882,-2.081088325961747,-1.7998931949956785,66.4265349075101,46.6209521321878,-2.1709805074769335,-2.087250833791394,-1.3063110991178633,0.2112938128066446,11.154903256626085,0.7600021362304616,-0.7777622946322751,2.049001312255861,-0.5332043789117193,4.631207003423441,0.7578984666720672,3.3401041578396544,-3.3809900557587937,83.88625335367837,33.68550740312502,1.291102845583791,4,-1.8400001525878906,-2.0600013732910156,-1.4150009155273438,0.8099994659423828,0.14999771118164062,3,0.038687761424349265,-2.5348734053689608,43.77999877929688,1.134825488943863,43.56999969482422,1.5274657097823536,43.56999969482422,0.038687761424349265
4010,2021-04-09,44.66999816894531,44.9900016784668,44.09000015258789,44.34000015258789,1073895.0,0.010633425291701304,-1.1686835586154913,3.6666384096977915,81.41025249147508,52.37288967923276,-2.2996346796792935,-2.5451882268286283,-1.7858524028709652,-0.18590352277519173,11.738072621562823,0.9000015258789062,-0.46714892716531864,2.4284988403320327,-0.37566542919000767,5.232663109854073,1.026416705571009,3.8305809750930564,-3.404468636763049,87.4998696149095,29.786081579048087,1.4020821347610208,4,-1.7799968719482422,-2.339998245239258,-1.9574975967407227,0.34000205993652344,-0.7099990844726562,4,0.04454895366103351,-2.081088325961747,44.20000076293945,-2.5348734053689608,43.77999877929688,1.134825488943863,43.56999969482422,0.04454895366103351
4011,2021-04-12,44.02000045776367,44.810001373291016,43.540000915527344,44.68999862670898,1227920.0,-0.014551102257118975,1.7911985646735302,-2.030309685921349,77.43906800344027,57.76824679107487,-1.2320853546673192,-1.9378380893329137,-1.1915114759629546,0.5128751288521158,12.713290372935546,1.2700004577636719,-0.14040020189682423,1.7425010681152315,-1.1363721055238827,4.621374241754346,0.303064481295678,3.181937654934785,-2.2330448251015724,39.751499815188915,-23.7258295076604,1.439436586819557,4,-0.9799995422363281,-1.6900005340576172,-0.9375,0.9899997711181641,0.8299980163574219,0,0.05747384718281312,-1.1686835586154913,44.66999816894531,-2.081088325961747,44.20000076293945,-2.5348734053689608,43.77999877929688,0.05747384718281312
4012,2021-04-13,44.47999954223633,45.41999816894531,44.349998474121094,44.349998474121094,1262685.0,0.010449774640825193,-15.461398515214649,-0.19403197522148286,81.47060044497358,62.85501855102467,-1.2707618172488253,-2.4219902296167817,-1.6978115750252982,0.0728927933578376,13.923632305249745,1.3999977111816406,0.19025169507181516,2.13900012969971,-0.8791339137532574,5.157134173152677,0.6299331079732298,3.64806715142619,-2.2446174631615676,50.0,-19.243522754757947,1.5090670217264828,4,-0.9799995422363281,-1.9350013732910156,-1.2549991607666016,0.5300006866455078,-0.279998779296875,1,0.016861510964896187,1.7911985646735302,44.02000045776367,-1.1686835586154913,44.66999816894531,-2.081088325961747,44.20000076293945,0.016861510964896187
4013,2021-04-14,44.0099983215332,44.790000915527344,44.0099983215332,44.70000076293945,878534.0,-0.010566574315200472,-1.2608690844758956,-5.307667478505825,74.14050975542028,65.6582468879572,-0.43936999852680714,-1.9553685505221523,-1.3169563360561156,0.5565488003649222,14.709768505287437,0.7800025939941406,0.5457802466473538,1.6074989318847628,-1.4971859564635395,4.712183820233065,0.05515648771061166,3.159841376058914,-1.265077668079151,24.99989854513727,-46.370498473981954,1.5523424441741511,4,-0.08499908447265625,-1.4650001525878906,-0.7774982452392578,1.0000019073486328,-0.14999771118164062,2,-0.014314866563167605,-15.461398515214649,44.47999954223633,1.7911985646735302,44.02000045776367,-1.1686835586154913,44.66999816894531,-0.014314866563167605
4014,2021-04-15,44.08000183105469,44.59000015258789,44.0099983215332,44.04999923706055,783203.0,0.0015906274072097215,-9.545063633526372,-0.04348186643078284,73.74811074083277,68.94953533957809,-0.3292230341983995,-2.0136235921057875,-1.5096906236435927,0.5147968781581369,15.418967010254207,0.5800018310546875,0.9084890642819659,1.6045022964477553,-1.589099932432866,4.798104525328377,0.007701182007444629,3.201303410888066,-0.9070687751220348,28.723494917111374,-42.93490463333669,1.59680111444031,4,-0.15500259399414062,-1.535003662109375,-0.7175016403198242,0.9299983978271484,0.8299980163574219,3,-0.020871187509670874,-1.2608690844758956,44.0099983215332,-15.461398515214649,44.47999954223633,1.7911985646735302,44.02000045776367,-0.020871187509670874
4015,2021-04-16,45.0,45.22999954223633,43.90999984741211,44.060001373291016,1068222.0,0.020871100969355405,-1.1290288839872147,31.330578512396695,81.52329710534809,72.18896551310348,-0.9615559603141932,-2.8364720795786695,-2.4991264155981767,-0.35039621746305727,15.991444680214705,1.3199996948242188,1.2479922674869286,2.370500373840329,-1.0023292191535091,5.7433299668341675,0.68408557734341,4.056915170337248,-1.4675365259853237,77.65963922650812,2.640491465378318,1.6864147964969183,4,-0.6000003814697266,-2.4550018310546875,-1.6374998092651367,0.010000228881835938,0.029998779296882105,4,-0.014444478352864554,-9.545063633526372,44.08000183105469,-1.2608690844758956,44.0099983215332,-15.461398515214649,44.47999954223633,-0.014444478352864554
4016,2021-04-19,44.88999938964844,45.72000122070313,44.88999938964844,45.099998474121094,873437.0,-0.0024444580078124556,-6.904813805631312,-0.22340360773491874,79.08691052649027,74.80872520024363,-0.7203778310950568,-2.530131467484111,-2.456115235867898,-0.21058250306616344,15.98700113364786,0.8300018310546946,1.4183332474303612,2.053499794006349,-1.3417372115869952,5.448736799599693,0.35588129120967693,3.7511182968030212,-1.0555303644448628,54.143580037978126,-20.360060303719834,1.6976185027966726,4,-0.2599983215332031,-2.1949996948242188,-1.5274991989135742,0.12000083923339844,0.25,0,-0.020717316057487833,-1.1290288839872147,45.0,-9.545063633526372,44.08000183105469,-1.2608690844758956,44.0099983215332,-0.020717316057487833
4017,2021-04-20,44.88999938964844,45.43999862670898,44.47999954223633,44.959999084472656,1228809.0,0.0,-1.1573027928746389,0.3333333333333333,77.53165989537341,76.97521598565153,-0.5737844523703117,-2.2957859173505497,-2.439700199485003,-0.19723222447683497,15.566838956876715,0.9599990844726491,1.6614366251342219,1.8299997329711886,-1.4829604556093017,5.142959921551679,0.17351963868094344,3.4864798272614337,-0.9799995422363281,54.143580037978126,-17.84293070910047,1.6564800942902438,4,-0.2599983215332031,-2.1949996948242188,-1.6700000762939453,0.12000083923339844,0.20000076293945312,1,-0.0008910874598178076,-6.904813805631312,44.88999938964844,-1.1290288839872147,45.0,-9.545063633526372,44.08000183105469,-0.0008910874598178076
4018,2021-04-21,45.40999984741211,45.45000076293945,44.58000183105469,45.0,1005747.0,0.01158388204129901,2.551003884749827,-5.85716621253406,74.36825068495887,77.85762884981251,-0.9367646635779252,-2.5354470737729002,-2.9784915523783297,-0.6927395173308497,14.835958109234104,0.8699989318847656,1.7850552643551936,2.0895002365112276,-1.0933585398613985,5.272359012883854,0.49807084832491455,3.6809296246975407,-1.174199752807617,82.87286529913705,13.552853321899775,1.591429388186313,4,-0.779998779296875,-2.7150001525878906,-2.190000534057617,-0.39999961853027344,0.31999969482421875,2,-0.026646093119104375,-1.1573027928746389,44.88999938964844,-6.904813805631312,44.88999938964844,-1.1290288839872147,45.0,-0.026646093119104375
4019,2021-04-22,47.43000030517578,47.45000076293945,46.099998474121094,46.099998474121094,1788083.0,0.04448360415219854,-1.0300758349299588,3.243908112282399,83.31072292405645,78.06879223121044,-2.7383759155001712,-4.249579927321349,-4.9800131100066025,-2.7045138071670607,15.179308470081217,2.0400009155273438,1.9465162872397102,3.77700061798096,0.3329201763434284,7.221081059618491,2.0549603971621977,5.499040838799722,-2.950000762939453,99.4350154635287,30.386609945268674,1.7220402208187648,4,-1.9349994659423828,-3.8700008392333984,-4.522500038146973,-2.4200000762939453,-1.0800018310546875,3,-0.07526881028576848,2.551003884749827,45.40999984741211,-1.1573027928746389,44.88999938964844,-6.904813805631312,44.88999938964844,-0.07526881028576848
4020,2021-04-23,47.29999923706055,47.58000183105469,46.52999877929688,47.4000015258789,1185271.0,-0.00274090380094405,3.565201887433938,-0.07518958732489169,78.91472171343169,78.23275375454281,-2.454157220961285,-3.815061113419212,-4.800424849536007,-2.559135138547468,15.657767342062007,1.0500030517578054,2.0848063407889015,3.3294996261596665,-0.2340972091314697,6.893096461450803,1.5477012085140984,5.111298043805235,-2.7199974060058594,90.96766492708396,24.72375988672688,1.7817984176455683,4,-1.5549983978271484,-3.674999237060547,-4.414999008178711,-2.289999008178711,-1.30999755859375,4,-0.05052852913739214,-1.0300758349299588,47.43000030517578,2.551003884749827,45.40999984741211,-1.1573027928746389,44.88999938964844,-0.05052852913739214
4021,2021-04-26,46.7400016784668,47.29999923706055,46.7400016784668,47.25,824083.0,-0.011839272042841409,-1.1960760847613563,5.099866488651898,72.61057591058913,77.24830658405565,-1.6402409536936489,-2.9154480556198763,-4.215990090204031,-2.0057014618613067,15.994185847522058,0.55999755859375,2.1230294513521883,2.4590019226074205,-0.9197613313832704,5.837765176598111,0.7696202956120786,4.148383549602762,-1.559999847412108,72.90324089057118,7.633214801873208,1.6893816269953448,4,-0.9950008392333984,-3.115001678466797,-4.002501487731934,-1.730001449584961,-0.5700035095214844,0,-0.03658542656744734,3.565201887433938,47.29999923706055,-1.0300758349299588,47.43000030517578,2.551003884749827,45.40999984741211,-0.03658542656744734
4022,2021-04-27,47.209999084472656,47.209999084472656,46.52000045776367,46.68999862670898,822050.0,0.01005557101257848,1.6538385357444154,-1.0196120963700557,73.59010927774679,77.18715097542527,-1.8799614065744166,-3.04789526739912,-4.615932414214484,-2.474327187297675,16.780508899066476,0.6899986267089844,2.0433853839077045,2.615499305725095,-0.6184423526352845,5.849440964085474,0.9985284765449052,4.2324701349052845,-1.5499972534179705,87.66657511393228,23.18759652328059,1.6169708291801905,4,-1.4649982452392578,-3.5849990844726562,-4.742498397827148,-2.1999988555908203,-0.8799972534179688,1,-0.04384663704653702,-1.1960760847613563,46.7400016784668,3.565201887433938,47.29999923706055,-1.0300758349299588,47.43000030517578,-0.04384663704653702
4023,2021-04-28,47.56999969482422,47.56999969482422,46.68999862670898,47.36000061035156,1298061.0,0.007625516147700351,7.3809990917348545,0.40384403770677657,73.37032692664825,77.14517499607143,-1.8795215659885258,-3.0806906288167966,-4.8634991096164555,-2.8169574031870823,17.880478795180803,0.8800010681152415,2.050235058531797,2.6674999237060533,-0.461063850291751,5.7960636977038575,1.1032180367071476,4.231781810704959,-1.5259978637695326,99.32418151731817,35.7592643104596,1.5642818869989026,4,-1.8249988555908203,-3.9449996948242188,-5.212499618530273,-2.5699996948242188,-1.5699996948242188,2,-0.05213368842014432,1.6538385357444154,47.209999084472656,-1.1960760847613563,46.7400016784668,3.565201887433938,47.29999923706055,-0.05213368842014432
4024,2021-04-29,45.95000076293945,47.56000137329102,45.5099983215332,47.56000137329102,1440196.0,-0.03405505449395718,1.5465866765232583,-7.666702997275238,57.65552084098593,74.49319985558674,0.03758470288698845,-1.2706606626794752,-3.1859357299802866,-1.183882105891989,19.271084919862467,2.0600013732910156,1.9506191328914966,0.8855009078979492,-2.097182346840661,3.8681841626365596,-0.6058407194713524,2.376842535267251,1.6300010681152344,21.256120551600606,-37.658520867389754,1.4913416273693043,4,0.07999992370605469,-2.325000762939453,-3.9250001907348633,-1.1949996948242188,-0.220001220703125,3,-0.004787839326448218,7.3809990917348545,47.56999969482422,1.6538385357444154,47.209999084472656,-1.1960760847613563,46.7400016784668,-0.004787839326448218
4025,2021-04-30,45.43999862670898,45.97999954223633,45.08000183105469,45.95000076293945,1203478.0,-0.011099066980686856,2.1578883966216487,0.3167713930984838,58.63745716587522,72.22103837107396,0.6890223485986056,-0.5593619102136316,-2.607956698897887,-0.6583673605437568,20.37454702944204,0.8999977111816406,1.946231384007703,0.22949886322020774,-2.5042319524816463,2.963229678922062,-1.1373665446307157,1.5963642710711312,2.1300010681152415,14.45771504033749,-44.944331849225165,1.3668654078509257,4,0.5900020599365305,-1.559997558593743,-3.484999656677239,-0.7549991607665945,0.31000137329102273,4,0.02002640569793579,1.5465866765232583,45.95000076293945,7.3809990917348545,47.56999969482422,1.6538385357444154,47.209999084472656,0.02002640569793579
4026,2021-05-03,45.79999923706055,45.97000122070313,45.11999893188477,45.52999877929688,443171.0,0.007922548882736136,1.7868725337535074,-0.5294104447469382,58.128074189259635,70.06508440372798,0.5271114665151231,-0.7839226777890218,-2.887625705620664,-1.0109830988427433,21.125284200112016,0.8500022888183594,1.9632980184244815,0.4779994964599581,-2.1540189035934745,3.1100178965133907,-0.8380097035667546,1.7940086964866708,1.7600021362304759,28.91558328150039,-30.367266364314837,1.3160092000267156,5,0.2800025939941406,-1.9199981689453125,-3.8450002670288086,-1.114999771118164,-0.22999954223632812,0,0.004148524990640334,2.1578883966216487,45.43999862670898,1.5465866765232583,45.95000076293945,7.3809990917348545,47.56999969482422,0.004148524990640334
4027,2021-05-04,45.83000183105469,46.56000137329102,45.52999877929688,45.79999923706055,785598.0,0.0006550784824002065,-2.6140219377205214,0.11112053010073902,61.848974825495056,68.67405375267646,0.7202082160843162,-0.6702968047523612,-2.8220742568441466,-1.037822227545206,21.539310915517408,1.0300025939941406,1.836622405662112,0.39500198364257955,-2.1113648797994458,2.901368847084605,-0.8581814480784331,1.6481854153635922,1.6307995605468832,30.120507768813827,-32.11509942946904,1.2531834317210118,5,0.5,-1.6450004577636719,-4.030002593994141,-1.1450023651123047,-0.21000289916991477,1,0.007418641158775552,1.7868725337535074,45.79999923706055,2.1578883966216487,45.43999862670898,1.5465866765232583,45.95000076293945,0.007418641158775552
4028,2021-05-05,45.86999893188477,46.599998474121094,45.099998474121094,45.77000045776367,1817946.0,0.0008727274543327557,-1.0833298012122239,3.332994278449061,61.699330956751304,66.27278797853144,0.8407363979317921,-0.5751777796122894,-2.745384374464493,-1.0857278267436072,21.804819689883985,1.5,1.7547568485885705,0.3304990768432674,-2.056778438539581,2.717776592226116,-0.8631396808481568,1.5241378345346916,1.495570477294926,31.854727687477986,-33.18982247334257,1.193638757691425,5,0.46000289916991477,-1.5349979400634837,-4.069999694824226,-1.18499946594239,-0.6499977111816406,2,0.01002840440116426,-2.6140219377205214,45.83000183105469,1.7868725337535074,45.79999923706055,2.1578883966216487,45.43999862670898,0.01002840440116426
4029,2021-05-06,45.90999984741211,46.04999923706055,45.209999084472656,46.0,1369091.0,0.0008720496284888579,7.842170779207742,-0.9000152590218328,56.720825597349425,63.80679952118897,0.6285474106042344,-0.5064682006893335,-2.700644673646927,-1.1333252203075546,21.9492597429473,0.8400001525878906,1.7092101434613198,0.2850000381469755,-2.0213985569088635,2.5913986332028145,-0.868199259380944,1.438199335674895,1.3641468586425916,54.605253251283706,-8.478254106603451,1.153199297527918,5,0.41500091552734375,-1.3299980163574219,-4.247500419616699,-1.2250003814697266,-0.5900001525878906,3,0.0019603605507954036,-1.0833298012122239,45.86999893188477,-2.6140219377205214,45.83000183105469,1.7868725337535074,45.79999923706055,0.0019603605507954036
4030,2021-05-07,46.65999984741211,46.72999954223633,45.599998474121094,46.06000137329102,1112221.0,0.01633631022637161,2.0540657573226935,-6.666638409697713,61.943323172819156,62.62154921699231,-0.24784744811423565,-1.1591693822097824,-3.358343241655227,-1.890469748371359,21.96902942813743,1.1300010681152344,1.6986301011762919,0.93549995422363,-1.3691267600870773,3.2401266685343373,-0.21681340293172724,2.087813311378987,0.5263810636425887,95.70554300892826,30.19032618930558,1.152313357155354,5,-0.33499908447265625,-1.654998779296875,-4.9800004959106445,-1.9750003814697266,-1.2000007629394531,4,-0.019931425379705825,7.842170779207742,45.90999984741211,-1.0833298012122239,45.86999893188477,-2.6140219377205214,45.83000183105469,-0.019931425379705825
4031,2021-05-10,46.54999923706055,46.9000015258789,46.43000030517578,46.72999954223633,907838.0,-0.0023574927284888414,-1.2381108083560062,-0.30000127156899253,61.037232356138475,61.22678511459138,-0.1873331074525595,-0.8958393937871492,-3.155416360437073,-1.7876871463592465,22.596186804889783,0.4700012207031179,1.3920739466063878,0.6989994049072266,-1.4863480461476186,2.8843468559620717,-0.3936743206201925,1.7916731304346456,0.5521265107941531,80.55546136565962,13.039932273890685,1.0926737255274213,5,-0.22499847412109375,-1.5449981689453125,-4.802499771118164,-1.864999771118164,-0.6899986267089844,0,-0.017185805589092884,2.0540657573226935,46.65999984741211,7.842170779207742,45.90999984741211,-1.0833298012122239,45.86999893188477,-0.017185805589092884
4032,2021-05-11,45.22999954223633,46.209999084472656,44.02000045776367,45.95000076293945,1717773.0,-0.02835659970909965,2.5322619347931754,4.0,48.91826735710245,58.50988960686407,0.9188992440486032,0.5093436751290596,-1.7478534878507332,-0.4829738226347331,22.3327931713827,2.529998779296875,1.1174048121383109,-0.6585002899169936,-2.769257505197352,1.4522569253633648,-1.7138788975571728,0.3968783177231856,1.7912412489463705,42.01384151793116,-22.585886211370983,1.0553786076401792,5,0.5600013732910156,0.2500019073486328,-3.3474998474121094,-0.5450000762939453,-0.3100013732910156,1,0.007517138094825571,-1.2381108083560062,46.54999923706055,2.0540657573226935,46.65999984741211,7.842170779207742,45.90999984741211,0.007517138094825571
4033,2021-05-12,43.38000106811523,45.16999816894531,43.31999969482422,45.0,2018392.0,-0.04090202283538713,-1.1264329764914027,2.2499947018183457,25.153371935896246,54.898539728520774,2.36024771478597,2.4345447302349683,0.15196310308287053,1.3312451134723347,22.574018637941524,1.9099998474121094,0.8545277523285293,-2.476998901367196,-4.720427170809856,-0.2335706319245361,-3.598713036088526,-1.355284766645866,3.520000457763672,1.6760151564875574,-56.09999435861179,1.1217141347213313,5,1.7299995422363352,2.069999694824226,-1.3100013732910085,1.1649971008300852,0.20999908447266336,2,0.0516366484235975,2.5322619347931754,45.22999954223633,-1.2381108083560062,46.54999923706055,2.0540657573226935,46.65999984741211,0.0516366484235975
4034,2021-05-13,43.15999984741211,43.72999954223633,42.02000045776367,43.59000015258789,938450.0,-0.005071489517892602,3.816905040779704,0.265432462153232,24.878637967543625,51.14755981759504,2.39469551221282,2.7216269794163708,0.40058812027280766,1.5216481885332769,23.112060837812447,1.7099990844726562,0.5102929987223916,-2.6510000228881836,-5.07805700149266,-0.2239430442837076,-3.864528512190425,-1.437471533585942,3.4536015319824145,23.360638117416077,-28.968623302164755,1.2135284893022387,5,1.3000011444091797,1.6400012969970703,-0.9575004577636719,0.8799991607666016,0.2200012207031179,3,0.04772941104202855,-1.1264329764914027,43.38000106811523,2.5322619347931754,45.22999954223633,-1.2381108083560062,46.54999923706055,0.04772941104202855
4035,2021-05-14,44.349998474121094,44.349998474121094,43.150001525878906,43.61999893188477,943019.0,0.027571794043468545,2.2876649335040367,-1.6976721491811548,36.527601509880604,48.74750729766404,1.1553139839596582,1.5604395976220218,-0.7892451553522832,0.3246378626454032,23.022205330098377,1.1999969482421875,0.14154788369082638,-1.4285013198852567,-3.9178916778663364,1.060889038095823,-2.6731964988757966,-0.18380614089471692,1.804242813110342,47.745850540506595,-1.8991102213436406,1.244695178990541,5,0.11000251770019531,0.45000267028808594,-2.0999984741210938,-0.5249996185302734,-1.3499984741210938,4,0.021871505165194982,3.816905040779704,43.15999984741211,-1.1264329764914027,43.38000106811523,2.5322619347931754,45.22999954223633,0.021871505165194982
4036,2021-05-17,43.959999084472656,44.58000183105469,43.84000015258789,44.5,687944.0,-0.008793673124385948,1.114276683632876,-0.7397277454079971,31.513084974434193,45.376852869768385,1.4045664704297067,1.9786391901942437,-0.39748367168365917,0.6921934844554158,22.523444093231536,0.7400016784667969,-0.007834860385599995,-1.772000694274901,-4.3639039785772695,0.8199025900274677,-3.0679523364260888,-0.47604905212371307,1.7808181198120039,46.300698390270064,1.4046895663232775,1.295951642151185,5,0.5000019073486328,0.8400020599365234,-1.3499984741210938,-0.2999992370605469,-1.329998016357429,0,0.03412192973702366,2.2876649335040367,44.349998474121094,3.816905040779704,43.15999984741211,-1.1264329764914027,43.38000106811523,0.03412192973702366
4037,2021-05-18,44.849998474121094,44.95000076293945,44.18000030517578,44.290000915527344,963084.0,0.020245664426385312,1.026311298499222,-1.0370307577106204,35.40771829523959,42.45556257404486,0.40335116957402306,1.1441505734668809,-1.2482629074418696,-0.21673926938377974,22.342993182803927,0.9900016784667969,-0.11566102133377854,-0.8800012588501005,-3.4747004771776346,1.7146979594774336,-2.1773508680138676,0.41734835031366657,0.5187370555114654,89.84127214796676,49.689014757510265,1.2973496091637686,5,-0.3899974822998047,-0.04999732971191406,-2.1649980545043945,-1.1899986267089844,-2.3499984741210938,1,0.0225195578727444,1.114276683632876,43.959999084472656,2.2876649335040367,44.349998474121094,3.816905040779704,43.15999984741211,0.0225195578727444
4038,2021-05-19,44.20000076293945,44.56999969482422,43.83000183105469,44.56999969482422,897552.0,-0.014492703083517244,3.0,-0.6607152588555858,39.520956168892006,40.544465970882925,0.8845695144379278,1.7906582547038,-0.5809411772434743,0.4097144568061637,22.229254478844933,1.0199966430664062,-0.2690260313819621,-1.469499015808104,-4.150602331191905,1.211604299575697,-2.810050673500001,-0.12894735811620706,0.8338612595062145,74.40273304152421,30.544127716285146,1.3405516576919,5,0.26000022888183594,0.6000003814697266,-1.1775016784667969,-0.5400009155273438,-1.2700004577636719,2,0.016289533791356003,1.026311298499222,44.849998474121094,1.114276683632876,43.959999084472656,2.2876649335040367,44.349998474121094,0.016289533791356003
4039,2021-05-20,43.86000061035156,44.45000076293945,43.599998474121094,44.22999954223633,1014223.0,-0.0076923110117448346,1.098767525207571,1.0,40.342306269956694,38.14435298167598,1.0093394009848282,1.949438432513169,-0.22044071945769872,0.7103824648658517,20.90048046658555,0.8500022888183594,-0.47786914630418664,-1.6309991836547866,-4.2938894392225535,1.0318910719129804,-2.9624443114386736,-0.29955405587089956,1.0900001525878906,39.44441030053469,-7.797235401070374,1.3314451277838841,5,0.6000003814697266,0.9400005340576172,-0.6250019073486328,-0.20000076293945312,-0.6100006103515625,3,-0.00615596110365646,3.0,44.20000076293945,1.026311298499222,44.849998474121094,1.114276683632876,43.959999084472656,-0.00615596110365646
4040,2021-05-21,44.90999984741211,45.43000030517578,44.08000183105469,44.099998474121094,1062640.0,0.02393979075350794,-2.1764869558973348,-2.1891992205623088,44.98308974306043,36.36055935800064,-0.3520216550800157,0.7496402895664858,-1.230545962648101,-0.37164583957401476,19.142896666997856,1.5699996948242188,-0.6776388933424755,-0.46149997711181356,-2.993886142747357,2.0708861885237297,-1.7276930599295852,0.8046931057059581,-2.8899993896484375,71.58470287081738,21.115106238518408,1.2661930828177703,5,-0.7950000762939453,-0.10999870300292969,-1.6750011444091797,-1.25,-1.8899993896484375,4,-0.03406810920719805,1.098767525207571,43.86000061035156,3.0,44.20000076293945,1.026311298499222,44.849998474121094,-0.03406810920719805
4041,2021-05-24,45.02999877929688,45.22000122070313,44.79999923706055,44.9900016784668,328708.0,0.00267198691366044,-1.0000000000000338,0.049379053108981774,45.53569299832089,35.98471776258047,-0.7937817667728382,0.521712126809426,-1.3226186158691249,-0.5269736532181852,17.290330854921226,0.42000198364258523,-0.8366784274828376,-0.25600090026854616,-2.7080365177836896,2.1960347172465973,-1.4820187090261214,0.9700169084890291,-2.9417983245849655,78.14201499195408,24.061606646680985,1.226017808757572,5,-1.3049983978271555,-0.22999763488770242,-1.5574998855590891,-1.3699989318847727,-2.2399978637695384,0,-0.04508103118648543,-2.1764869558973348,44.90999984741211,1.098767525207571,43.86000061035156,3.0,44.20000076293945,-0.04508103118648543
4042,2021-05-25,45.13999938964844,45.97999954223633,45.08000183105469,45.08000183105469,781980.0,0.002442829521064338,-29.00114445574771,1.5000476871718842,45.95791833163717,38.296334028773906,-1.0257612192550454,0.2621199644810446,-1.3999375336657636,-0.6669126802131444,15.616546261477037,0.950000762939446,-1.1209688141164236,-0.04250030517577841,-2.3212151377152352,2.2362145273636784,-1.1818577214455033,1.0968571110939465,-2.984962937927243,64.70589178125445,7.491292546939178,1.139357416269728,5,-1.1399993896484375,-0.3399982452392578,-1.477499008178711,-1.4799995422363281,-2.549999237060547,1,-0.05560474868125065,-1.0000000000000338,45.02999877929688,-2.1764869558973348,44.90999984741211,1.098767525207571,43.86000061035156,-0.05560474868125065
4043,2021-05-26,45.09000015258789,45.47000122070313,44.77000045776367,45.349998474121094,571494.0,-0.0011076481554408435,1.7999816895927712,-4.333481688708036,45.46460008945978,40.58366315343126,-0.7908568922667598,0.123109433794518,-1.303301457939412,-0.6736326577983078,13.547223977504835,0.7000007629394602,-1.4158033015244982,0.0315004348754897,-1.950813531812905,2.0138144015638844,-0.9596565484687076,1.022657418219687,-2.781965177246093,62.60508444421649,4.8513797413532345,0.9911569833441966,5,-0.5249996185302734,-0.28999900817871094,-1.427499771118164,-2.160001754760742,-2.0900001525878906,2,-0.057440677396831674,-29.00114445574771,45.13999938964844,-1.0000000000000338,45.02999877929688,-2.1764869558973348,44.90999984741211,-0.057440677396831674
4044,2021-05-27,45.72999954223633,46.0,45.11000061035156,45.18999862670898,2524703.0,0.014193820968787518,-1.542866485013624,-2.0769400061622703,44.79282716715991,41.50202155979562,-1.148769445568071,-0.563086725168759,-1.883107547056099,-1.3552301599911658,12.839930142376172,0.9099998474121094,-1.4981153357136137,0.682499885559082,-1.2813400168472953,2.6463397879654593,-0.2994200656441066,1.6644198367622707,-3.275085984218748,85.93746274706149,31.621858381245218,0.9819199512031898,5,-0.9300003051757812,-0.9299983978271484,-2.0674991607666016,-2.8000011444091797,-2.700000762939446,3,-0.061228936476906415,1.7999816895927712,45.09000015258789,-29.00114445574771,45.13999938964844,-1.0000000000000338,45.02999877929688,-0.061228936476906415
4045,2021-05-28,46.349998474121094,46.72000122070313,45.70000076293945,45.84000015258789,942146.0,0.013557816271398293,-1.5822891164839166,0.9444397349496195,48.9406729148558,43.43842021984247,-1.6262512323528995,-1.1714774698230954,-2.4119011118249176,-2.031367797959433,12.706708440880876,1.020000457763679,-1.1784846271797988,1.2569988250732393,-0.7857141162300962,3.299711766376575,0.23564235442157155,2.278355295724907,-3.682379729584568,81.02550759906931,28.788598819059814,1.0213564706516693,5,-1.1899986267089844,-1.549997329711914,-1.8224983215332031,-2.789999008178711,-2.55999755859375,4,-0.06688238567800464,-1.542866485013624,45.72999954223633,1.7999816895927712,45.09000015258789,-29.00114445574771,45.13999938964844,-0.06688238567800464
4046,2021-05-31,45.9900016784668,46.45000076293945,45.86000061035156,46.22999954223633,418048.0,-0.007766921413283279,-1.3600006103515625,-0.4705855953565258,54.48115096055831,45.55769051598899,-1.0594261494435102,-0.8395610519608425,-1.925283377521815,-1.713407509448615,12.566287273096577,0.5900001525878906,-0.8194057262650887,0.8875019073486357,-1.170763634296776,2.9457674489940473,-0.14163086347407017,1.9166346781713415,-2.99819233583694,62.564140685979886,8.660894016049241,1.0291327708227063,5,-0.8300018310546875,-1.1950016021728516,-1.3050012588500977,-2.365001678466797,-5.890003204345703,0,-0.0645792805459654,-1.5822891164839166,46.349998474121094,-1.542866485013624,45.72999954223633,1.7999816895927712,45.09000015258789,-0.0645792805459654
4047,2021-06-01,46.16999816894531,46.43000030517578,45.91999816894531,46.08000183105469,547582.0,0.003913817871478598,-1.4877930777819128,-0.37498807896493624,70.48460197950149,48.99809560605671,-1.1538269237659193,-1.0464309145573196,-1.9633181319541677,-1.9485522959194554,11.976910564531252,0.5100021362304688,-0.6325781967374766,1.0504985809326186,-1.0384540474036044,3.1394512092688416,0.006022266764510675,2.0949748951007265,-2.8799334760695956,71.79472632981246,10.81891085554512,1.0444763141681108,6,-1.0099983215332031,-1.3749980926513672,-1.4849977493286133,-2.5449981689453125,-8.25,1,-0.07320765404949503,-1.3600006103515625,45.9900016784668,-1.5822891164839166,46.349998474121094,-1.542866485013624,45.72999954223633,-0.07320765404949503
4048,2021-06-02,46.33000183105469,47.13999938964844,45.86000061035156,46.86999893188477,1792162.0,0.00346553321323273,1.370372463486569,-6.000211936249655,73.4815359862196,52.68023224119703,-1.095074612803458,-1.2334446753432786,-1.9694815989976604,-2.1432151363347884,11.987086302340645,1.279998779296875,-0.3415421417384792,1.187502098083499,-0.945899975117193,3.320904171284191,0.1208010614831494,2.2542031346838485,-2.7655422159527774,60.09861843984425,-5.402477050296575,1.0667010366003464,6,-0.720001220703125,-1.5350017547607422,-1.6450014114379883,-2.7050018310546875,-8.800003051757805,2,-0.08072526506916511,-1.4877930777819128,46.16999816894531,-1.3600006103515625,45.9900016784668,-1.5822891164839166,46.349998474121094,-0.08072526506916511
4049,2021-06-03,46.0,46.5,45.93999862670898,46.29999923706055,831224.0,-0.0071228538314774825,-1.6666606116201832,0.5555571253982422,64.0068237192897,54.793980460778066,-0.48007569083454626,-0.9447946586136382,-1.505000301712009,-1.8531770312880838,11.997811949665548,0.5600013732910227,-0.1409653382389351,0.8530002593994155,-1.287585799511369,2.9935863183102,-0.2172927700559768,1.9232932888548078,-2.07798640744344,20.833300219610212,-44.97575719842163,1.070293029455391,6,-0.04500007629394531,-1.2099990844726562,-1.3149995803833008,-2.375,-8.169998168945312,3,-0.06521739130434778,1.370372463486569,46.33000183105469,-1.4877930777819128,46.16999816894531,-1.3600006103515625,45.9900016784668,-0.06521739130434778
4050,2021-06-04,45.72999954223633,46.16999816894531,45.72999954223633,46.04999923706055,667185.0,-0.005869575168775509,-1.7499940395298381,1.0666683620919852,65.33797796993062,56.994234346512485,-0.09110685765932658,-0.7884648615054388,-1.1063656418868177,-1.6163341390467352,11.40563553256568,0.4399986267089844,0.05597529679892688,0.6294998168945298,-1.410752521793512,2.6697521555825716,-0.3906263524494875,1.6496259862385472,-1.4861873699705797,0.0,-65.4562921960376,1.02012616934402,6,0.22500038146972656,-1.1499996185302734,-0.9024991989135742,-2.104999542236328,-8.180000305175781,4,-0.05904222151687799,-1.6666606116201832,46.0,1.370372463486569,46.33000183105469,-1.4877930777819128,46.16999816894531,-0.05904222151687799
4051,2021-06-07,45.75,46.22999954223633,45.75,45.83000183105469,748134.0,0.00043735967557134714,-10.99971390425329,0.2500059604701619,59.183700478939734,58.46376569621276,0.0019728869435340357,-0.918567699036295,-0.9813073411221325,-1.6711495286219673,10.672477311241014,0.5,0.2870230518193253,0.689500236511229,-1.2604683170583186,2.6394687900807767,-0.2854840402735448,1.6644845132960029,-1.2165691059959798,1.4184723353254534,-58.43536661243132,0.974984276784773,6,0.2049999237060547,-1.1700000762939453,-0.7949991226196289,-2.125,-9.799999237060547,0,-0.0428415100431182,-1.7499940395298381,45.72999954223633,-1.6666606116201832,46.0,1.370372463486569,46.33000183105469,-0.0428415100431182
4052,2021-06-08,45.56999969482422,46.09000015258789,45.47999954223633,45.7599983215332,776887.0,-0.003934432900017049,-2.29731011516295,2.3749284760633227,65.46275414471921,60.6857828134638,0.2786905145493108,-0.7502553925162658,-0.6685666420576979,-1.4968670446917116,11.1953750014729,0.6100006103515625,0.407680910027473,0.4924999237060561,-1.4695812731448399,2.454581120556952,-0.48854067471939544,1.4735405221315077,-0.7759119512557575,5.421696437394148,-50.41929202913855,0.9810405984254498,6,0.5550003051757812,-0.9899997711181641,-0.5899982452392578,-1.9449996948242188,-9.489997863769531,1,-0.12003513840980784,-10.99971390425329,45.75,-1.7499940395298381,45.72999954223633,-1.6666606116201832,46.0,-0.12003513840980784
4053,2021-06-09,45.61999893188477,45.86000061035156,45.31000137329102,45.599998474121094,652659.0,0.0010971963439849741,1.1999801637255292,-0.10526632802621845,71.25604109557491,63.62613991662104,0.3484176563670758,-0.6575480380487804,-0.597659532625606,-1.5638477748953363,11.181389723071057,0.5499992370605398,0.5243777495092488,0.43049926757813495,-1.3729066581005185,2.2339051932567884,-0.4712036952611953,1.3322022304174652,-0.5913200237083132,26.05024507054008,-30.548498230909125,0.9017029628393283,6,0.6050014495849538,-1.039999008178718,-0.36249732971192117,-1.9949989318847727,-9.619998931884773,2,-0.16878564101757942,-2.29731011516295,45.56999969482422,-10.99971390425329,45.75,-1.7499940395298381,45.72999954223633,-0.16878564101757942
4054,2021-06-10,45.22000122070313,45.9000015258789,45.09000015258789,45.77999877929688,612390.0,-0.008768034207516706,1.0249957084820012,-27.999237077998828,54.44128799264613,64.23731936970884,0.7470215434289642,-0.10045772296574995,-0.12081992918701445,-1.2273992271795677,10.267621179398443,0.8100013732910085,0.6270768923810124,-0.07249851226806214,-1.6024229676400878,1.4574259431039636,-0.837460739954075,0.6924637154179507,1.9199981689453054,11.403608571696893,-41.510853469705566,0.7649622276860119,6,0.894998550415032,-0.6400012969970774,0.11250019073485618,-1.595001220703132,-9.60000228881836,3,-0.17005754608174417,1.1999801637255292,45.61999893188477,-2.29731011516295,45.56999969482422,-10.99971390425329,45.75,-0.17005754608174417
4055,2021-06-11,45.31999969482422,45.72000122070313,44.65999984741211,45.11000061035156,732295.0,0.0022113770769935925,1.0990081808086987,-0.375,54.17869526119172,64.20371318089035,0.5426145355394212,-0.1307644808795274,-0.13510504595026873,-1.394523334386811,9.666861192929385,1.0600013732910227,0.74960486924153,-0.02100009918213175,-1.4852102863155494,1.443210087951286,-0.7531051927488406,0.7111049943845771,1.7789997100830064,42.038215012901944,-7.367666401261189,0.7321050935667084,6,0.5799999237060547,-0.7399997711181641,0.13250160217285156,-1.6949996948242188,-10.169998168945312,4,-0.16526915079888949,1.0249957084820012,45.22000122070313,1.1999801637255292,45.61999893188477,-2.29731011516295,45.56999969482422,-0.16526915079888949
4056,2021-06-14,45.459999084472656,46.06999969482422,45.2400016784668,45.59000015258789,663085.0,0.0030891304190459046,-1.9122947912274715,-0.61905540417802,54.57143417671024,62.43558342502465,0.3570786416799834,-0.16087383780858033,-0.21984684190950787,-1.600398044647406,9.346654577387957,0.8299980163574219,0.8407089985171368,0.043999290466310015,-1.2681365628899286,1.3561351438225486,-0.6120686362118093,0.7000672171444293,1.5414403381347626,55.94399065265988,8.123427856223799,0.6560679266781186,6,0.4400005340576172,-0.8799991607666016,0.2050018310546875,-1.8349990844726562,-9.419998168945312,0,-0.17399912025325692,1.0990081808086987,45.31999969482422,1.0249957084820012,45.22000122070313,1.1999801637255292,45.61999893188477,-0.17399912025325692
4057,2021-06-15,45.86000061035156,46.22999954223633,45.6500015258789,45.72000122070313,876881.0,0.00879897786921724,-3.1428610354221838,-1.076909533730395,60.00001981663666,60.93763718395987,-0.10227579330025094,-0.5073404724618626,-0.5588034295417117,-2.048810177009379,9.370201202517304,0.7700004577636719,0.8501975184560138,0.39350070953369,-0.9045830100064904,1.6915844290738704,-0.2555411502363967,1.0425425693037766,1.047781229248045,76.43318447102044,29.223552684439355,0.6490418597700891,6,-0.2800006866455078,-1.2800006866455078,-0.19499969482421875,-2.2350006103515625,-9.180000305175781,1,-0.21609244909550251,-1.9122947912274715,45.459999084472656,1.0990081808086987,45.31999969482422,1.0249957084820012,45.22000122070313,-0.21609244909550251
4058,2021-06-16,44.91999816894531,45.86999893188477,44.86000061035156,45.81000137329102,1011016.0,-0.02049721824892592,-1.000000000000014,-6.357193460490836,40.24094192740674,58.296983651528436,0.6891561459496245,0.5158141194192254,0.4258097200856099,-1.1382671714395443,8.99938480880806,1.0099983215332102,0.8004235816322733,-0.5825016021728544,-1.7677242676756677,0.6027210633299589,-1.1751129349242575,0.010109730578548692,1.8978723909667963,16.560405864430006,-24.68669265262584,0.5926113327514065,6,0.5250015258789062,-0.3399982452392578,0.7150030136108398,-1.2949981689453125,-8.599998474121094,2,-0.1967942274762159,-3.1428610354221838,45.86000061035156,-1.9122947912274715,45.459999084472656,1.0990081808086987,45.31999969482422,-0.1967942274762159
4059,2021-06-17,43.59000015258789,44.20000076293945,43.38000106811523,44.09000015258789,1401701.0,-0.0296081493893936,1.277773068282985,0.5617957301261373,21.60493681805373,53.437756856875446,1.8342340108854884,1.9231480384121156,1.7723435368678082,0.1625413821329289,8.89814042175586,1.5399971008300852,0.5680540884957068,-1.8989995956420884,-3.1663035659749994,-0.6316956253091774,-2.5326515808085475,-1.2653476104756294,3.1415555788242173,7.3683928738742255,-27.65536442373251,0.6336519851664564,6,1.2150001525878906,0.9899997711181641,1.6900005340576172,0.034999847412109375,-6.6100006103515625,3,-0.1741225080527392,-1.000000000000014,44.91999816894531,-3.1428610354221838,45.86000061035156,-1.9122947912274715,45.459999084472656,-0.1741225080527392
4060,2021-06-18,43.38000106811523,44.77999877929688,43.38000106811523,44.02000045776367,2912847.0,-0.004817597699875109,-3.374997019764866,1.2799987792968892,22.2929817655815,49.33878811094676,1.8727718721105973,2.1214122476669175,1.9816274071484088,0.3691373418947066,9.406913773443378,1.3999977111816548,0.2750883021027235,-2.032498741149908,-3.596863193379555,-0.4681342889202611,-2.814680967264728,-1.2503165150350881,3.1504613834990707,0.0,-30.237195682517182,0.782182226114822,6,1.424999237060554,1.7649993896484446,1.250000000000007,0.24499893188477273,-6.790000915527337,4,-0.17888432330939108,1.277773068282985,43.59000015258789,-1.000000000000014,44.91999816894531,-3.1428610354221838,45.86000061035156,-0.17888432330939108
4061,2021-06-21,43.0,43.38000106811523,42.84000015258789,43.290000915527344,931668.0,-0.008759821548149582,1.297870268164444,0.45312686264692054,17.718983659744794,44.03392472372738,2.03574262649542,2.468072520322451,2.3774374442200497,0.7244901633796559,10.08979678089361,0.5400009155273366,0.07124486737496483,-2.310999870300293,-4.207932308224294,-0.4140674323762923,-3.2594660892622898,-1.3625336513382962,3.3414347686043513,4.7197603604495715,-19.423739097873444,0.9484662189619999,6,1.5349998474121094,1.989999771118164,1.6300010681152344,0.625,-6.459999084472656,0,-0.1825581040493277,-3.374997019764866,43.38000106811523,1.277773068282985,43.59000015258789,-1.000000000000014,44.91999816894531,-0.1825581040493277
4062,2021-06-22,42.63000106811523,43.13000106811523,42.43999862670898,43.09000015258789,1027127.0,-0.00860462632290171,1.5555602650504352,1.5861987319460402,13.867172511524174,37.65738376994397,2.1734020048140437,2.7830769351756786,2.7444424576487734,1.0699938303865437,10.873980825826552,0.69000244140625,-0.1474302528334306,-2.5554988861084027,-4.800290942400352,-0.3107068298164535,-3.677894914254381,-1.4331028579624245,3.431318931207805,5.5394292857508045,-13.475351009505045,1.1223960281459757,6,1.704998016357429,2.1599979400634837,2.000000000000007,0.9949989318847727,-6.0300025939941335,1,-0.1545859720260908,1.297870268164444,43.0,-3.374997019764866,43.38000106811523,1.277773068282985,43.59000015258789,-0.1545859720260908
4063,2021-06-23,42.5,42.68999862670898,42.36999893188477,42.63000106811523,828218.0,-0.003049520639408554,1.5600366216525838,0.28261158011707505,14.430881071341076,33.21178300091007,2.0275024382051114,2.855495584211809,2.8850291176949128,1.1564521078766887,11.97039116208667,0.31999969482420454,-0.33602278362324256,-2.555999946594241,-5.102538103984514,-0.009461789203967896,-3.8292690252893777,-1.2827308678991045,3.1991878620616276,5.39423553303641,-12.837365892151409,1.2732690786951382,6,1.7999992370605469,2.2549991607666016,2.1300010681152344,1.125,-6.959999084472656,2,-0.13694116928998157,1.5555602650504352,42.63000106811523,1.297870268164444,43.0,-3.374997019764866,43.38000106811523,-0.13694116928998157
4064,2021-06-24,42.93000030517578,43.06999969482422,42.349998474121094,42.68999862670898,894780.0,0.010117654239430118,1.7692330264460991,-1.8461515889552305,22.440941629852574,29.68536593076128,1.3840525101285124,2.324130216851948,2.46857252992271,0.6688405944535347,12.567960531015315,0.720001220703125,-0.5489238026119239,-1.985999679565431,-4.6801128730797,0.7081135139488381,-3.3330562763225657,-0.6389430828082965,2.3696848852646255,23.868385111693623,3.1930247103607243,1.3470565967571335,6,1.3599987030029297,1.8149986267089844,1.7000007629394531,0.6949996948242188,-7.970001220703125,3,-0.1539715947673692,1.5600366216525838,42.5,1.5555602650504352,42.63000106811523,1.297870268164444,43.0,-0.1539715947673692
4065,2021-06-25,43.25,43.2599983215332,42.83000183105469,43.18000030517578,687181.0,0.007453987713706978,8.555866395388268,0.2916633553206621,26.765787395042594,26.595849621687094,0.826454866559331,1.8550899583795868,2.1364553906458212,0.31485962620701,12.604064834979345,0.4299964904785156,-0.8020206363824158,-1.5110000610351548,-4.214423729649219,1.1924236075789096,-2.862711895342187,-0.1592882267281226,1.6367290501557008,87.37856886252,61.61252404147099,1.3517118343070336,6,1.039999008178711,1.4949989318847656,1.3800010681152344,0.375,-8.09000015258789,4,-0.14497110885002706,1.7692330264460991,42.93000030517578,1.5600366216525838,42.5,1.5555602650504352,42.63000106811523,-0.14497110885002706
4066,2021-06-28,43.02000045776367,43.54999923706055,43.02000045776367,43.20000076293945,665391.0,-0.005317908491013323,-4.888865341414826,-2.571444141689373,26.519328865755583,22.875772849366975,0.7531431753545306,1.9512157783189679,2.3549612291962205,0.5117502156631417,12.532048064054019,0.529998779296875,-0.9595452806131917,-1.5924995422363253,-4.337637332182354,1.152638247709703,-2.9650684372093394,-0.21993064726331113,1.5115863117471804,55.833463138921644,26.358246495474223,1.3725688949730146,6,1.0899982452392578,1.7249984741210938,1.4375,0.6049995422363281,-8.350002288818366,0,-0.14946537044992947,8.555866395388268,43.25,1.7692330264460991,42.93000030517578,1.5600366216525838,42.5,-0.14946537044992947
4067,2021-06-29,42.790000915527344,43.29999923706055,42.790000915527344,43.060001373291016,857409.0,-0.005346339837028591,-2.777758939798528,1.5,24.77718687335394,21.157577843361107,0.5608457106916731,2.0185005503704048,2.570557477699431,0.7489607976584693,12.528895364410126,0.5099983215332031,-1.1465586656188265,-1.6534992218017592,-4.41105135338826,1.1040529097847411,-3.032275287595006,-0.2747231560085126,1.4361634926289426,36.666846805034126,6.479211995147196,1.3787760657932489,6,0.7749977111816406,1.9549980163574219,1.4724998474121094,0.8349990844726562,-8.120002746582038,1,-0.14606216093190227,-4.888865341414826,43.02000045776367,8.555866395388268,43.25,1.7692330264460991,42.93000030517578,-0.14606216093190227
4068,2021-06-30,42.59000015258789,43.22999954223633,42.2400016784668,42.810001373291016,1204908.0,-0.004674006979674461,-1.1521735524853631,0.8148179544780232,25.6931502560641,21.611823780917813,0.4420667415347168,2.0279157694638315,2.736770222122317,0.9344852380167197,12.172419980835752,0.9899978637695312,-1.372220128303475,-1.6664999008178683,-4.392462339364428,1.0594625377286917,-3.0294811200911482,-0.3035186815445883,1.373501024803467,26.71749056515865,-5.604696856519361,1.3629812192732795,6,0.9200000762939453,2.1000003814697266,1.8100004196166992,1.0349998474121094,-7.569999694824219,2,-0.14064338241386054,-2.777758939798528,42.790000915527344,-4.888865341414826,43.02000045776367,8.555866395388268,43.25,-0.14064338241386054
4069,2021-07-01,43.0,43.06999969482422,42.47999954223633,42.65999984741211,999897.0,0.009626669310711433,1.4583363135684142,-1.5454466638923567,29.720286715786443,22.437079886496143,-0.0675271025779196,1.4563052114251036,2.231929339116647,0.519271754158936,11.796680224579625,0.5900001525878906,-1.672537011521456,-1.1065000534057603,-3.757642353312164,1.5446422465006435,-2.4320712033589587,0.21907109654743806,0.687741257563431,58.01524716954759,25.80994887474037,1.3255711499532015,7,-0.10499954223632812,1.6900005340576172,1.6825008392333984,0.625,-7.630001068115227,3,-0.17348835080168967,-1.1521735524853631,42.59000015258789,-2.777758939798528,42.790000915527344,-4.888865341414826,43.02000045776367,-0.17348835080168967
4070,2021-07-02,43.02999877929688,43.31999969482422,42.72999954223633,43.060001373291016,763491.0,0.0006976460301599818,1.145458076418896,-0.08824288390981765,28.342245625678373,23.61744232715543,-0.17030413625705165,1.2792453329846936,2.109673660136643,0.5001479987099913,11.517854436596195,0.5900001525878906,-1.828307226948482,-0.9415012359619084,-3.5184942937761576,1.6354918218523409,-2.229997764869033,0.34699529294521625,0.42610414561108456,60.30523458975966,29.817899895294815,1.2884965289071244,7,-0.13499832153321023,1.660001754760735,1.7700014114379812,0.5950012207031179,-7.899997711181648,4,-0.18754357247871833,1.4583363135684142,43.0,-1.1521735524853631,42.59000015258789,-2.777758939798528,42.790000915527344,-0.18754357247871833
4071,2021-07-05,43.790000915527344,43.88999938964844,42.709999084472656,42.93000030517578,1123869.0,0.017662146358138564,1.2264207980652964,-28.664208518760763,32.66332268370607,25.70590345739786,-0.9012342816160981,0.384594487307254,1.2823969351382942,-0.2541893034026401,10.945672138511453,1.1800003051757812,-1.754564475775048,-0.08349914550781534,-2.521014822198282,2.3540165311826513,-1.3022569838530487,1.135258692837418,-1.5499992370605469,93.93947800997371,66.40276056354264,1.2187578383452315,7,-0.7250003814697266,0.8999996185302734,1.1899995803833008,-0.16500091552734375,-7.850002288818359,0,-0.19707697848106576,1.145458076418896,43.02999877929688,1.4583363135684142,43.0,-1.1521735524853631,42.59000015258789,-0.19707697848106576
4072,2021-07-06,40.099998474121094,42.209999084472656,40.0099983215332,41.25,5177426.0,-0.08426586810364334,-2.3082672693688835,-1.337210127570483,22.362390939920274,26.58718233168444,2.6732689780099363,3.840701245423773,4.845707841438141,3.4397178840724223,11.35758394535952,3.7800025939941406,-1.768176664613918,-3.5000015258789077,-6.331672048390999,-0.6683310033668164,-4.915836787134957,-2.0841662646228585,3.7900009155273438,2.3195909229893457,-25.50650803942528,1.4158352612560459,7,1.8500003814697266,3.4750003814697266,4.877501487731934,3.5250015258789062,-4.779998779296875,1,-0.13541148408472103,1.2264207980652964,43.790000915527344,1.145458076418896,43.02999877929688,1.4583363135684142,43.0,-0.13541148408472103
4073,2021-07-07,37.91999816894531,40.02000045776367,37.90999984741211,40.0,3588530.0,-0.05436409945458387,-1.009525850950587,1.8086948445264142,20.376176048413555,26.357763933746774,4.621247797924049,5.706852443510336,6.859467041218686,5.629188521443119,12.33803354707697,2.1899986267089844,-1.7835113941607474,-5.295001792907712,-8.945660703348551,-1.6443428824668729,-7.120331248128132,-3.4696723376872924,5.970001220703125,0.16719602505962858,-28.99720663315488,1.8253294552204211,7,2.980001449584961,4.605001449584961,7.057501792907715,5.7050018310546875,-2.029998779296875,2,-0.08570675519340087,-2.3082672693688835,40.099998474121094,1.2264207980652964,43.790000915527344,1.145458076418896,43.02999877929688,-0.08570675519340087
4074,2021-07-08,37.52999877929688,38.38999938964844,37.15999984741211,38.0,2649256.0,-0.010284794527438024,-1.033058632887129,0.22596192642041987,20.00000000000003,25.606009778742038,4.654134897348378,5.787947992283115,7.127491364766776,6.007485675492212,13.721453060436225,1.2299995422363281,-1.7608623860766173,-5.300501060485836,-9.620518757867814,-0.9804833631038576,-7.460509909176821,-3.14049221179485,6.120800628662103,5.4977556768425115,-26.225710052801197,2.1600088486909885,7,2.9950008392333913,4.300001144409173,7.672501564025872,6.095001220703118,-2.029998779296882,3,-0.06687978692175789,-1.009525850950587,37.91999816894531,-2.3082672693688835,40.099998474121094,1.2264207980652964,43.790000915527344,-0.06687978692175789
4075,2021-07-09,37.83000183105469,38.4900016784668,37.02000045776367,37.209999084472656,1785581.0,0.00799368669106637,-1.94000244140625,-1.3191513538082142,23.26786417318948,25.244735924012474,3.9162927488475177,5.162738387725611,6.722925855577159,5.704910667229285,15.665677473678452,1.470001220703125,-1.7456939221934604,-4.625998115539552,-9.319767641178338,0.06777141009923326,-6.972882878358945,-2.2791133527201595,5.431349603271485,11.790414835898584,-22.38432159876869,2.346884762819392,7,2.624998092651367,3.7949981689453125,7.542498588562012,5.7949981689453125,-1.9000015258789062,4,-0.06502782923871009,-1.033058632887129,37.52999877929688,-1.009525850950587,37.91999816894531,-2.3082672693688835,40.099998474121094,-0.06502782923871009
4076,2021-07-12,37.54999923706055,38.16999816894531,37.36999893188477,37.959999084472656,1347145.0,-0.0074016013862385766,-1.0779188609420018,-0.6612871469882483,23.486446688662866,25.101320347935683,3.7311473837019093,5.0802251004992485,6.8813508148998395,5.984040078896804,17.36403548466748,0.7999992370605398,-1.8292875051597548,-4.510500717163083,-9.464306717473761,0.44330528314759476,-6.987403717318422,-2.033597717007744,5.212044119140629,10.21192523191381,-26.445477698455967,2.4769030001553385,7,2.905000686645508,4.075000762939453,7.717500686645508,6.075000762939453,-1.2000007629394531,0,-0.06444735600838192,-1.94000244140625,37.83000183105469,-1.033058632887129,37.52999877929688,-1.009525850950587,37.91999816894531,-0.06444735600838192
4077,2021-07-13,35.95000076293945,37.41999816894531,35.880001068115234,37.13000106811523,2163415.0,-0.04260981375845008,-1.3333294801028812,2.8780505959303504,20.362012819446136,24.508971743867026,4.75935356850659,6.218552858763665,8.337705643574822,7.5803991214391715,19.188671571803756,1.6699981689453125,-2.021063375530261,-5.614999198913573,-10.937395003997395,-0.29260339382975076,-8.276197101455487,-2.9538012963716582,6.352679161386725,1.690814133916165,-37.31337586266115,2.661197902541912,7,3.934999465942383,5.104999542236328,9.317499160766602,7.930000305175781,0.7000007629394531,1,-0.00027822353319062465,-1.0779188609420018,37.54999923706055,-1.94000244140625,37.83000183105469,-1.033058632887129,37.52999877929688,-0.00027822353319062465
4078,2021-07-14,36.08000183105469,36.41999816894531,35.75,35.95000076293945,1260731.0,0.003616163153166152,-1.5282826029063532,-0.1101703682151754,18.139564592537354,23.222224841283793,4.0328993210542095,5.6837327011508165,8.061320509604137,7.456738598881827,21.57217586396759,0.6699981689453125,-2.223031971828526,-5.042998313903809,-10.652753464127677,0.5667568363200601,-7.847875889015739,-2.238120738791878,5.580410207650395,12.043855069437193,-27.682119602486075,2.8048775751119335,7,3.7399978637695312,4.909997940063477,9.27249813079834,7.799999237060547,0.6999969482421946,2,-0.021064359691254864,-1.3333294801028812,35.95000076293945,-1.0779188609420018,37.54999923706055,-1.94000244140625,37.83000183105469,-0.021064359691254864
4079,2021-07-15,36.0,36.22999954223633,35.650001525878906,36.04999923706055,1116308.0,-0.0022173455375444906,1.829259669330753,-0.3846063558202999,15.50907105856112,21.79631655604854,3.3699114135981674,5.445130305045801,7.989700977847654,7.525435589363525,22.815465157343013,0.5799980163574219,-2.426983833369057,-4.7435001373291,-10.668612836194896,1.1816125615366957,-7.706056486762002,-1.7809437878961987,4.95116259406047,12.323889271701798,-20.49140025519691,2.962556349432899,7,3.770000457763672,4.940000534057617,9.40250015258789,8.185001373291016,-0.2999992370605469,3,-0.003055572509765625,-1.5282826029063532,36.08000183105469,-1.3333294801028812,35.95000076293945,-1.0779188609420018,37.54999923706055,-0.003055572509765625
4080,2021-07-16,35.61999893188477,36.08000183105469,35.36999893188477,36.0099983215332,1421839.0,-0.010555585225422992,1.6792238264549386,7.800106813153135,15.29083636254326,19.86604029814156,2.8924365421100617,5.495732398716164,8.186360492667212,7.890370314437021,24.760204436308147,0.7100028991699148,-2.674514352158866,-4.7355010986328026,-10.943243431426048,1.4722412341604425,-7.839372265029425,-1.63162993223618,4.589001112630278,8.928573861414758,-20.108612942146497,3.1038711663966208,7,3.170000076293938,5.180000305175774,9.727500915527337,8.715002059936516,0.5699996948242045,4,-0.0033688639944724486,1.829259669330753,36.0,-1.5282826029063532,36.08000183105469,-1.3333294801028812,35.95000076293945,-0.0033688639944724486
4081,2021-07-19,35.150001525878906,35.27000045776367,34.77000045776367,35.25,1577177.0,-0.013194761934289478,6.142888283378746,0.2564067451778285,14.95416067631372,19.042903602185277,2.243937560335098,5.636457901311161,8.467321019792081,8.342415408923387,26.461823098153214,0.8499984741211009,-3.027766540073351,-4.812998580932614,-11.302974964397826,1.6769778025325977,-8.057986772665224,-1.5680103892000048,4.284758340615298,14.33967533299457,-13.165139068317327,3.2449881917326064,7,2.2449989318847656,5.349998474121094,10.089998245239258,9.430000305175781,1.5499992370605469,0,0.022190575972595772,1.6792238264549386,35.61999893188477,1.829259669330753,36.0,-1.5282826029063532,36.08000183105469,0.022190575972595772
4082,2021-07-20,36.040000915527344,36.540000915527344,35.720001220703125,35.900001525878906,1600024.0,0.02532003843565067,-2.279998779296875,-1.4000152590218966,21.742904058947033,19.19476227002233,0.8017784013455227,4.455894390115169,7.437283137003774,7.443448542556752,27.458694244414318,1.3899993896484375,-3.4063238579395616,-3.593499183654785,-10.181760552449312,2.9947621851397415,-6.887629868052045,-0.2993684992575254,2.5551022573953617,71.75141973512645,42.32334654710097,3.2941306843972624,7,0.5900001525878906,4.459999084472656,9.19999885559082,8.760000228881836,0.9899978637695384,1,0.008601485869002667,6.142888283378746,35.150001525878906,1.6792238264549386,35.61999893188477,1.829259669330753,36.0,0.008601485869002667
4083,2021-07-21,36.68000030517578,36.849998474121094,35.790000915527344,36.43999862670898,1381752.0,0.017758029228370553,2.6551764961228073,1.7143051771117674,23.265669294997878,19.557614413910983,-0.03644481299456004,3.538963632147045,6.721434917514095,6.789170576612236,28.346214229265044,1.05999755859375,-3.9074405253875852,-2.6624998092651353,-9.231764157749694,3.9067645392194237,-5.947131983507418,0.6221323649771477,1.2265843790182984,91.82700331402141,63.288003185260436,3.2846321742422804,7,-0.049999237060546875,3.6399993896484375,8.399999618530273,8.120000839233398,0.06999969482421875,2,-0.0008178511190645166,-2.279998779296875,36.040000915527344,6.142888283378746,35.150001525878906,1.6792238264549386,35.61999893188477,-0.0008178511190645166
4084,2021-07-22,36.31999969482422,36.97999954223633,36.150001525878906,36.68000030517578,1203414.0,-0.009814629426291632,-1.371433242506812,-1.4999920527695654,22.386855850391058,19.459724600266714,0.1495993333690535,3.56094014023833,7.006932002911633,7.122914356197789,29.655652590548844,0.8299980163574219,-4.016857017622442,-2.692000389099121,-9.165722293372916,3.7817215151746737,-5.928861341236015,0.5448605630377727,1.0219998286123868,70.1357411390242,43.73064924819383,3.2368609521368965,7,0.14999961853027344,3.4549999237060547,8.692500114440918,8.480001449584961,0.549999237060554,3,0.012665173137053065,2.6551764961228073,36.68000030517578,-2.279998779296875,36.040000915527344,6.142888283378746,35.150001525878906,0.012665173137053065
4085,2021-07-23,36.97999954223633,37.25,36.40999984741211,36.61999893188477,866670.0,0.018171802118879476,-1.153849915880903,-0.9999999999999802,21.742748992746357,19.265980411831542,-0.719294700114439,2.53720683723553,6.2401987033104405,6.418992643365499,31.14404459576693,0.9300003051757812,-3.9100228609112904,-1.7185005187988267,-7.930049105637728,4.493048068040075,-4.8242748122182775,1.387273774620624,-2.2099990844726562,89.11288275802663,68.3071544794013,3.1057742934194503,7,-0.8850002288818359,2.7950000762939453,7.71250057220459,7.820001602172852,-0.450000762939446,4,-0.03461327190756014,-1.371433242506812,36.31999969482422,2.6551764961228073,36.68000030517578,-2.279998779296875,36.040000915527344,-0.03461327190756014
4086,2021-07-26,36.59000015258789,37.09000015258789,36.43999862670898,36.68000030517578,782901.0,-0.010546224837104323,-2.333313770943898,-0.25000000000000494,29.942875478308295,20.330520707260675,-0.5361765839676238,2.5516098331432744,6.529304970769672,6.765390173045844,33.02824793717948,0.6500015258789134,-3.774708560648186,-1.7869998931884794,-7.7159477231674245,4.141947936790466,-4.751473808177948,1.1774740218009896,-1.7703997039794928,56.86272065423357,32.32573890256852,2.964473914989471,7,-0.5799999237060547,2.739999771118164,8.385000228881836,8.210000991821289,-0.18999862670898438,0,-0.010931990276327519,-1.153849915880903,36.97999954223633,-1.371433242506812,36.31999969482422,2.6551764961228073,36.68000030517578,-0.010931990276327519
4087,2021-07-27,36.540000915527344,36.77000045776367,36.209999084472656,36.59000015258789,736823.0,-0.001366472720744416,1.7317150327040631,0.5555461365659305,39.5770643438896,22.71246512407759,-0.43994998772373606,2.223359720713759,6.447058162418514,6.784466559683125,34.85245732160255,0.5600013732910156,-3.7093697842658955,-1.5244991302490263,-7.123763562927394,4.074765302429341,-4.32413134658821,1.2751330860901575,-1.6717924758911167,51.369895226399805,22.769199104429703,2.799632216339184,7,-0.5300006866455078,2.789999008178711,8.222498893737793,8.260000228881836,-0.31999969482421164,1,0.004378758713826869,-2.333313770943898,36.59000015258789,-1.153849915880903,36.97999954223633,-1.371433242506812,36.31999969482422,0.004378758713826869
4088,2021-07-28,36.599998474121094,36.650001525878906,36.15999984741211,36.63000106811523,846091.0,0.001641969269033483,12.999346084682033,0.6000610360874447,42.60731184569454,25.723380767092415,-0.46760240349769333,1.7830131569307,6.27373968323775,6.686076580176604,36.308286905302154,0.4900016784667969,-3.633426005908831,-1.165001487731935,-6.372111566516409,4.042108591052539,-3.7685565271241757,1.4385535516603056,-1.6841542032775934,40.90887022381901,8.998089485395084,2.603555039392237,7,-0.5899982452392578,2.730001449584961,7.96250057220459,8.200002670288086,-1.5999984741210938,2,0.011748642707726686,1.7317150327040631,36.540000915527344,-2.333313770943898,36.59000015258789,-1.153849915880903,36.97999954223633,0.011748642707726686
4089,2021-07-29,35.540000915527344,36.79999923706055,35.47999954223633,36.77000045776367,1495638.0,-0.02896168313622327,1.0465157541436874,40.99643992372236,33.75884820958014,27.775382083429847,0.5814253761850878,2.3773589782701237,7.216723523196563,7.704481202938908,37.97991793395229,1.3199996948242188,-3.3697066308070305,-1.851999092102048,-6.521142912174767,2.817144727970671,-4.1865710021384075,0.4825728179343116,-0.5774735301007112,3.389907218827789,-29.782661540933418,2.3345719100363587,7,0.4699993133544922,3.789999008178711,8.98749828338623,9.260000228881836,-0.920001983642571,3,0.03404611855099904,12.999346084682033,36.599998474121094,1.7317150327040631,36.540000915527344,-2.333313770943898,36.59000015258789,0.03404611855099904
4090,2021-07-30,34.959999084472656,35.470001220703125,34.900001525878906,35.380001068115234,1789144.0,-0.01631969094298158,-1.1111213150886214,0.34146515443326914,32.38093854077083,29.71169073503619,1.1822912957573948,2.4472495134107533,7.636709601711836,8.242448242723356,40.1551442443177,0.6399993896484375,-3.101895488054197,-2.028500938415526,-5.986853802840315,1.9298519260092633,-4.007677370627917,-0.04932450620313489,2.2900009155273438,2.739616265600641,-31.960189201322866,1.979176432212394,7,1.1150016784667969,4.370000839233398,9.557499885559082,9.840002059936523,-0.8499984741211009,4,0.05463386434298956,1.0465157541436874,35.540000915527344,12.999346084682033,36.599998474121094,1.7317150327040631,36.540000915527344,0.05463386434298956
4091,2021-08-02,35.15999984741211,35.279998779296875,34.81999969482422,34.950000762939446,996572.0,0.005720845771654659,1.0444542402766945,-0.49999545871519663,43.361333439332824,32.11373844396795,1.0994800132052873,1.6522736216538334,7.271849418294131,7.994123414179853,43.12312841696417,0.45999908447265625,-2.7890773723663784,-1.3970001220703097,-3.8155599468654486,1.0215597027248293,-2.606280034467879,-0.18772020967274017,2.0430001831054696,17.17172884817309,-20.806943155822196,1.2092799123975706,8,0.875,4.170000076293945,9.357499122619629,9.64000129699707,-1.490001678466804,0,0.03896470244113526,-1.1111213150886214,34.959999084472656,1.0465157541436874,35.540000915527344,12.999346084682033,36.599998474121094,0.03896470244113526
4092,2021-08-03,34.669998168945305,35.18000030517578,34.529998779296875,35.09999847412109,1115353.0,-0.013936339038490342,1.2033801869835115,-2.047629427792846,38.827224978961674,33.84280018663059,1.53626452570213,1.8072752295700525,7.584352578850279,8.433898141549719,44.26024441350711,0.6500015258789062,-2.438076733363431,-1.615501785278326,-3.52495155169278,0.2939479811361281,-2.570226668485553,-0.660776902071099,2.4376818481445426,6.167372749622839,-33.64226984389876,0.954724883207227,8,1.220001220703132,4.540000915527351,9.757500648498542,10.130002975463874,-1.289997100830071,1,0.049899147629122176,1.0444542402766945,35.15999984741211,-1.1111213150886214,34.959999084472656,1.0465157541436874,35.540000915527344,0.049899147629122176
4093,2021-08-04,34.669998168945305,34.889999389648445,34.529998779296875,34.689998626708984,1076297.0,0.0,-1.4000101725519591,0.04651265946312044,39.325820680939195,35.724907390024825,1.3646714644299038,1.6351439897627742,7.404806297469413,8.390027155348513,44.43689107241671,0.3600006103515696,-2.020281888607265,-1.4530017852783246,-3.3296521637309695,0.42364859317432035,-2.3913269745046435,-0.5146765960520057,2.2830209738769653,6.167372749622839,-35.58568383109301,0.938325189226321,8,1.220001220703132,4.540000915527351,9.48500061035157,10.130002975463874,-2.029998779296861,2,0.04470733007266792,1.2033801869835115,34.669998168945305,1.0444542402766945,35.15999984741211,-1.1111213150886214,34.959999084472656,0.04470733007266792
4094,2021-08-05,35.02000045776367,35.11999893188477,34.540000915527344,34.650001525878906,1096617.0,0.010095249705893261,1.0350954685084168,-18.499523173748912,45.16130024635569,38.32696864042586,0.9061645334054163,1.1462249304968353,6.854990679242398,8.000298481006325,44.21200414122921,0.579998016357429,-1.7133057890116277,-0.9774995803833022,-2.7926745999699705,0.8376754392033661,-1.88508709017664,-0.06991207058996451,1.7876374632470728,52.1277027465749,5.965521917456741,0.9075875097933342,8,0.7899990081787109,4.189998626708984,9.079999923706055,9.780000686645508,-3.2600002288818324,3,-0.0005711152913260298,-1.4000101725519591,34.669998168945305,1.2033801869835115,34.669998168945305,1.0444542402766945,35.15999984741211,-0.0005711152913260298
4095,2021-08-06,35.36999893188477,35.58000183105469,34.950000762939446,35.060001373291016,869408.0,0.009994245275445346,-1.3773679967754568,0.8378336580990573,51.809189784388025,40.75655911887917,0.33946923781059724,0.635038466868302,6.285138693910632,7.6233825515896285,43.70032818378013,0.6300010681152415,-1.4530471174309199,-0.5045009613037053,-2.1191510472277457,1.1101491246203352,-1.3118260042657255,0.302824081658315,1.3009806406231377,79.99978201793333,28.58075421269882,0.8073250429620195,8,0.2950000762939382,3.8400001525878835,8.422501564025872,9.430002212524407,-3.6299991607666087,4,-0.021204411157725644,1.0350954685084168,35.02000045776367,-1.4000101725519591,34.669998168945305,1.2033801869835115,34.669998168945305,-0.021204411157725644
4096,2021-08-09,35.130001068115234,35.40999984741211,34.959999084472656,35.400001525878906,702443.0,-0.00678535117379353,2.103484563475882,-0.870976077968084,41.620622140292475,40.98362109625727,0.39178745104021573,0.7214283159763184,6.309566895479236,7.85347564763979,43.16100062178615,0.4500007629394531,-1.1416316647732856,-0.6234989166259766,-2.062640595560005,0.8156427623080518,-1.3430697560929943,0.09607192284104116,1.412519656800015,57.14290904334936,7.95310146049637,0.7195708394670149,8,0.5349979400634766,4.079998016357422,8.66249942779541,9.670000076293945,-3.4400005340576207,0,-0.029035024957327793,-1.3773679967754568,35.36999893188477,1.0350954685084168,35.02000045776367,-1.4000101725519591,34.669998168945305,-0.029035024957327793
4097,2021-08-10,35.939998626708984,36.099998474121094,35.150001525878906,35.189998626708984,902906.0,0.023057145857274808,-1.2891652648705292,-2.7777730682829653,43.39283585546374,41.07090154178717,-0.5724725182025523,-0.09418596154119996,5.28316462497358,7.043452050771833,41.722110442109084,0.9699974060058594,-0.8484138527122127,0.18699874877929545,-1.2518623397721882,1.625859837330779,-0.5324317954964428,0.9064292930550337,0.48177078146916585,89.8089249354903,44.11170959785133,0.7194305442757406,8,-0.27499961853027344,2.4300003051757812,7.937501907348633,8.860002517700195,-5.719999313354496,1,-0.06316083874518341,2.103484563475882,35.130001068115234,-1.3773679967754568,35.36999893188477,1.0350954685084168,35.02000045776367,-0.06316083874518341
4098,2021-08-11,35.31999969482422,36.040000915527344,35.31999969482422,36.0,960484.0,-0.017250944785067723,-1.117649698751248,-0.9066670735677084,41.467566571754844,41.92742580425103,-0.17113205347401106,0.4911370052686692,5.66993442138596,7.663332147794122,40.161512186936775,0.720001220703125,-0.7450054978551677,-0.39500007629394673,-1.8376368852086458,1.0476367326207523,-1.1163184807512962,0.3263183281634028,0.9882634756210535,50.0,7.088651428944516,0.7213184044573502,8,-0.005001068115234375,1.9549999237060547,7.442499160766602,8.469999313354492,-4.159999847412109,2,-0.054926348909149936,-1.2891652648705292,35.939998626708984,2.103484563475882,35.130001068115234,-1.3773679967754568,35.36999893188477,-0.054926348909149936
4099,2021-08-12,35.88999938964844,36.63000106811523,35.56999969482422,35.59000015258789,1542091.0,0.01613815684454112,-5.235299397502454,-0.4411751506243759,40.554579658845356,42.835608150703756,-0.7669124259061846,-0.09225622420190405,4.879158930799534,7.087266017505016,38.225499335346065,1.3100013732910085,-0.7612443374587485,0.18049964904785298,-1.2583960752657788,1.6193953733614848,-0.5389482131089594,0.8999475112046653,-1.3600006103515625,55.952289045009294,18.10499884001321,0.7194478621568152,8,-0.3099994659423828,0.6200008392333984,5.822500228881836,6.850000381469727,-3.6499977111816335,3,-0.09055447353775581,-1.117649698751248,35.31999969482422,-1.2891652648705292,35.939998626708984,2.103484563475882,35.130001068115234,-0.09055447353775581
4100,2021-08-13,35.5,36.11999893188477,35.47999954223633,35.95000076293945,1030266.0,-0.010866519818357068,-1.612233458672986,-1.500006357844945,40.554579658845356,42.52374661953848,-0.3266044323213322,0.30387186885150186,5.048003032509627,7.466155109656611,36.11480833017079,0.6399993896484446,-0.828479311543262,-0.20349979400634766,-1.644965353793296,1.2379657657806007,-0.9242325738998218,0.5172329858871265,-0.9280011749267558,32.335345755069454,-2.9782891009374453,0.7207327798934731,8,0.07999992370605469,1.010000228881836,5.677499771118164,6.864999771118164,-4.229999542236328,4,-0.10535210622868063,-5.235299397502454,35.88999938964844,-1.117649698751248,35.31999969482422,-1.2891652648705292,35.939998626708984,-0.10535210622868063
4101,2021-08-16,35.93000030517578,35.959999084472656,35.2599983215332,35.310001373291016,971633.0,0.01211268465283899,1.058836399131591,-1.3777730682829652,45.040640522421775,43.21412612436738,-0.710623395766838,-0.06819300174555565,4.39663956437586,7.034138377983382,33.75614221385121,0.7000007629394531,-0.7257124063076787,0.18750057220459126,-1.2329649781808456,1.6079661225900281,-0.5227322029881307,0.8977333473973133,-1.3168414352416988,52.70263652367587,18.617790013204754,0.7102327751927199,8,-0.35000038146972656,0.4199981689453125,5.109999656677246,6.3600006103515625,-4.630001068115231,0,-0.11661565539853447,-1.612233458672986,35.5,-5.235299397502454,35.88999938964844,-1.117649698751248,35.31999969482422,-0.11661565539853447
4102,2021-08-17,36.349998474121094,36.5,35.790000915527344,35.959999084472656,1224858.0,0.011689344986863581,1.0579610791685095,0.6290323573023892,48.07987549192644,44.186798881143744,-0.9691709322165281,-0.48883919144606836,3.7613974546388462,6.607999051703942,32.47123790248448,0.7099990844726562,-0.543155348800731,0.591998863220212,-0.8487556282116913,2.0327533546521153,-0.12837838249573963,1.3123761089361636,-1.6965027602233889,79.56189542738488,44.42597442537143,0.7203772457159534,8,-0.7649974822998047,-0.375,4.690001487731934,5.730001449584961,-4.679998397827148,1,-0.12819802298977,1.058836399131591,35.93000030517578,-1.612233458672986,35.5,-5.235299397502454,35.88999938964844,-0.12819802298977
4103,2021-08-18,36.650001525878906,36.810001373291016,36.38000106811523,36.45000076293945,1156179.0,0.008253179211861417,-1.529412424687748,0.5128232716459955,59.65217922044833,45.79689654493181,-1.071448194477398,-0.8339626058735234,3.2435867885197993,6.29603242008973,31.310040492540203,0.4600028991699219,-0.4702007858092969,0.8935018539428725,-0.5432680090706725,2.3302717169564175,0.17511692243609644,1.6118867854496486,-1.9569757048968484,89.67744952304074,48.43869965795146,0.7183849315067743,8,-0.7700004577636719,-0.7600021362304688,3.8199987411499023,4.85999870300293,-4.720001220703125,2,-0.1754434364207088,1.0579610791685095,36.349998474121094,1.058836399131591,35.93000030517578,-1.612233458672986,35.5,-0.1754434364207088
4104,2021-08-19,36.77999877929688,37.08000183105469,36.38999938964844,36.5,1120823.0,0.0035469917600463585,-1.760009765625,1.3999885559518943,67.16982327140079,47.50363359904434,-1.034303073406086,-0.9778666396209843,2.9056968736579094,6.13394877671945,30.11450073117764,0.69000244140625,-0.3079407827984326,1.0004991531372127,-0.48804655010835063,2.489044856382776,0.25622630151443104,1.7447720047599944,-2.0022939362224648,83.51634762305034,35.86244210704626,0.7442728516227832,8,-0.7599983215332102,-0.8899993896484446,3.6250009536743093,4.665000915527337,-4.6899986267089915,3,-0.1528004110497203,-1.529412424687748,36.650001525878906,1.0579610791685095,36.349998474121094,1.058836399131591,35.93000030517578,-0.1528004110497203
4105,2021-08-20,35.70000076293945,36.68000030517578,35.25,36.68000030517578,1411408.0,-0.029363731707499396,1.9183693329336982,-3.5000136239781128,54.368944623862966,48.920113874996616,0.10887818188703591,0.0013916283284913789,3.757742518016798,7.178288256307859,29.53399293821152,1.529998779296882,-0.16287008115173052,-0.015498924255368252,-1.3926125840980248,1.3616147355872883,-0.704055754176693,0.6730579056659565,-0.7841581005862182,24.590181020753597,-25.80749744896044,0.6885568299213268,8,0.41500091552734375,0.18999862670898438,4.654999732971191,5.694999694824219,-2.740001678466797,4,-0.09691873979074284,-1.760009765625,36.77999877929688,-1.529412424687748,36.650001525878906,1.0579610791685095,36.349998474121094,-0.09691873979074284
4106,2021-08-23,36.18999862670898,36.43000030517578,35.790000915527344,36.0,959784.0,0.013725430064365662,-1.0983696773749743,-0.19387624026375194,62.29776049707195,51.020661057397525,-0.24020692613961359,-0.5482172365416034,3.036272926854828,6.638353662958387,28.922113782779284,0.7299995422363281,-0.06619132648641113,0.4944990158080955,-0.8401010836647984,1.8290991152809895,-0.17280103392835144,1.1617990655445425,-1.1443064142336539,51.3659937797563,-4.4354040911480865,0.6673000497364452,8,-0.02499771118163352,-0.29999923706053977,3.6050004959106516,5.065000534057624,-3.3999977111816335,0,-0.13594911178897484,1.9183693329336982,35.70000076293945,-1.760009765625,36.77999877929688,-1.529412424687748,36.650001525878906,-0.13594911178897484
4107,2021-08-24,36.70000076293945,36.83000183105469,36.2400016784668,36.34000015258789,832060.0,0.014092350250991315,-1.1071525885558584,1.8947537494730364,65.1719381596256,53.65448012271651,-0.7052277185915301,-1.1021244807471007,2.2830576693940117,6.080873467148621,27.977412025087155,0.6400032043457102,-0.025804267638100953,0.9965011596679716,-0.3611328414383195,2.3541351607742627,0.31768415911482606,1.6753181602211171,-1.5322499733493657,79.23493508767542,16.44650460105059,0.6788170005531444,8,-0.5349998474121094,-0.8100013732910156,2.247499465942383,4.254999160766602,-3.959999084472649,1,-0.1471390030959333,-1.0983696773749743,36.18999862670898,1.9183693329336982,35.70000076293945,-1.760009765625,36.77999877929688,-0.1471390030959333
4108,2021-08-25,37.02999877929688,37.400001525878906,36.72000122070313,36.72000122070313,968538.0,0.008991771375946866,-3.3871332939554573,0.8611028694951892,65.06748367312036,56.37813612430262,-0.8573087698688298,-1.4738197157544946,1.738970334432473,5.701481220326919,26.731949715637104,0.7000007629394531,0.12095922769935186,1.3049991607666058,-0.12414874215340888,2.7341470636866205,0.590425209306602,2.0195731122266096,-1.7475129272189207,82.7905821401327,17.883078611906186,0.7145739514600067,8,-0.704998016357429,-1.0649986267089915,1.535001754760735,3.9250011444091726,-4.1800003051757955,2,-0.14474747177144554,-1.1071525885558584,36.70000076293945,-1.0983696773749743,36.18999862670898,1.9183693329336982,35.70000076293945,-0.14474747177144554
4109,2021-08-26,36.75,37.2400016784668,36.459999084472656,36.90999984741211,978004.0,-0.007561403956983792,-1.1081103372906431,-0.5161326048434731,60.45457409110313,58.589246616775704,-0.4944909183270383,-1.157888470654811,1.8400884979854482,5.9232498957975395,25.120375858983085,0.7800025939941406,0.19970118843143325,0.9645004272460938,-0.5325070496312776,2.461507904123465,0.21599668880740808,1.7130041656847794,-1.2981128940179616,69.767392345771,6.489341767100882,0.7485037384386863,8,-0.4249992370605469,-0.7849998474121094,1.7250003814697266,4.204999923706055,-5.040000915527344,3,-0.13115645428093115,-3.3871332939554573,37.02999877929688,-1.1071525885558584,36.70000076293945,-1.0983696773749743,36.18999862670898,-0.13115645428093115
4110,2021-08-27,36.86999893188477,37.11999893188477,36.63000106811523,36.83000183105469,749222.0,0.003265277058088989,-1.2272699687020379,-0.24998211858955874,63.425934102161065,60.63205701452452,-0.4466932193015509,-1.1883874536139771,1.545685151552668,5.737622966025661,23.113671704560563,0.48999786376954546,0.3535905253387952,0.988999366760261,-0.5298077770639082,2.5078065105844303,0.22959579484817993,1.748402938672342,-1.2622626723109818,67.08059670372415,2.9014707202270813,0.7594035719120834,8,-0.5449981689453196,-0.9049987792968821,1.25250053405761,4.085000991821282,-5.269998550415043,4,-0.12964466823358634,-1.1081103372906431,36.75,-3.3871332939554573,37.02999877929688,-1.1071525885558584,36.70000076293945,-0.12964466823358634
4111,2021-08-30,36.52999877929688,36.86999893188477,36.45000076293945,36.70000076293945,821191.0,-0.009221593773735215,-1.5454587490030138,-4.250357653790197,54.90849472828335,61.39079248523084,-0.014117456583193189,-0.7805047904672548,1.7159846613444998,6.019730378152907,21.02495573346484,0.4199981689453196,0.4730616542810395,0.5804992675781335,-0.9249082798993484,2.0859068150556155,-0.172204506160611,1.333203041316878,-0.7788812984186819,24.999753360058754,-34.452839517958964,0.7527037737387415,8,-0.20499801635742898,-0.5649986267089915,1.4050006866455007,4.425001144409173,-5.349998474121101,0,-0.09772788979252578,-1.2272699687020379,36.86999893188477,-1.1081103372906431,36.75,-3.3871332939554573,37.02999877929688,-0.09772788979252578
4112,2021-08-31,36.400001525878906,36.849998474121094,36.400001525878906,36.58000183105469,3736318.0,-0.003558643793102223,-3.9999576145466875,1.0588129698194093,59.78264475146361,61.405288655343654,0.138257946224968,-0.542045603120485,1.683199829259749,6.083146351094129,18.690013019987937,0.4499969482421875,0.6288741267787117,0.364001846313478,-1.0262559296224012,1.7542596222493572,-0.3311270416544616,1.0591307342814176,-0.5169733214006484,0.0,-58.142964322617026,0.6951288879679387,8,-0.07500076293945312,-0.4350013732910156,1.269998550415039,4.554998397827148,-5.950000762939457,1,-0.09917583678629793,-1.5454587490030138,36.52999877929688,-1.2272699687020379,36.86999893188477,-1.1081103372906431,36.75,-0.09917583678629793
4113,2021-09-01,36.22000122070313,36.66999816894531,35.86000061035156,36.43000030517578,1354536.0,-0.004945063121708948,1.347836663386371,1.1666596024244085,53.216398621054836,59.85490813863855,0.2803276623686273,-0.2529372253558577,1.699161179863772,6.202347315880743,16.43041025021025,0.80999755859375,0.7282039165126903,0.10650138854980895,-1.1271197435960332,1.340122520695651,-0.5103091775231121,0.72331195462273,1.1800003051757741,26.086980558880875,-30.997442880149187,0.616810566072922,9,0.10499954223632102,-0.2550010681152415,1.4499988555908132,4.734998703002923,-5.0900020599365305,2,-0.09607949820408013,-3.9999576145466875,36.400001525878906,-1.5454587490030138,36.52999877929688,-1.2272699687020379,36.86999893188477,-0.09607949820408013
4114,2021-09-02,35.0,36.11999893188477,34.950000762939446,36.11999893188477,2238848.0,-0.03368308060701519,1.089284437042107,5.333351498637817,45.80536311361672,58.903399081944514,1.3648071197745182,1.0176649980039727,2.7237024814187194,7.352719945253526,14.667055766285616,1.270000457763686,0.7470670573227594,-1.1124998092651381,-2.3498799965508397,0.1248803780205634,-1.7311899029079854,-0.4938097156222909,2.369201507568363,2.304114251158786,-55.51866148068325,0.6186900936428492,9,1.1750011444091797,0.9650001525878906,2.6700000762939453,5.954999923706055,-3.7399997711181605,3,-0.061428615025111766,1.347836663386371,36.22000122070313,-3.9999576145466875,36.400001525878906,-1.5454587490030138,36.52999877929688,-0.061428615025111766
4115,2021-09-03,34.61999893188477,35.34000015258789,34.560001373291016,35.130001068115234,1265585.0,-0.010857173374720808,-1.4761973963063881,0.4553594844704115,38.91706346670604,56.305543856348294,1.7606502753555304,1.410936452694834,2.8894818997465705,7.6454861035661565,13.550757192954263,0.779998779296875,0.6442347582901036,-1.455000877380364,-2.8254328126348014,-0.08456894212592658,-2.1402168450075862,-0.7697849097531417,2.65243454589843,2.5972996538698268,-53.56507750462676,0.6852159676272189,9,1.3600025177001882,1.345001220703118,3.0500011444091726,6.335000991821282,-3.8699989318847727,4,-0.08405545745791543,1.089284437042107,35.0,1.347836663386371,36.22000122070313,-3.9999576145466875,36.400001525878906,-0.08405545745791543
4116,2021-09-06,34.110000610351555,34.61999893188477,33.970001220703125,34.59999847412109,1255853.0,-0.0147313211227027,1.4528272010133114,0.9607761006477612,31.333327399352356,52.54569821631793,2.1730970490068415,1.9400691732263695,3.1823302671768516,8.066154670008153,12.529039378174966,0.6499977111816477,0.46245106511918266,-1.9139991760253992,-3.4926112718267532,-0.33538708022404506,-2.7033052239260797,-1.1246931281247186,2.9996869411621176,4.861094554249304,-46.34446750777235,0.7893060479006778,9,1.5750007629394602,1.5750007629394602,3.5924997329711985,6.844999313354499,-3.560001373291005,0,-0.07358546420313172,-1.4761973963063881,34.61999893188477,1.089284437042107,35.0,1.347836663386371,36.22000122070313,-0.07358546420313172
4117,2021-09-07,33.669998168945305,34.040000915527344,33.509998321533196,34.029998779296875,1167949.0,-0.012899514322281203,1.7894514937359833,0.7346983261969783,25.732839120207984,48.17518215488323,2.3893606007909725,2.3202496317296664,3.4030074331156683,8.413361870274649,12.474021894519705,0.6000022888183594,0.4199880560481333,-2.240501594543467,-4.138628040552369,-0.34237514853456474,-3.189564817547918,-1.2914383715390159,3.1885144761035207,5.063286555002252,-39.5707780886344,0.9490632230044519,9,1.7050018310546946,1.7850017547607493,4.012501716613777,7.285001754760749,-2.7799987792968643,1,-0.07395301452870617,1.4528272010133114,34.110000610351555,-1.4761973963063881,34.61999893188477,1.089284437042107,35.0,-0.07395301452870617
4118,2021-09-08,33.380001068115234,33.5,32.810001373291016,33.5,1752392.0,-0.00861292297596683,10.50007947356709,0.3333298012122174,23.01585523507356,44.01532450421328,2.354788111831482,2.5902587897691944,3.4722350635829002,8.599632410710342,12.569632650812853,0.8599967956542898,0.264236124138975,-2.4334987640380845,-4.633032332130973,-0.2339651959451956,-3.533265548084529,-1.33373197999164,3.1436601445820287,17.22054728845122,-21.565917786383718,1.099766784046445,9,1.5849990844726562,1.7250003814697266,4.1699981689453125,7.454998016357422,-2.220001220703125,2,-0.08777711837686364,1.7894514937359833,33.669998168945305,1.4528272010133114,34.110000610351555,-1.4761973963063881,34.61999893188477,-0.08777711837686364
4119,2021-09-09,32.639999389648445,33.259998321533196,32.34000015258789,33.209999084472656,1740440.0,-0.02216901302539631,1.7462706962126586,4.750039736783487,24.32882716527459,39.67120151122589,2.7384532185314896,3.2404332431751826,3.965099056565684,9.198297754866594,13.49839433229436,1.0400009155273438,0.002158335307164805,-3.011000442504873,-5.627441596472266,-0.39455928853747935,-4.319221019488573,-1.7027798655211726,3.438022642320071,9.999974568685133,-29.318904796287995,1.3082205769836968,9,1.9650001525878835,2.230001449584954,4.909999847412102,8.194999694824212,-1.3899993896484446,3,-0.04626226277935319,10.50007947356709,33.380001068115234,1.7894514937359833,33.669998168945305,1.4528272010133114,34.110000610351555,-0.04626226277935319
4120,2021-09-10,31.76000022888184,32.790000915527344,31.709999084472656,32.740001678466804,2026021.0,-0.026960759106070653,1.0000035321273737,1.7193017092530158,15.118103992308392,35.25004698500645,3.1484659026559108,4.032629737895956,4.581672322727666,9.932484301140708,14.509762284298294,1.0800018310546875,-0.33296049482252954,-3.703999614715574,-6.847416379011808,-0.5605828504193404,-5.275707996863691,-2.1322912325674572,3.794698739973388,1.7182524752930695,-34.58645469449835,1.571708382148118,9,2.5199985504150355,2.7950000762939418,5.74999904632568,9.074998855590817,-0.39999961853028054,4,-0.0157430729344048,1.7462706962126586,32.639999389648445,10.50007947356709,33.380001068115234,1.7894514937359833,33.669998168945305,-0.0157430729344048
4121,2021-09-13,31.739999771118164,32.09000015258789,31.5,31.76000022888184,1715261.0,-0.0006297373305900189,-1.3600006103515625,0.020408600183342302,7.679135508125157,29.460768180191067,2.7016588776501322,3.9238066160728806,4.308082318622056,9.814017088566672,15.40628580489066,0.5900001525878906,-0.6407171583466749,-3.5145000457763658,-7.059943152747195,0.03094306119446344,-5.287221599261784,-1.7417784922909476,3.1995472162358496,9.448806480777836,-20.540449632611118,1.7727215534854146,9,2.344999313354492,2.710000991821289,5.6974992752075195,9.094999313354492,-0.06999969482421875,0,-0.031190919289766805,1.0000035321273737,31.76000022888184,1.7462706962126586,32.639999389648445,10.50007947356709,33.380001068115234,-0.031190919289766805
4122,2021-09-14,31.690000534057614,32.09999847412109,31.3799991607666,31.63999938964844,1423276.0,-0.0015752752810681558,-1.526306279174798,-2.4999999999992006,2.150519992138271,23.786781665867007,2.2498826138516286,3.801705689534483,4.176814906544134,9.716347642546797,17.041815734679698,0.7199993133544851,-1.0151717528715452,-3.331499385833741,-7.1738684797771235,0.5108697081096416,-5.252683932805429,-1.4103148388620532,2.6304279955726777,14.622700498699325,-8.328669543132188,1.9211845469716908,9,2.05999851226807,2.6999998092651403,5.74749851226807,9.144998550415043,-0.3000011444091726,1,-0.03597353353692412,-1.3600006103515625,31.739999771118164,1.0000035321273737,31.76000022888184,1.7462706962126586,32.639999389648445,-0.03597353353692412
4123,2021-09-15,30.21999931335449,31.56999969482422,30.11000061035156,31.559999465942386,2761348.0,-0.04638691056894417,1.1470565135926631,-26.79938966241097,1.7725104516811996,18.894242481207506,3.1058973115552497,5.022810088344205,5.5150092876929016,11.022884849862049,19.32701183518371,1.5799999237060547,-1.3665404763265272,-4.480000495910648,-8.795534136832305,-0.16446685498899427,-6.637767316371477,-2.3222336754498194,3.512343342503062,3.4920248548900252,-12.978215819723715,2.157766820460827,9,2.505001068115238,3.5350017547607457,6.79749965667725,10.614999771118168,0.7800006866455114,2,0.02217075087747844,-1.526306279174798,31.690000534057614,-1.3600006103515625,31.739999771118164,1.0000035321273737,31.76000022888184,0.02217075087747844
4124,2021-09-16,31.15999984741211,31.690000534057614,30.11000061035156,30.35000038146973,2941674.0,0.0311052467046955,-1.4496141682105226,-0.6044771445570766,12.38472351989499,15.94620470933961,1.7476991003827322,3.8369056366207843,4.463980000463479,9.949093604591397,21.97854882118653,1.5799999237060547,-1.7554294815245939,-3.259000015258792,-7.7332345570963525,1.2152345265787687,-5.496117286177572,-1.0218827443400116,1.8478743993442421,39.17907154833998,27.90816752566627,2.2371172709187803,9,1.2049999237060547,2.595001220703125,5.1349992752075195,9.674999237060547,-0.07999992370605824,3,0.0,1.1470565135926631,30.21999931335449,-1.526306279174798,31.690000534057614,-1.3600006103515625,31.739999771118164,0.0
4125,2021-09-17,32.240001678466804,32.400001525878906,31.28000068664551,31.3799991607666,4146728.0,0.03465987921512759,-1.113210195323388,1.0617322033658974,24.249722942216337,15.159137547435606,0.32921133420673243,2.6186586071863545,3.273538484788503,8.748366230517448,23.282484381026954,1.2400016784667969,-2.0965666440380346,-2.005998229980463,-6.538864642494559,2.5268681825336365,-4.272431436237511,0.26043497627658496,0.18829784100859115,93.01310989322215,80.0303893257152,2.2664332062570494,9,-0.16500091552735086,1.5149993896484304,3.8049983978271413,8.594997406005852,-1.3400020599365305,4,-0.03070724649273293,-1.4496141682105226,31.15999984741211,1.1470565135926631,30.21999931335449,-1.526306279174798,31.690000534057614,-0.03070724649273293
4126,2021-09-20,31.270000457763672,32.34000015258789,30.75,32.22999954223633,2232320.0,-0.030086884931863955,1.6949148158924126,-1.1162747372413073,22.02836518901674,14.7475293328588,0.954353533882319,3.3741619843929485,4.128578196416626,9.585027585581152,24.753231421878745,1.5900001525878906,-2.350757451409514,-2.729999542236328,-7.3517967024854585,1.8917976180128022,-5.040898122360893,-0.41910096211176295,-1.159999847412113,50.654994919291774,34.541683416947585,2.310898580124565,9,0.5349998474121094,2.4850006103515625,4.774999618530273,9.244998931884766,-0.09000015258789062,0,0.00287816281644937,-1.113210195323388,32.240001678466804,-1.4496141682105226,31.15999984741211,1.1470565135926631,30.21999931335449,0.00287816281644937
4127,2021-09-21,31.29999923706055,32.040000915527344,31.239999771118164,31.26000022888184,1508536.0,0.0009593469414046485,-19.00004768375952,-0.04166567325497302,22.7272746496148,14.715464823363384,0.6177825798538237,3.0766049980244183,4.033176863769004,9.420030633551175,26.77943172482521,0.8000011444091797,-2.5525915091992317,-2.430000686645503,-7.018471177843811,2.1584698045528086,-4.724235932244657,-0.1357654410463489,-1.1453986358642645,51.964984757875335,35.58016419417487,2.2942352455991553,9,0.3850002288818253,2.455001831054684,4.664999961853024,9.079999923706051,-0.3299999237060618,1,0.011821113362689761,1.6949148158924126,31.270000457763672,-1.113210195323388,32.240001678466804,-1.4496141682105226,31.15999984741211,0.011821113362689761
4128,2021-09-22,31.670000076293945,31.920000076293945,30.79999923706055,31.35000038146973,1860913.0,0.011821113362689761,1.731710380632487,8.000190739592682,29.62057320818461,15.303436605908942,-0.022675243509073795,2.407912301605201,3.5965334901162294,8.915173990644618,29.62459807612894,1.1200008392333949,-2.671982854918582,-1.7919999122619643,-6.191136657733907,2.6071368332099816,-3.991568284997939,0.4075684604740104,-1.4716914840698259,68.12222018623716,47.892642371151716,2.199568372735973,9,-0.2199993133544922,2.085000991821289,4.109999656677246,8.709999084472656,-0.8199996948242152,2,-0.008841196273159935,-19.00004768375952,31.29999923706055,1.6949148158924126,31.270000457763672,-1.113210195323388,32.240001678466804,-0.008841196273159935
4129,2021-09-23,31.93000030517578,32.049999237060554,31.45000076293945,31.96999931335449,1105825.0,0.008209669348136606,5.000019073595149,-0.12499701976490935,33.29194032962765,17.32275175449997,-0.44028038123227375,1.8638558001876362,3.2741170202139216,8.519822063415639,32.28567489945565,0.5999984741211044,-2.722830401312077,-1.2909996986389132,-5.4534478295547615,2.871448432276935,-3.3722237640968373,0.790224366819011,-1.6888578817443864,71.51510387526645,47.02874333857612,2.081224065457925,9,-0.6749992370605469,1.8250007629394531,3.9549999237060547,8.44999885559082,-1.1499996185302699,3,-0.029126222871505236,1.731710380632487,31.670000076293945,-19.00004768375952,31.29999923706055,1.6949148158924126,31.270000457763672,-0.029126222871505236
4130,2021-09-24,32.09000015258789,32.52000045776367,31.88999938964844,31.93000030517578,978124.0,0.005010956651515297,-4.24997218469376,-4.000095369796741,36.88312170858709,20.567639110106853,-0.6130117244544948,1.3991230103726338,3.0645237007593806,8.212051430247357,34.849297368666676,0.6300010681152308,-2.7344949543444805,-0.8919999122619657,-4.706651077167535,2.922651252643604,-2.7993254947147506,1.015325670190819,-1.8068805745733663,75.70620373064365,46.72408818065609,1.9073255824527857,9,-0.7749996185302734,1.6650009155273438,3.864999771118164,8.289999008178711,-1.149999618530277,4,-0.031473986415683664,5.000019073595149,31.93000030517578,1.731710380632487,31.670000076293945,-19.00004768375952,31.29999923706055,-0.031473986415683664
4131,2021-09-27,32.959999084472656,33.09000015258789,32.27000045776367,32.27000045776367,1917116.0,0.027111216196569643,-1.3768154401561266,4.312495529647379,45.63346253878632,25.399077170845526,-1.4435603017409946,0.26135519852736877,2.1691699897626577,7.1995969118555365,37.085281649206514,1.0,-2.697451517119976,0.1564990043640151,-3.2738568447991128,3.5868548535271394,-1.5586789202175453,1.871676928945579,-2.5874042712681664,94.32309973180523,59.74122773896025,1.7151779245815626,9,-1.3599987030029297,0.7950019836425781,3.042501449584961,7.420000076293945,-2.0199985504150426,0,-0.06249998553285285,-4.24997218469376,32.09000015258789,5.000019073595149,31.93000030517578,1.731710380632487,31.670000076293945,-0.06249998553285285
4132,2021-09-28,32.790000915527344,33.43000030517578,32.61999893188477,33.049999237060554,1688618.0,-0.005157711579712898,-1.6999942779759696,-0.3768099115983716,46.31710365020237,30.348476415125653,-1.2305202650957874,0.15498016216450594,2.282623495298594,7.24578135742523,39.234546800645745,0.8100013732910085,-2.510431927758731,0.16700086593628072,-2.8174721212759266,3.1514738531484845,-1.3252356276698194,1.6592373595423808,-2.254361781959851,75.66543232976373,37.28106827090177,1.4922364936061019,9,-1.0200004577636719,0.9650001525878906,3.237499237060547,7.589998245239258,-2.0100002288818324,1,-0.049100352711157313,-1.3768154401561266,32.959999084472656,-4.24997218469376,32.09000015258789,5.000019073595149,31.93000030517578,-0.049100352711157313
4133,2021-09-29,32.740001678466804,32.889999389648445,32.169998168945305,32.860000610351555,1109892.0,-0.0015248318287439666,7.000169545405906,0.46153733292244986,50.6830757717727,34.60384888755651,-0.8777740869105415,-0.07283530239136837,2.2536989951513178,7.199958347384602,41.03976182660355,0.7200012207031392,-2.2801863181301343,0.2910016059875531,-2.1704219196481915,2.752425131623294,-0.9397101568303157,1.5217133688054254,-1.9728136511706467,65.15157645290913,22.21936922725409,1.2307117628178708,9,-0.6500015258789134,1.0149993896484304,3.2874984741210866,7.639997482299798,-1.8600025177002024,2,-0.054062378569652014,-1.6999942779759696,32.790000915527344,-1.3768154401561266,32.959999084472656,-4.24997218469376,32.09000015258789,-0.054062378569652014
4134,2021-09-30,32.84999847412109,33.18000030517578,32.40999984741211,33.0,1273940.0,0.003359706475721591,2.019596990141667,1.2500238420703347,58.32060068402492,38.38950196997969,-0.8077809591974869,-0.37119487499590065,2.076035069446071,6.997318916461758,41.97522526308576,0.7700004577636719,-2.007682372577257,0.5084984779357811,-1.6533940253303427,2.670390981201905,-0.5724477736972844,1.589444729568843,-1.8697854645945604,62.33756582825891,13.605810713795542,1.0809462516330623,9,-0.759998321533196,0.825002670288093,3.2950019836425852,7.530000686645515,-1.469999313354485,3,-0.060882745374461256,7.000169545405906,32.740001678466804,-1.6999942779759696,32.790000915527344,-1.3768154401561266,32.959999084472656,-0.060882745374461256
4135,2021-10-01,31.709999084472656,32.330001831054695,31.440000534057614,32.139999389648445,1990619.0,-0.03470317937903444,1.1975199917113353,2.8666395402064118,49.804428283780794,41.47573120273125,0.27840896979894225,0.5687781280621707,3.112448263892439,8.018105218621827,42.88635595736071,1.409997940063473,-1.5576164425550942,-0.4860009193420396,-2.376936762579213,1.4049349238951336,-1.4314688409606262,0.459467002276547,-0.5338030912941889,13.567767913025047,-38.475162516745854,0.945467921618586,10,0.4050006866455078,1.9050006866455078,4.435001373291016,8.489999771118164,0.12000083923339488,4,-0.029328237927403022,2.019596990141667,32.84999847412109,7.000169545405906,32.740001678466804,-1.6999942779759696,32.790000915527344,-0.029328237927403022
4136,2021-10-04,31.60000038146973,32.029998779296875,31.440000534057614,31.709999084472656,1153884.0,-0.003468896442093805,-1.7441881096330047,0.25581075566436534,49.41785121389365,44.441350820984454,0.49186585844607933,0.5070911912467544,3.128019623756682,8.013268100491235,43.40288889677161,0.5899982452392614,-1.2075198446545414,-0.4704996109008768,-2.1476585115702314,1.2066592897684743,-1.309079061235554,0.3680798394338005,-0.24350004333147623,8.040194262043238,-46.72290376874874,0.8385794503346758,10,0.514999389648434,1.889999389648434,4.545000076293942,8.054998397827145,0.2999992370605433,0,-0.02088607086850358,1.1975199917113353,31.709999084472656,2.019596990141667,32.84999847412109,7.000169545405906,32.740001678466804,-0.02088607086850358
4137,2021-10-05,31.18000030517578,31.57999992370605,30.61000061035156,31.54999923706055,1461114.0,-0.013291141494423453,3.5116215113288303,3.3636663140921454,57.18564199322667,47.50413624154468,0.9980048878735275,0.7704853440791268,3.4483769035293506,8.300613487143025,43.814215650401664,0.9899997711181712,-1.0250810481654398,-0.7659997940063477,-2.307406206065316,0.7754066180526209,-1.5367030000358284,0.004703412023136622,2.25,22.178979085956975,-37.45564145888128,0.7707032060294834,10,0.8400001525878906,2.299999237060547,4.965000152587891,8.474998474121094,3.8299980163574148,1,-0.007697234405681819,-1.7441881096330047,31.60000038146973,1.1975199917113353,31.709999084472656,2.019596990141667,32.84999847412109,-0.007697234405681819
4138,2021-10-06,30.45000076293945,31.15999984741211,30.32999992370605,31.040000915527344,1476172.0,-0.023412428963804577,1.0000045960317947,1.5945996102811486,44.51313919826419,48.75093611583763,1.7173455156526778,1.3383390788721279,4.066262375613039,8.90274530152573,43.86523896649513,0.8500003814697301,-0.7271344764149177,-1.3494993209838917,-2.873903974377594,0.17490533240981065,-2.111701647680743,-0.5872969942870405,2.9235995483398476,4.210555198996663,-55.61515723673811,0.7622023266968507,10,1.4299993515014684,2.939998626708988,5.694999694824222,8.759998321533207,2.419998168945323,2,0.010837435646560145,3.5116215113288303,31.18000030517578,-1.7441881096330047,31.60000038146973,1.1975199917113353,31.709999084472656,0.010837435646560145
4139,2021-10-07,31.1299991607666,31.670000076293945,30.60000038146973,30.670000076293945,1579509.0,0.022331638121164676,-2.5666747199369606,-0.7796592635696459,40.85663659419246,49.19243776979378,1.019102521529426,0.5685656121068732,3.31391211682881,8.10296402792931,43.41185754084644,1.2199993133544957,-0.4137365993906812,-0.5940009117126479,-2.0924831416086676,0.9044813181833717,-1.3432420266606542,0.15524020323536192,2.121857135009769,39.99992370612741,-14.982237598129338,0.7492411149480095,10,0.7500009536743164,1.9850006103515625,5.01500129699707,8.079999923706055,1.2899990081787038,3,-0.008030838636034265,1.0000045960317947,30.45000076293945,3.5116215113288303,31.18000030517578,-1.7441881096330047,31.60000038146973,-0.008030838636034265
4140,2021-10-08,31.26000022888184,31.61000061035156,30.93000030517578,31.25,977045.0,0.004176070402182264,-1.0923098592375773,0.02173967127196301,49.90439533468201,49.66698585822663,0.8481796611825665,0.4207576339950947,3.1302761261536567,7.835954480524645,42.60185955306415,0.6800003051757777,-0.2111556869651352,-0.43899984359740785,-1.9515705074074923,1.0735708202126766,-1.1952851755024518,0.31728548830763614,1.8749818120117219,54.7059371315031,-0.78956031140752,0.7562853319050422,10,0.6199998855590785,1.465000152587887,4.810000419616696,7.949998855590817,1.7800006866455043,4,0.003838737396229863,-2.5666747199369606,31.1299991607666,1.0000045960317947,30.45000076293945,3.5116215113288303,31.18000030517578,0.003838737396229863
4141,2021-10-11,30.75,31.459999084472656,30.68000030517578,31.170000076293945,957310.0,-0.0163147864730544,-1.7857125827228109,-41.99904634749605,45.18388738943369,49.54107294036344,1.1306209071301865,0.8988723771766018,3.5731617405268423,8.202673625732274,41.70304998444369,0.779998779296875,-0.07390872857873632,-0.8995000839233391,-2.4701049118915677,0.6711047440448894,-1.6848024979074552,-0.11419766993922309,2.2727827562060625,31.3432857065589,-23.582646882030073,0.7853024139841145,10,1.005000114440918,1.614999771118164,5.222500801086426,8.459999084472656,3.2099990844726562,0,0.03512194873840824,-1.0923098592375773,31.26000022888184,-2.5666747199369606,31.1299991607666,1.0000045960317947,30.45000076293945,0.03512194873840824
4142,2021-10-12,30.54999923706055,31.07999992370605,30.399999618530273,30.60000038146973,1222989.0,-0.006504089851689376,-2.8857117944860344,0.11905032220562123,39.89167344625727,48.342028237528396,1.0945678989775516,1.063620441352434,3.718136740104409,8.255019296352447,40.761279280322114,0.6800003051757777,0.006187815358458693,-1.0425007820129366,-2.6878821599573435,0.6028805959314703,-1.8651914709851418,-0.21981009304073496,2.365072205845511,16.417857336032576,-35.3170594048977,0.8226906889722033,10,1.2050008773803675,1.5250015258789027,5.135002136230465,8.38000106811523,2.6900024414062536,1,0.04418986629079913,-1.7857125827228109,30.75,-1.0923098592375773,31.26000022888184,-2.5666747199369606,31.1299991607666,0.04418986629079913
4143,2021-10-13,30.88999938964844,31.020000457763672,30.34000015258789,30.57999992370605,1419343.0,0.011129301508310041,1.3859592765480433,-6.199847415601897,40.74730849613133,46.38944021665134,0.5191408734532175,0.8183456617677116,3.325927143593379,7.768640457340037,39.20996122578841,0.6800003051757812,-0.058585940000398296,-0.736000633239744,-2.2883762908921845,0.8163750244126966,-1.5121884620659607,0.04018719558647632,1.9216691924896203,41.35332846696513,-7.554032472601811,0.7761878288262195,10,0.44000148773193004,0.9150009155273402,4.525000572204586,7.809999465942379,1.9900016784667933,2,0.13337646530564218,-2.8857117944860344,30.54999923706055,-1.7857125827228109,30.75,-1.0923098592375773,31.26000022888184,0.13337646530564218
4144,2021-10-14,31.15999984741211,31.540000915527344,31.0,31.0,966112.0,0.008740707772695755,-5.750017881410486,0.5161294292095446,41.88480263740416,45.509481811498375,-0.017652672289340643,0.5779784601976772,2.9944948790101336,7.342126321869912,37.4922127449729,0.6500015258789027,-0.1237544953895302,-0.46600017547607564,-2.018375833128516,1.086375482176365,-1.2421880043022924,0.31018765335014464,1.5524019883886737,64.5668818315348,18.262483444578677,0.7761878288262195,10,0.01999950408935547,0.6100006103515625,3.8750009536743164,7.190000534057617,2.020000457763672,3,0.05487801966772743,1.3859592765480433,30.88999938964844,-2.8857117944860344,30.54999923706055,-1.7857125827228109,30.75,0.05487801966772743
4145,2021-10-15,31.25,31.32999992370605,30.920000076293945,31.29999923706055,953592.0,0.0028883232679273174,6.4545013177976145,-0.3124955296474008,32.72725801492119,43.65497145605699,-0.20089159046926852,0.4321643062100904,2.831558915266754,7.084647265150615,36.73651050563976,0.4099998474121058,-0.23858008165615985,-0.32649993896484375,-1.859454168702257,1.206454290772573,-1.0929770538335504,0.43997717590386287,1.367105759316992,75.83327240417962,34.13219702484982,0.7664771148687076,10,-0.25,0.5200004577636719,3.4875001907348633,6.864999771118164,2.0800018310546946,4,0.037439941406249844,-5.750017881410486,31.15999984741211,1.3859592765480433,30.88999938964844,-2.8857117944860344,30.54999923706055,0.037439941406249844
4146,2021-10-18,31.36000061035156,31.96999931335449,31.190000534057614,31.26000022888184,1156544.0,0.0035200195312499183,-5.499996026353033,-2.0000381475544575,35.378306756544745,41.23193420753678,-0.3894736615590446,0.34704518189167644,2.656133964231426,6.811855242313431,35.35560842113013,0.779998779296875,-0.4366437457872472,-0.22099933624268076,-1.750690134766618,1.3086914622812564,-0.9858447355046529,0.5438460630192878,1.1656209155409947,62.57674741893463,24.13210810999081,0.7648453992619688,10,-0.21000099182128906,0.4099998474121129,3.057498931884769,6.439998626708988,2.7999992370605504,0,0.053571437260152344,6.4545013177976145,31.25,-5.750017881410486,31.15999984741211,1.3859592765480433,30.88999938964844,0.053571437260152344
4147,2021-10-19,31.670000076293945,31.81999969482422,31.35000038146973,31.46999931335449,854900.0,0.009885186859341477,-1.1363671830973887,2.0000000000001776,39.61162646602074,40.68732168173196,-0.6958312145319283,0.06976331949463344,2.2568508329214296,6.336340274351912,33.90008067207597,0.46999931335448863,-0.4842864893066867,0.0705000877380364,-1.4538217324028153,1.5948219078788881,-0.6916608223323877,0.8326609978084605,0.7677965855111495,81.59512935457882,44.60668380896699,0.7621609100704255,10,-0.5150003433227539,0.10000038146972656,2.5974998474121094,6.024999618530273,2.0700016021728587,1,0.07230814659494911,-5.499996026353033,31.36000061035156,6.4545013177976145,31.25,-5.750017881410486,31.15999984741211,0.07230814659494911
4148,2021-10-20,31.38999938964844,32.029998779296875,31.21999931335449,31.90999984741211,1221866.0,-0.008841196273159935,1.1315822495721097,-2.5999923706345087,36.27820330616685,40.17860687195133,-0.3000196407757407,0.3454214402140714,2.4624608626373394,6.444962120309125,32.03938354876039,0.8099994659423864,-0.5315226103874977,-0.19550056457519105,-1.7222374373165756,1.3312363081661935,-0.9588690009458851,0.5678678717954995,0.9634854026326956,42.342329957952686,8.20675727481433,0.763368436370692,10,-0.20499992370605824,0.3800010681152308,2.6800003051757777,6.2449998855590785,2.389999389648434,2,0.05893604092991622,-1.1363671830973887,31.670000076293945,-5.499996026353033,31.36000061035156,6.4545013177976145,31.25,0.05893604092991622
4149,2021-10-21,31.0,31.35000038146973,30.96999931335449,31.35000038146973,1229876.0,-0.012424319758892799,1.171432308270796,0.6730770641528926,42.23195698156426,39.32611372160491,0.07777945694514088,0.6979599417883797,2.7536283889906983,6.66484415832025,30.360711173204447,0.4200000762939524,-0.6265468630630266,-0.5389999389648423,-2.0781576511740525,1.0001577732443678,-1.308578795069451,0.23057891713976275,1.2725453975381313,7.207208755255954,-28.310196879980516,0.7695788561046055,10,0.1849994659423828,0.7700004577636719,2.2400007247924805,5.159999847412109,1.3100013732910156,3,0.060645195745652636,1.1315822495721097,31.38999938964844,-1.1363671830973887,31.670000076293945,-5.499996026353033,31.36000061035156,0.060645195745652636
4150,2021-10-22,31.07999992370605,31.54999923706055,30.96999931335449,31.06999969482422,895314.0,0.0025806427001950905,-4.523782708603799,-0.028572051378456163,44.27312386672419,39.22491777463719,-0.03401577159818814,0.5675102108516086,2.586261278720084,6.417776151141613,29.184232495498485,0.5799999237060618,-0.560674493138535,-0.40850000381470153,-1.9377829768366261,1.120782969207223,-1.1731414903256656,0.35614148269626256,1.1148436548788005,10.377421299336891,-27.433583102387754,0.7646414865109629,10,0.10499954223633168,0.8000001907348668,1.980000495910648,3.985000610351566,1.2899990081787216,4,0.06756758000723062,1.171432308270796,31.0,1.1315822495721097,31.38999938964844,-1.1363671830973887,31.670000076293945,0.06756758000723062
4151,2021-10-25,30.899999618530273,31.21999931335449,30.479999542236328,31.18000030517578,1001621.0,-0.005791515624762988,3.111124650980495,-27.99942780851653,46.74417892877119,39.98630727269429,0.18941902000731048,0.6168961279072143,2.661139140021824,6.427646221387299,28.89224773931328,0.7399997711181605,-0.5215038342549185,-0.4855003356933594,-1.8679237158690754,0.896923044482353,-1.1767120257812138,0.2057113543944986,1.2202502138594298,27.096792453294547,-12.167282849089851,0.6912116900878567,10,0.2849998474121094,0.9800004959106445,2.0150012969970703,3.4000015258789062,0.5799999237060547,0,0.07864084927260606,-4.523782708603799,31.07999992370605,1.171432308270796,31.0,1.1315822495721097,31.38999938964844,0.07864084927260606
4152,2021-10-26,31.18000030517578,31.670000076293945,30.809999465942386,30.959999084472656,1034351.0,0.009061511006543732,-2.307691743388507,-0.7857167185509636,59.480507899391185,42.067773873056495,0.009143512033173096,0.22144754389068666,2.263562377043243,5.98029038604092,28.802278408711814,0.860000610351559,-0.5541596546499292,-0.12499961853027486,-1.3404874319708853,1.090488194910332,-0.7327435252505801,0.48274428819003035,0.8686395308665738,45.161361773761264,1.4028064995047842,0.6077439067203039,10,0.07499885559082031,0.6999998092651367,1.6000003814697266,3.1200008392333984,0.8499984741210938,1,0.09557407033577414,3.111124650980495,30.899999618530273,-4.523782708603799,31.07999992370605,1.171432308270796,31.0,0.09557407033577414
4153,2021-10-27,30.96999931335449,31.18000030517578,30.770000457763672,31.01000022888184,792433.0,-0.006735118337584889,1.1578878682929277,-0.1818213344430896,47.633141771100384,42.706478221244964,0.2589133948068927,0.30782786485317004,2.3414514239543998,6.019217715861135,28.386377036861305,0.4099998474121094,-0.5197464643999297,-0.24650049209595082,-1.2636223779868878,0.7706213937949862,-0.7550614350414193,0.2620604508495177,1.0098949261944128,41.17643287498187,-2.9312591988523735,0.5085609429454693,10,0.2849998474121129,0.9100008010864293,1.75000095367432,3.170000076293949,0.1400012969970703,2,0.08944147324917351,-2.307691743388507,31.18000030517578,3.111124650980495,30.899999618530273,-4.523782708603799,31.07999992370605,0.08944147324917351
4154,2021-10-28,30.85000038146973,30.8799991607666,30.34000015258789,30.85000038146973,941238.0,-0.003874683065718143,17.000699389625733,-0.0,43.916921168269866,43.949774127172596,0.3691327645871958,0.2849173151439679,2.3210293095436434,5.972095247148186,28.476607924362163,0.629999160766598,-0.43285316893112125,-0.266499519348141,-0.9439645667745751,0.4109655280782931,-0.6052320430613598,0.07223300436507785,1.0638980854454587,38.34588407048326,-4.238566016639503,0.3387325237132176,10,0.3349990844726527,1.0299997329711879,1.7525005340576136,2.9149990081787074,0.32999992370605113,3,0.09497563570816259,1.1578878682929277,30.96999931335449,-2.307691743388507,31.18000030517578,3.111124650980495,30.899999618530273,0.09497563570816259
4155,2021-10-29,30.78000068664551,31.01000022888184,30.540000915527344,30.88999938964844,949277.0,-0.002269033839826573,1.6857074348368877,-100.0,50.511956723398924,45.63129079015639,0.40839944534460315,0.2968933809945149,2.2817162685564263,5.871273156589435,27.812170612309963,0.46999931335449574,-0.37292717377360773,-0.289999294281003,-0.9220886149083967,0.34209002634639063,-0.6060439545946998,0.026045366032693806,1.0705418385413132,33.08274881938008,-10.47238895091752,0.316044660313697,10,0.40499877929687145,1.0999994277954066,1.725000381469723,2.975000381469723,1.3199977874755753,4,0.04970762353846614,17.000699389625733,30.85000038146973,1.1578878682929277,30.96999931335449,-2.307691743388507,31.18000030517578,0.04970762353846614
4156,2021-11-01,30.940000534057614,31.309999465942386,30.78000068664551,30.81999969482422,841167.0,0.005198175563443819,-4.300018119915883,-1.0909295833260761,56.74742425552381,47.535268322323404,0.20401123088737094,0.08950156546512744,1.9962125932564554,5.537412307522413,26.96071649340964,0.529998779296875,-0.3338975962627444,-0.09699945449829528,-0.6795563883546123,0.48555747935802174,-0.3882779214264538,0.19427901242986323,0.8497202870699816,45.11281322466677,-1.797553364654597,0.2912784669281593,11,0.24499893188476918,0.9399995803833043,1.5950002670288121,2.8150005340576207,1.4899997711181676,0,0.04621843481395782,1.6857074348368877,30.78000068664551,17.000699389625733,30.85000038146973,1.1578878682929277,30.96999931335449,0.04621843481395782
4157,2021-11-02,30.940000534057614,31.36000061035156,30.70000076293945,30.8799991607666,1146521.0,0.0,-2.1428701180744247,0.5000079472303754,50.980414156260274,49.168847305667114,0.1000973984120499,0.07441476848032735,1.8516797396845739,5.355399350787128,25.565299555418434,0.6599998474121094,-0.2517162803533317,-0.08499946594238494,-0.6650356843645646,0.49503675247979473,-0.3750175751534748,0.2050186432687049,0.7913314511731215,58.82354041146339,10.747162179564747,0.29001810921108995,11,0.06499958038330433,0.9399995803833043,1.7375001907348668,2.8150005340576207,0.9499988555908274,1,0.017453102742655213,-4.300018119915883,30.940000534057614,1.6857074348368877,30.78000068664551,17.000699389625733,30.85000038146973,0.017453102742655213
4158,2021-11-03,30.78000068664551,31.25,30.729999542236328,30.88999938964844,727179.0,-0.005171294267948712,-3.9523619222348714,-1.8332697565008398,42.21313365586278,49.16675582503362,0.1837976060777251,0.27447760540436406,1.851669116961201,5.345617177452521,23.92954142839429,0.5200004577636719,-0.19801165036046342,-0.26149930953978995,-0.7890667386407131,0.2660681195611332,-0.5252830240902497,0.0022844050106698433,0.8952780161242373,43.13728790105777,-2.7352917427642183,0.26378371455046085,11,0.2249994277954066,0.9749994277954066,1.9825000762939418,2.975000381469723,0.639999389648434,2,0.040610723351728106,-2.1428701180744247,30.940000534057614,-4.300018119915883,30.940000534057614,1.6857074348368877,30.78000068664551,0.040610723351728106
4159,2021-11-04,30.8799991607666,31.209999084472656,30.68000030517578,30.86000061035156,934976.0,0.0032488132517969337,-1.789473420034232,-0.18180714743982007,42.44895893748945,48.964070832896425,0.07262411142148295,0.16315445888887936,1.5985496729972013,5.095930784353385,22.909401031707354,0.529998779296875,-0.18970767883541484,-0.14900083541870046,-0.6795775883143484,0.3815759174769475,-0.41428921186652445,0.11628754102912353,0.7414683908405983,41.463216070116204,-0.5939449847014373,0.26528837644782466,11,0.1250009536743164,0.8750009536743164,2.042501449584961,2.875001907348633,0.05000114440917969,3,0.007448233673438054,-3.9523619222348714,30.78000068664551,-2.1428701180744247,30.940000534057614,-4.300018119915883,30.940000534057614,0.007448233673438054
4160,2021-11-05,31.3799991607666,31.53000068664551,30.43000030517578,30.940000534057614,1221041.0,0.016191710284605643,1.9729672606927078,22.00152598950509,50.352087372739874,49.364949548892945,-0.4250436650210645,-0.34508738548528584,0.9442132080440118,4.45098376627881,21.656190135879108,1.1000003814697301,-0.12607486871704765,0.3449992179870591,-0.19911761345659684,0.8891160494307151,0.07294080226522937,0.6170576337088889,0.18980968572455126,86.3635023763819,44.96446060517444,0.27205841572182843,11,-0.3749990463256836,-0.04999828338623047,1.5025014877319336,2.375001907348633,-0.9799995422363281,4,-0.006373449998076208,-1.789473420034232,30.8799991607666,-3.9523619222348714,30.78000068664551,-2.1428701180744247,30.940000534057614,-0.006373449998076208
4161,2021-11-08,31.82999992370605,31.8700008392334,31.149999618530273,31.43000030517578,1167118.0,0.01434036886470258,1.9999960263690153,0.9090928794985237,52.68456161057052,48.60984440569065,-0.814951542476475,-0.7483995431823551,0.3528838428528367,3.863248720562165,19.98517996885798,0.720001220703125,-0.06626990502018515,0.7409999847412081,0.10874756009043196,1.3732524093919842,0.42487377241581825,1.057126197066598,-1.5,97.22215967416115,58.39162034416236,0.31612621232538896,11,-0.7249994277954066,-0.6500005722045863,1.034999847412113,1.9250011444091832,-1.6599998474121058,0,0.008482518098089864,1.9729672606927078,31.3799991607666,-1.789473420034232,30.8799991607666,-3.9523619222348714,30.78000068664551,0.008482518098089864
4162,2021-11-09,31.899999618530273,31.989999771118164,31.03000068664551,31.6299991607666,1735235.0,0.0021991735781339283,3.2666553638791007,0.6750017881410546,59.20578512225975,49.89569366693058,-0.8628127861342811,-0.7505563142384304,0.14364589992283072,3.660431310101629,18.051441805124977,0.9599990844726527,-0.018576319623843318,0.7434996604919419,0.06684324727238078,1.420156073711503,0.40517145388216136,1.0818278671017225,-1.5391996765136753,94.230757474425,53.53755999255766,0.3383282066097801,11,-0.7349996566772461,-0.7200002670288086,0.9025001525878906,1.855001449584961,-2.440000534057617,1,0.016614441786313883,1.9999960263690153,31.82999992370605,1.9729672606927078,31.3799991607666,-1.789473420034232,30.8799991607666,0.016614441786313883
4163,2021-11-10,35.009998321533196,35.310001373291016,33.759998321533196,35.110000610351555,4341797.0,0.09749212351702874,5.199964905052762,-0.3703782195283912,86.52094610087777,54.629474214998126,-3.731922830956055,-3.727162636953633,-3.066520549951285,0.43642673690892053,17.051647722332998,3.410001754760742,0.11247698260356387,3.6474984169006284,1.8061853238272576,5.488811509973999,2.726841870363941,4.5681549634373155,-4.584030386352534,93.85239782593557,46.90247080648355,0.9206565465366856,11,-2.1399974822997976,-2.189997673034661,-2.259998321533196,-1.2549972534179616,-5.389997482299798,2,-0.08911736879363896,3.2666553638791007,31.899999618530273,1.9999960263690153,31.82999992370605,1.9729672606927078,31.3799991607666,-0.08911736879363896
4164,2021-11-11,32.86999893188477,35.09000015258789,32.86999893188477,34.939998626708984,3195560.0,-0.06112537824179787,-1.144929031877613,20.699523173755413,61.85430226004486,55.889734830181006,-1.4251200863774294,-1.5309800058339817,-1.0142908259080023,2.441952975380289,16.371092868445867,2.220001220703118,0.11891583561483898,1.421999073028573,-0.5348998301764141,3.37889797623356,0.44354962142607945,2.4004485246310665,-2.1509889904174884,49.99996091499573,-1.5110333084428689,0.9784494516024931,11,1.9073486257070726e-06,-0.044998168945319605,-0.234999179840095,0.8850021362304616,-3.779998779296882,3,-0.044113139723417794,5.199964905052762,35.009998321533196,3.2666553638791007,31.899999618530273,1.9999960263690153,31.82999992370605,-0.044113139723417794
4165,2021-11-12,32.419998168945305,33.279998779296875,32.279998779296875,32.720001220703125,1550808.0,-0.01369031875759974,-2.4482649759280206,0.14492903187760925,59.71866355799645,56.219872530455746,-0.8024023300545764,-1.042269346390718,-0.646847952675742,2.748389173950649,15.361396850980109,1.0,0.1918413514866515,0.9134984016418386,-1.087924000047586,2.9149208033312632,-0.08721279920287373,1.914209602486551,-1.4255287415685984,32.47657147899243,-21.20879101201902,1.0007112008447114,11,0.45000267028809304,0.40500259399414773,0.07750177383423562,1.335002899169929,-3.6799983978271413,4,-0.045959221095724034,-1.144929031877613,32.86999893188477,5.199964905052762,35.009998321533196,3.2666553638791007,31.899999618530273,-0.045959221095724034
4166,2021-11-15,33.040000915527344,33.189998626708984,32.34999847412109,32.689998626708984,1362877.0,0.019124083331254704,1.584624955250531,-1.166662428157238,61.397062776548054,57.37727793270994,-1.2216645142665747,-1.6126381744890388,-1.3274649820734297,1.9906420898091284,15.180512083444542,0.8400001525878977,0.3149066801471996,1.4495011329650893,-0.6639185931894929,3.5629208591196715,0.39279126988779467,2.5062109960423804,-1.7865995713957794,46.962614635868,-7.478726321322647,1.056709863077292,11,-0.1700000762939453,-0.21500015258789062,-0.7375006675720215,0.7150001525878906,-3.220001220703125,0,-0.07990318474102664,-2.4482649759280206,32.419998168945305,-1.144929031877613,32.86999893188477,5.199964905052762,35.009998321533196,-0.07990318474102664
4167,2021-11-16,33.959999084472656,34.490001678466804,32.75,33.080001831054695,2144036.0,0.027844980128706842,-1.2597410961550939,2.514261424943577,66.85457031635555,60.11521533943136,-1.8642735932220091,-2.479398969072353,-2.284451945947115,0.9405233569520988,15.308891584588125,1.740001678466804,0.45344759903392173,2.254999351501464,-0.10974524723481238,4.619743950237741,1.0726270521333277,3.4373716508696006,-2.4632017385915255,55.44550715916087,-0.6459233156137287,1.1823722993681383,11,-1.0899982452392578,-1.1349983215332031,-1.8999991416931152,-0.20499801635742188,-3.719999313354492,1,-0.11160185837318204,1.584624955250531,33.040000915527344,-2.4482649759280206,32.419998168945305,-1.144929031877613,32.86999893188477,-0.11160185837318204
4168,2021-11-17,33.240001678466804,34.09999847412109,33.240001678466804,33.959999084472656,1911660.0,-0.021201337615319726,-1.3888885945439113,-0.8181814241002907,62.61880904450252,62.356309795766144,-0.847781461468486,-1.700903932977326,-1.6012234928011608,1.5280858815167093,15.730276039177602,0.8599967956542827,0.5561392241464453,1.4425018310546953,-1.0133380902199107,3.8983417523293014,0.21458187041739052,2.670421791692,-1.5144120909410788,34.163787544544626,-23.17380097145918,1.227919960637303,11,-0.37000083923340554,-0.41500091552735086,-1.3250012397766184,0.5149993896484304,-2.720001220703132,2,-0.11371848384841898,-1.2597410961550939,33.959999084472656,1.584624955250531,33.040000915527344,-2.4482649759280206,32.419998168945305,-0.11371848384841898
4169,2021-11-18,32.880001068115234,34.0,32.709999084472656,33.22999954223633,1448179.0,-0.010830342724825526,-2.739119858469704,0.48611074317988434,60.75820262811632,63.51254482414131,-0.19472291070251657,-1.2572991799626756,-1.2590770542876406,1.745667190827234,15.713987517366663,1.2900009155273438,0.6859045850517447,0.9885011672973647,-1.4826819650799479,3.4596842996746773,-0.24709039889129514,2.224092733486021,-0.9393467734435923,27.14938921771182,-31.882491046967687,1.2355915661886567,11,0.28999996185302734,-0.05500030517578125,-1.3125004768371582,0.875,-2.320001602172848,3,-0.09914842223174869,-1.3888885945439113,33.240001678466804,-1.2597410961550939,33.959999084472656,1.584624955250531,33.040000915527344,-0.09914842223174869
4170,2021-11-19,33.18000030517578,33.240001678466804,32.34999847412109,32.900001525878906,1566441.0,0.009124064091088568,3.4499990463292347,-0.8,61.31313495229414,64.47127519544392,-0.23751819149001818,-1.4671252986733592,-1.5454432166752383,1.3030682698105096,15.841706395666295,0.8900032043457173,0.8794842439027413,1.1835003852844252,-1.3207379104796217,3.6877386810484722,-0.0686187625975947,2.4356195331664487,-1.0371851857869743,38.785074217141585,-21.09836834982866,1.2521191478820233,11,-0.009999275207519531,-0.3549995422363281,-1.705000400543213,0.5750007629394531,-2.0699996948242223,4,-0.12326703179535192,-2.739119858469704,32.880001068115234,-1.3888885945439113,33.240001678466804,-1.2597410961550939,33.959999084472656,-0.12326703179535192
4171,2021-11-22,33.330001831054695,33.56999969482422,32.939998626708984,33.27000045776367,1208008.0,0.004520841606367121,1.3333498166816193,0.21429155313354037,61.89055687572801,64.76958316805151,-0.1702744712950306,-1.502791816961654,-1.6791427793988163,0.9977565442362888,15.572725742187254,0.6300010681152344,1.0900456329658255,1.2120018005371165,-1.304006472728112,3.7280100738023414,-0.04600233609549775,2.4700059371697307,-0.9971555364317553,45.794480818697345,-13.63549345209588,1.258004136632613,11,0.4649982452392507,-0.5050010681152415,-1.9450016021728587,0.42499923706053977,-2.1200027465820384,0,-0.13771382561581114,3.4499990463292347,33.18000030517578,-2.739119858469704,32.880001068115234,-1.3888885945439113,33.240001678466804,-0.13771382561581114
4172,2021-11-23,34.15999984741211,34.169998168945305,33.110000610351555,33.18000030517578,1371706.0,0.02490242936572762,1.1200032043579569,16.332951872335787,65.76492807851446,62.46335894334448,-0.7218928306602876,-2.2114721344714496,-2.481246200509432,0.07461680410379046,16.066911263466658,1.05999755859375,1.2807161653285988,1.8929998397827177,-0.7393820574742591,4.525381737039698,0.5768088911542293,3.209190788411206,-1.8100013732910227,99.45064158188434,36.39167385884541,1.31619094862849,11,-0.47500038146972656,-1.3349990844726562,-2.6999998092651367,-0.404998779296875,-3.450000762939453,1,-0.1270491853622382,1.3333498166816193,33.330001831054695,3.4499990463292347,33.18000030517578,-2.739119858469704,32.880001068115234,-0.1270491853622382
4173,2021-11-24,33.740001678466804,34.5,33.43000030517578,34.18000030517578,1730755.0,-0.012295028419829546,-1.0188647331694696,-0.4489784002397738,62.952915592702844,62.585427091417586,-0.5598644882150268,-1.6583357930298277,-1.9902689422400641,0.43289377632260795,16.62469684993249,1.0699996948242188,1.4378726616950352,1.3345015525817914,-1.302030903744054,3.9710340089076404,0.016235324418865105,2.652767780744714,-1.2124030303955209,64.65126594631084,-1.0923508922108454,1.318266228162924,11,-0.3500022888183665,-0.9150009155273509,-2.2775015830993723,0.014999389648430395,-2.5700016021728587,2,-0.10373449120431955,1.1200032043579569,34.15999984741211,1.3333498166816193,33.330001831054695,3.4499990463292347,33.18000030517578,-0.10373449120431955
4174,2021-11-25,33.779998779296875,34.049999237060554,33.540000915527344,33.709999084472656,857562.0,0.0011854504694823742,-1.4878207633190395,-0.15909071205014866,61.34216146745527,62.765815748024124,-0.5109333643702456,-1.5468791969270654,-1.9876624119279356,0.33700863243281276,16.76712671842549,0.5099983215332102,1.5860168929358167,1.2279987335205078,-1.3699402747491831,3.8259377417902023,-0.07097077061433765,2.5269682376553533,-1.0854559677124058,66.51159489718079,3.2367852948881364,1.2989695041348472,11,-0.3549995422363281,-0.9549980163574219,-2.3024988174438477,-0.024997711181640625,-2.5599994659423864,3,-0.09650676256185053,-1.0188647331694696,33.740001678466804,1.1200032043579569,34.15999984741211,1.3333498166816193,33.330001831054695,-0.09650676256185053
4175,2021-11-26,32.310001373291016,33.389999389648445,32.09999847412109,33.0,2662323.0,-0.04351679867160896,-1.3243167079637461,-9.85716621253406,52.06897373857956,61.72936141047207,1.052501952373511,0.04597637627288975,-0.5260814923032697,1.7372124523795804,16.55742945384065,1.6800003051757884,1.2438099366334399,-0.3184987068176284,-2.783438129771028,2.146440716135775,-1.5509684182943317,0.913971004659075,3.0,8.750115235573572,-48.155609326784955,1.2324697114767016,11,0.9899978637695312,0.5149993896484375,-0.8325014114379883,1.4449996948242188,-0.590002059936527,4,-0.05416285462603743,-1.4878207633190395,33.779998779296875,-1.0188647331694696,33.740001678466804,1.1200032043579569,34.15999984741211,-0.05416285462603743
4176,2021-11-29,32.36999893188477,32.900001525878906,32.040000915527344,32.169998168945305,1528539.0,0.0018569345726908715,-2.7391715387486006,-0.2898567550683259,52.02760935546523,60.08192130370648,0.9917645505346471,0.10393236368378922,-0.5627010673032125,1.6115324753936235,16.7489603195681,0.8600006103515625,1.185848981467558,-0.3300010681152301,-2.6684304807618204,2.00842834453136,-1.4992157744385253,0.839213638208065,2.875802383422844,13.414558502901631,-37.16825995831063,1.1692147063232954,11,0.9000015258788991,0.4550018310546804,-0.8374991416931223,1.3850021362304616,-0.5599994659423864,0,-0.038924879923060596,-1.3243167079637461,32.310001373291016,-1.4878207633190395,33.779998779296875,-1.0188647331694696,33.740001678466804,-0.038924879923060596
4177,2021-11-30,31.479999542236328,32.200000762939446,31.26000022888184,32.02000045776367,2590061.0,-0.027494575811424782,1.088886534141492,-2.6999942779757373,31.163268446752596,56.586861237289824,1.6684345307498774,1.0924730595411418,0.3398493403714866,2.4555547363246006,16.66878562917703,1.1099987030029332,1.1559889679938706,-1.2470004081726103,-3.5111568380740934,1.0171560217288693,-2.3790786231233483,-0.1149221932218687,3.6375697570800796,6.7901027436975525,-36.73646984260793,1.1320782149507405,11,1.4000005722045898,1.345001220703125,0.052500247955322266,2.2750015258789062,1.2600021362304759,1,-0.008576888871977717,-2.7391715387486006,32.36999893188477,-1.3243167079637461,32.310001373291016,-1.4878207633190395,33.779998779296875,-0.008576888871977717
4178,2021-12-01,32.029998779296875,32.52000045776367,31.690000534057614,31.71999931335449,1182011.0,0.017471386437684755,-3.4865221537747093,-0.5740721117845754,44.60153264783076,54.791675683924765,1.037891659573333,0.675558330858891,-0.20287712253419343,1.8602340739986687,16.61977498510759,1.0400009155273438,1.0694726441769333,-0.7595010757446303,-2.860493339985986,1.3414911884967218,-1.8099972078653082,0.2909950563760475,2.856116375793455,27.598524162834142,-14.48506252512922,1.0504961321206765,12,0.850001335144043,0.7950019836425781,-0.46249914169311523,1.7250022888183594,0.5,2,-0.04121135638873086,1.088886534141492,31.479999542236328,-2.7391715387486006,32.36999893188477,-1.3243167079637461,32.310001373291016,-0.04121135638873086
4179,2021-12-02,31.11000061035156,31.75,30.68000030517578,31.6200008392334,1744855.0,-0.028723016047692562,1.7792252186643085,-1.6451648628860007,42.06060617270025,52.65250581952544,1.8778918131595823,1.700875918155159,0.7054714434472622,2.7303783622814315,16.672066826213293,1.3499984741210938,0.808854308501985,-1.6909993171691902,-3.7500834327561314,0.3680847984177511,-2.720541374962661,-0.6614572593757195,3.558547649166261,15.86717529314041,-26.29846169493403,1.0295420577934715,12,1.4799995422363317,1.7150001525878942,0.4574990272522008,2.6450004577636754,1.3699989318847692,3,0.0019286231039938873,-3.4865221537747093,32.029998779296875,1.088886534141492,31.479999542236328,-2.7391715387486006,32.36999893188477,0.0019286231039938873
4180,2021-12-03,31.18000030517578,31.60000038146973,30.90999984741211,31.229999542236328,1255864.0,0.002250070506296664,-1.3389842562958774,0.09803767572843787,37.922045237463,49.98933785971822,1.6699727588296227,1.7024079027920322,0.6192372961951804,2.6164932387315076,17.237017337927206,0.6900005340576207,0.6235676230851865,-1.610999679565431,-3.700853703475964,0.4788543443451019,-2.6559266915206976,-0.5660726676101646,3.1694641179946785,22.522510138153827,-18.249969810614388,1.0449270119552674,12,1.4099998474121094,1.6900005340576172,0.35249948501586914,2.575000762939453,1.8899993896484375,4,0.0012828418148562726,1.7792252186643085,31.11000061035156,-3.4865221537747093,32.029998779296875,1.088886534141492,31.479999542236328,0.0012828418148562726
4181,2021-12-06,32.09999847412109,32.150001525878906,30.96999931335449,31.459999084472656,1173859.0,0.029506034635688794,2.1891714951440084,-12.800183108262619,37.92204523746295,46.895684210712496,0.6226259052169141,0.8471060485141848,-0.33468654223858607,1.665018370472346,18.15990490770537,1.1800022125244176,0.49490899622054485,-0.7045014381408734,-2.7715814409452264,1.3625785646634831,-1.7380414395430535,0.3290385632613031,1.955908819609796,77.17380712975114,36.67699409673024,1.0335400014021778,12,0.490001678466804,0.7700023651123118,-0.5674986839294363,1.6550025939941477,1.970001220703132,0,-0.011837980648907287,-1.3389842562958774,31.18000030517578,1.7792252186643085,31.11000061035156,-3.4865221537747093,32.029998779296875,-0.011837980648907287
4182,2021-12-07,32.43000030517578,32.61999893188477,32.139999389648445,32.31999969482422,1422487.0,0.010280431362660103,-1.042545938575479,0.17187611758815727,44.45962440555054,44.840874078806685,0.02393336168800886,0.5890471608075032,-0.6899984789281675,1.2909284743668792,19.1213507841002,0.5200004577636861,0.33445523489395157,-0.40099964141845845,-2.432539264640454,1.6305399818035333,-1.4167694530294526,0.6147701701925392,1.3558344294706899,90.20624942238724,46.88799771678076,1.0157698116109966,12,-0.06500053405761719,0.4400005340576172,-0.8975005149841309,1.3250007629394531,1.3899993896484375,1,-0.01911812622260267,2.1891714951440084,32.09999847412109,-1.3389842562958774,31.18000030517578,1.7792252186643085,31.11000061035156,-0.01911812622260267
4183,2021-12-08,31.88999938964844,32.799999237060554,31.770000457763672,32.47999954223633,1356190.0,-0.016651276917846847,-1.4819307010327454,-5.3636079900124525,43.39116506362512,42.84631892282556,0.3061043365105114,0.9310566326335241,-0.18049249494384867,1.7730346896823015,16.973312937605296,1.029998779296882,0.1281541204687855,-0.7850006103515561,-2.577071236125146,1.0070700154220305,-1.6810359232383512,0.11103470253523895,1.6473685906403723,57.07545726907123,11.228144495219297,0.8960353128867935,12,0.14500045776366832,0.9800014495849574,-0.4474992752075231,1.8650016784667933,2.630001068115231,2,0.026654195832135352,-1.042545938575479,32.43000030517578,2.1891714951440084,32.09999847412109,-1.3389842562958774,31.18000030517578,0.026654195832135352
4184,2021-12-09,31.420000076293945,32.029998779296875,30.93000030517578,31.75,1472898.0,-0.014738141183754827,1.471913676157003,0.5593217599327612,38.511727600254886,41.339958240789485,0.45386108925282187,1.3563991448123147,0.24937564633539466,2.1875667046007266,16.064447352609363,1.0999984741210938,-0.2345543828674863,-1.182499980926515,-3.0567904009251166,0.6917904390720864,-2.119645190925816,-0.24535477092721436,1.8887784899858246,26.984147808465703,-18.940370397069916,0.9371452099993003,12,0.37000083923339844,1.4500007629394531,-0.039999961853027344,2.335000991821289,2.3299999237060547,3,0.03532777531214615,-1.4819307010327454,31.88999938964844,-1.042545938575479,32.43000030517578,2.1891714951440084,32.09999847412109,0.03532777531214615
4185,2021-12-10,30.93000030517578,31.60000038146973,30.85000038146973,31.45000076293945,930215.0,-0.015595154994536897,-1.205881362968305,1.5757593272259522,34.99996185295454,39.44799740717718,0.8130193238095522,1.8224884859331567,0.7294741977702728,2.60814842182873,15.783846819861713,0.75,-0.5733668709864972,-1.5979998588561983,-3.615790497807197,0.4197907800948002,-2.6068951783316976,-0.5891045393806991,2.1684760002156693,4.102562597751485,-40.11010313152339,1.0088953194754995,12,0.8099994659423864,1.9400005340576172,0.4499998092651367,2.825000762939453,3.029998779296875,4,0.05011313358445624,1.471913676157003,31.420000076293945,-1.4819307010327454,31.88999938964844,-1.042545938575479,32.43000030517578,0.05011313358445624
4186,2021-12-13,30.399999618530273,31.459999084472656,30.31999969482422,31.399999618530273,1367951.0,-0.01713548921487784,1.035715137210023,1.9230752301654388,25.58437418178947,38.828120266625724,1.1557251514055693,2.260460993210657,1.246756998255222,3.0711715589093984,15.634411659081564,1.1399993896484375,-0.9284657272242214,-1.9960004806518583,-4.208752363774515,0.21675140247079838,-3.10237642221319,-0.88962453909053,2.5049986068439267,3.2258039706698853,-32.59513969525388,1.1063759415613292,12,1.159999847412113,2.4150009155273438,0.7675008773803711,3.2750015258789062,3.1099987030029226,0,0.08782895098019838,-1.205881362968305,30.93000030517578,1.471913676157003,31.420000076293945,-1.4819307010327454,31.88999938964844,0.08782895098019838
4187,2021-12-14,30.170000076293945,30.93000030517578,30.1200008392334,30.3799991607666,949016.0,-0.007565774510606693,-4.225844162236661,0.20999908447265625,26.231644916679727,36.78702162983116,1.3190742044800992,2.310421479282354,1.474643753614238,3.232974491405585,14.616454432051745,0.8099994659423828,-1.0826162580441903,-2.0365000724792495,-4.332861744390428,0.2598615994319253,-3.184680908434835,-0.8883192365236603,2.4764982960252553,1.8656442892310838,-29.05644638802041,1.1481808359555876,12,1.289999961853031,2.5450010299682617,0.9724998474121094,3.4449996948242188,3.3700008392333984,1,0.12926747128498328,1.035715137210023,30.399999618530273,-1.205881362968305,30.93000030517578,1.471913676157003,31.420000076293945,0.12926747128498328
4188,2021-12-15,29.459999084472656,30.32999992370605,29.459999084472656,30.149999618530273,1144472.0,-0.023533344051237526,-1.521739611177597,3.285731153496821,23.59411025137858,34.735188749684305,1.8172904896767008,2.8698530684501193,2.1977717915574893,3.8689999169636735,13.712956933255176,0.8700008392333949,-1.2740960400293346,-2.5575009346008315,-5.1042754524589,-0.010726416742766531,-3.8308881935298658,-1.2841136756717972,2.8833195838762506,0.0,-25.328864152613004,1.2733872589290332,12,1.6700000762939489,2.9250011444091797,1.7125005722045898,4.030000686645508,3.709999084472649,2,0.14799730977077896,-4.225844162236661,30.170000076293945,1.035715137210023,30.399999618530273,-1.205881362968305,30.93000030517578,0.14799730977077896
4189,2021-12-16,29.6200008392334,30.190000534057614,29.6200008392334,29.899999618530273,1589279.0,0.0054311527404313775,-3.071444141689348,0.40579501823036884,30.42211281569486,33.90186292504341,1.5910178413371057,2.5856662383427107,2.0311052338459206,3.652127122442195,13.365871958469056,0.7300014495849574,-1.1570629248307078,-2.2344991683959954,-4.959877029053658,0.4908786922616635,-3.5971880987248284,-0.871810238067166,2.319653087372835,7.476712980747364,-19.12516841343808,1.3626889303288299,12,1.5099983215332067,2.654998779296875,3.2249999046325684,3.8599987030029297,1.8799991607666016,3,0.1654287467824762,-1.521739611177597,29.459999084472656,-4.225844162236661,30.170000076293945,1.035715137210023,30.399999618530273,0.1654287467824762
4190,2021-12-17,29.09000015258789,29.520000457763672,28.649999618530273,29.5,2542351.0,-0.01789333800232351,2.866663840969779,1.464291553133515,27.656684529220115,32.76126729079421,2.0041303137114284,2.944510214241312,2.543954085280305,4.1308584506574135,13.62237088749968,0.970001220703125,-1.268255729064542,-2.559999847412108,-5.473872461153952,0.3538727663297365,-4.01693615428303,-1.1030635405411857,2.502502096119642,15.658384970904443,-12.090631723642609,1.4569363068709216,12,1.634999275207523,2.484999656677246,3.757500648498535,4.299999237060547,1.7000007629394531,4,0.16019249993017093,-3.071444141689348,29.6200008392334,-1.521739611177597,29.459999084472656,-4.225844162236661,30.170000076293945,0.16019249993017093
4191,2021-12-20,28.739999771118164,28.739999771118164,27.809999465942386,28.6200008392334,1791786.0,-0.012031639038633357,14.500143052420706,-0.2926804305957443,29.85294625008312,31.138303051297825,2.0421458245648694,3.0915111779106255,2.8888233099796423,4.423840299973804,13.81284832464294,1.2800006866455043,-1.3011884354936853,-2.680500125885011,-5.7557970778293,0.39479682605927735,-4.218148601857159,-1.142851649912867,2.381702056761007,29.80769407114278,-0.5680093666139285,1.5376484759721445,12,1.5649995803833079,2.4149999618530273,4.107501029968262,4.375,2.399999618530277,0,0.1816283700391763,2.866663840969779,29.09000015258789,-3.071444141689348,29.6200008392334,-1.521739611177597,29.459999084472656,0.1816283700391763
4192,2021-12-21,29.81999969482422,29.81999969482422,28.57999992370605,28.940000534057614,1438022.0,0.03757828574485189,1.8181839856255215,7.33339161394923,34.924975904442135,30.19761536694416,0.6179688734757711,1.7599308575384498,1.8225837384535808,3.30034705725825,13.166791347595824,1.2399997711181676,-1.2849206606166597,-1.383500194549562,-4.250292083172084,1.4832916940729604,-2.8168961388608267,0.04989574976169919,0.7055957079063297,79.76189935558884,47.00932022020278,1.4333959443112614,12,0.09999942779541016,1.3350000381469727,3.027501106262207,2.905000686645508,2.510002136230476,1,0.12374240994205787,14.500143052420706,28.739999771118164,2.866663840969779,29.09000015258789,-3.071444141689348,29.6200008392334,0.12374240994205787
4193,2021-12-22,30.239999771118164,30.36000061035156,29.84000015258789,29.96999931335449,955620.0,0.01408450974487585,1.0392089398178073,0.30681899460957035,43.63103687380427,30.766427508449645,-0.06783048235507394,1.1217897669375638,1.4105472624817352,2.8388543891443163,12.074795088643477,0.5400009155273402,-1.3357002854745268,-0.7885000228881829,-3.4210831135717186,1.8440830677953564,-2.104791568229949,0.5277915224535867,-2.4300003051757777,95.29408684790222,57.910323930582734,1.3162915453417694,12,-0.5349998474121058,0.9149999618530273,2.6075010299682617,2.470001220703125,1.3500003814697266,2,0.10912702279716835,1.8181839856255215,29.81999969482422,14.500143052420706,28.739999771118164,2.866663840969779,29.09000015258789,0.10912702279716835
4194,2021-12-23,30.520000457763672,30.709999084472656,30.399999618530273,30.43000030517578,646260.0,0.009259282035872562,-3.1332841666242817,0.33333333333332893,45.31250423328159,31.912265550708206,-0.5463794181682395,0.6166517589522655,1.1332237473338047,2.512979521426118,10.808609178274905,0.4699993133544922,-1.4853701960521057,-0.3454994201660142,-2.643154548449772,1.952155708117747,-1.4943269843078966,0.8033281439758682,-2.6590009689331033,93.44832235511547,51.946396394136386,1.1488275641418806,12,-0.8850011825561523,0.6349992752075195,2.327500343322754,2.190000534057617,-1.5200004577636719,3,0.08682823300900466,1.0392089398178073,30.239999771118164,1.8181839856255215,29.81999969482422,14.500143052420706,28.739999771118164,0.08682823300900466
4195,2021-12-24,30.559999465942386,30.729999542236328,30.40999984741211,30.540000915527344,228696.0,0.0013105834724369547,-1.2857065006369166,0.22220573899041798,37.50001935214001,33.2362261251916,-0.7201097341304319,0.46253943344389725,1.0935204822811606,2.421284723020346,11.043451550618714,0.31999969482421875,-1.5996774471199906,-0.21800031661986807,-2.4151233766019296,1.979122743362197,-1.3165618466108988,0.8805612133711627,-2.5850399932861343,94.1780797310901,54.82601273519731,1.0985615299910323,12,-1.1899995803833043,0.595000267028805,2.437501430511471,2.1500015258789027,-1.909999847412113,4,0.030759180316910495,-3.1332841666242817,30.520000457763672,1.0392089398178073,30.239999771118164,1.8181839856255215,29.81999969482422,0.030759180316910495
4196,2021-12-27,31.11000061035156,31.31999969482422,30.5,30.60000038146973,693054.0,0.017997419961414574,-1.3098550685704307,25.501859799708992,39.65518272266331,34.72773032585644,-1.294987641465159,-0.19678696810179375,0.5466660489344584,1.8260932739187474,11.154913377660417,0.8199996948242188,-1.6294206417973953,0.39500074386596395,-1.6787091144388135,2.4687106021707415,-0.6418541852864266,1.4318556730183545,-2.9697387335205008,92.3357991965466,56.962012239720465,1.0368549291523896,12,-1.5450010299682582,0.04499912261963246,1.8875002861022985,1.6000003814697301,-2.8500003814697195,0,-0.010286071634397098,-1.2857065006369166,30.559999465942386,-3.1332841666242817,30.520000457763672,1.0392089398178073,30.239999771118164,-0.010286071634397098
4197,2021-12-28,31.209999084472656,31.46999931335449,31.09000015258789,31.13999938964844,550950.0,0.0032143514033819987,-3.470626514675481,0.13725424197884956,44.27609405986372,37.02572852679923,-1.3767255565836365,-0.33523817507671083,0.4410474169235812,1.6680938489724326,11.769820354735227,0.379999160766598,-1.585345080443009,0.5084992408752456,-1.5476826806069752,2.5646811623574663,-0.5195917198658648,1.536590201616356,-2.8153581822021465,84.04905750015523,49.296262785716934,1.0280909607411106,12,-1.5699996948242188,-0.054999351501464844,2.100001335144043,1.5000019073486328,-2.3299999237060547,1,-0.00224286116237149,-1.3098550685704307,31.11000061035156,-1.2857065006369166,30.559999465942386,-3.1332841666242817,30.520000457763672,-0.00224286116237149
4198,2021-12-29,30.709999084472656,31.26000022888184,30.709999084472656,31.190000534057614,664765.0,-0.016020506717949745,-1.2916645142832315,-6.857193460490761,44.05359614901082,38.54033778605657,-0.7607693040116246,0.06408602912411965,0.938527979912088,2.1164962005840735,12.429130216080672,0.5500011444091832,-1.4278905733271543,0.0744992256164565,-1.8845817782066803,2.033580229439597,-0.9050412762951154,1.0540397275280284,-2.0078223410937497,28.971920968006543,-6.484159838734243,0.9795405019115702,12,-1.0699996948242188,0.44500064849853516,2.5450010299682617,2.000001907348633,-2.2099990844726562,2,0.052751637736164314,-3.470626514675481,31.209999084472656,-1.3098550685704307,31.11000061035156,-1.2857065006369166,30.559999465942386,0.052751637736164314
4199,2021-12-30,31.170000076293945,31.170000076293945,30.45000076293945,30.649999618530273,644414.0,0.014978866998855533,1.7692256904962906,-1.0833310153819335,52.02019861457233,41.24739490665126,-1.092688820637079,-0.41232984562751795,0.49387362701292403,1.597947344284826,12.724001314385557,0.7199993133544957,-1.2470748779768286,0.5315002441406236,-1.4308212502711086,2.493821738552356,-0.4496605030652425,1.5126609913464897,-2.1910410759174823,71.69817092371525,30.94278931880259,0.9811607472058663,12,-1.5300006866455078,-0.24000072479247336,1.9375,1.5400009155273438,-4.079999923706055,3,0.013474497121139573,-1.2916645142832315,30.709999084472656,-3.470626514675481,31.209999084472656,-1.3098550685704307,31.11000061035156,0.013474497121139573
4200,2021-12-31,31.21999931335449,31.21999931335449,30.71999931335449,31.170000076293945,249587.0,0.001604082032023113,19.000305180440776,0.09615229431830002,57.50915072727233,44.32030651522784,-0.90381990824174,-0.4839934045060197,0.45753940759877665,1.495323774643058,13.016647993008853,0.5,-0.9518479979791152,0.5794995307922335,-1.3852257460321376,2.544224807616601,-0.40286310761995026,1.5618621692044172,-1.9919362816802213,75.49016124598663,28.74878610766656,0.9823626384121844,12,-1.1949996948242188,-0.6199998855590714,1.9050006866455114,1.4900016784668004,-4.729999542236325,4,-0.07110824350354406,1.7692256904962906,31.170000076293945,-1.2916645142832315,30.709999084472656,-3.470626514675481,31.209999084472656,-0.07110824350354406
4201,2022-01-03,31.71999931335449,32.169998168945305,31.40999984741211,31.45000076293945,973791.0,0.01601537511200779,-3.3428428182953156,5.4000534065770225,63.52529082888727,47.49811928461063,-1.046727671854466,-1.0687152481307578,-0.016900952372438383,0.9382067862283243,13.618368488147938,0.9499988555908168,-0.7401079673690987,1.0984994888305621,-0.813438274515935,3.0104372521770593,0.14253060715731536,2.054468370503809,-2.2677426535121974,73.83723638073413,20.534570476051186,0.9559688816732481,1,-0.7150001525878906,-1.364998817443844,1.3425006866455114,0.9900016784668004,-5.420000076293938,0,-0.09678435565197852,19.000305180440776,31.21999931335449,1.7692256904962906,31.170000076293945,-1.2916645142832315,30.709999084472656,-0.09678435565197852
4202,2022-01-04,31.809999465942386,32.389999389648445,31.59000015258789,31.979999542236328,1084059.0,0.0028373314797016658,-1.6229538952206977,-0.6296332925959023,72.99412156187516,50.76068424995184,-0.9216858080316754,-1.272803169261774,-0.08879531093068849,0.7843269555483765,14.20678151136634,0.799999237060554,-0.4296395697561266,1.219499683380132,-0.5861225834022044,3.0251219501624647,0.3166885499889638,2.1223108167713,-2.031613825007735,70.10307555268905,9.6424960771552,0.9028111333911665,1,-0.41499996185302734,-1.5050001144409144,1.2375011444091761,1.0100011825561488,-5.239999771118168,1,-0.11160010363600859,-3.3428428182953156,31.71999931335449,19.000305180440776,31.21999931335449,1.7692256904962906,31.170000076293945,-0.11160010363600859
4203,2022-01-05,32.740001678466804,33.110000610351555,31.81999969482422,31.95000076293945,1433686.0,0.029236159325313205,-1.4571374594916522,-4.64706212343922,76.53060595592018,54.2293622191339,-1.6313198911349787,-2.251284810851697,-0.9827417248065302,-0.20958573002486247,15.237404098474777,1.300001144409169,-0.07535067723369338,2.10700178146363,0.1398063486841039,4.074197214243156,1.123404065073867,3.0905994978533933,-2.5959901127122222,86.09026492070213,18.145703755331724,0.9835977163897628,1,-0.9800014495849716,-2.2800016403198313,0.11249876022338157,0.07999897003173118,-6.180002212524418,2,-0.11789866584640207,-1.6229538952206977,31.809999465942386,-3.3428428182953156,31.71999931335449,19.000305180440776,31.21999931335449,-0.11789866584640207
4204,2022-01-06,32.529998779296875,32.830001831054695,31.899999618530273,32.360000610351555,1005065.0,-0.0064142604888151045,1.415576759209692,0.21518730624741064,80.93521058344223,59.05549457816748,-1.2362160718728923,-2.0594488182779465,-0.7345113704645456,-0.06743897774157404,15.61656003933759,0.9300022125244212,0.187477936756963,1.841498947143556,-0.2760694452021397,3.959067339489252,0.7827147509707082,2.900283143316404,-1.9114289664067776,75.73215412964723,1.1252571952734627,1.058784196172847,1,-0.7499980926513743,-2.0699987411499023,0.32250165939331055,0.29000186920166016,-6.129999160766602,3,-0.12388561114431074,-1.4571374594916522,32.740001678466804,-1.6229538952206977,31.809999465942386,-3.3428428182953156,31.71999931335449,-0.12388561114431074
4205,2022-01-07,32.47999954223633,32.759998321533196,32.11999893188477,32.549999237060554,766590.0,-0.001537019334054479,1.6122537952510883,-0.4117673458397158,85.5513012930435,64.15506330820972,-0.9892540078667018,-1.9893695998246201,-0.6438208617816201,-0.06903103075015338,15.95195688152446,0.6399993896484233,0.35394047678560625,1.7139997482299805,-0.5492294007262757,3.97722889718624,0.5823851737518524,2.8456143227081085,-1.4628008017523975,62.94113027185342,-16.616574170246842,1.1316145744781299,1,-0.6999988555908274,-2.0199995040893555,0.22750091552734375,0.34000110626220703,-6.7799987792968786,4,-0.16594825940928326,1.415576759209692,32.529998779296875,-1.4571374594916522,32.740001678466804,-1.6229538952206977,31.809999465942386,-0.16594825940928326
4206,2022-01-10,33.06999969482422,33.080001831054695,32.40999984741211,32.759998321533196,1244036.0,0.018165029584457537,3.0605486134389324,-4.4286103542230855,84.06705544021717,68.5762812393601,-1.4214732646042023,-2.497112133860668,-1.1905929860104116,-0.7155392850333868,15.9849680856984,0.6700019836425852,0.5169704349590241,2.1704998970031752,-0.3067011445972412,4.647700938603595,0.9318993762029635,3.4091004178033835,-1.7179526551614686,97.36836161311498,17.099679597570145,1.2386005208002095,1,-1.289999008178718,-2.609999656677246,-0.3399991989135742,-0.2499990463256836,-6.619998931884769,0,-0.19897187736399913,1.6122537952510883,32.47999954223633,1.415576759209692,32.529998779296875,-1.4571374594916522,32.740001678466804,-0.19897187736399913
4207,2022-01-11,34.06999969482422,34.549999237060554,33.11999893188477,33.22999954223633,1633909.0,0.03023888748800041,-1.6981102877933807,2.709665907832338,85.79436373573357,73.21414430455152,-2.204997385293254,-3.3623420840227,-2.134853601981,-1.7749493968799257,16.253045459283406,1.4799995422363352,0.7754020572967946,2.975499916076661,0.1505027142385984,5.80049711791472,1.5630013151576279,4.38799851699569,-2.436680083851261,82.41759623728238,3.8822451028851077,1.4124986009190301,1,-1.5699996948242188,-2.890000343322747,-1.3399991989135742,-1.2499990463256836,-7.779998779296875,1,-0.2280598922031707,3.0605486134389324,33.06999969482422,1.6122537952510883,32.47999954223633,1.415576759209692,32.529998779296875,-0.2280598922031707
4208,2022-01-12,33.81999969482422,34.330001831054695,33.630001068115234,34.279998779296875,1173875.0,-0.00733783393716847,1.499979564311075,-0.5476178582295267,81.01500996338028,76.43579000997462,-1.63990405035036,-2.918591615965653,-1.8257119519850065,-1.5916855171250575,16.050043800621363,0.7000007629394602,0.9938266623083827,2.5074998855590813,-0.4559323585652848,5.470932129683451,1.0257837634968965,3.989216007621266,-1.6616777511554943,72.45284349734355,-4.022779805415368,1.4817161220621846,1,-1.1850004196166992,-2.640000343322747,-1.2024993896484375,-0.9999990463256836,-7.979999542236328,2,-0.21437019708517424,-1.6981102877933807,34.06999969482422,3.0605486134389324,33.06999969482422,1.6122537952510883,32.47999954223633,-0.21437019708517424
4209,2022-01-13,34.52000045776367,34.77000045776367,33.75,33.790000915527344,1322968.0,0.02069783469118658,-1.5185153788553103,-1.5869586850878212,83.11034703826965,79.28036737786321,-2.0279997420182525,-3.4073723066385853,-2.460441365117262,-2.350558666144508,15.938923061573396,1.0200004577636719,1.201105290556903,2.962500667572023,-0.21429608038454973,6.1392974155285955,1.3741022935937366,4.550899041550309,-1.9311766012844203,90.56604316795308,15.655100073154685,1.5883983739782868,1,-1.4300003051757812,-3.2300004959106445,-2.067500114440918,-1.6999998092651367,-8.88000106811523,3,-0.23059098743525808,1.499979564311075,33.81999969482422,-1.6981102877933807,34.06999969482422,3.0605486134389324,33.06999969482422,-0.23059098743525808
4210,2022-01-14,33.75,34.330001831054695,32.81999969482422,34.25,1622330.0,-0.022305922582642856,3.575738660008246,-0.6849319363519975,71.29030193921835,80.14314639012223,-0.9626059039118857,-2.393048972705415,-1.6488902368517557,-1.6464218344420232,14.783648369642444,1.7000007629394531,1.4512494877543034,1.9595002174377427,-1.1378637305269947,5.056864165402484,0.410818243455374,3.5081821914201115,1.0200004577636719,56.779652797982735,-15.269228506941687,1.54868197398237,1,-0.5699996948242188,-2.4600000381469727,-1.419999122619629,-0.9299993515014648,-9.20000076293945,4,-0.21777778908058454,-1.5185153788553103,34.52000045776367,1.499979564311075,33.81999969482422,-1.6981102877933807,34.06999969482422,-0.21777778908058454
4211,2022-01-17,33.959999084472656,34.25,33.709999084472656,34.0,845389.0,0.0062221950954861605,1.0,0.0800018310546875,71.79079032482328,80.00944291933868,-0.9179815781646496,-2.310381944129766,-1.8285488473879496,-1.9163032380825484,13.073141284857732,0.5400009155273438,1.6355331972399405,1.9084993362426772,-0.9791753259185612,4.796173998403916,0.46466200516205447,3.3523366673232964,0.8100013732910156,58.461484288344046,-11.570878679797708,1.4438373310806198,1,-0.6649990081787109,-2.669999122619629,-1.654998779296875,-1.139998435974121,-9.589998245239258,0,-0.2432272833985405,3.575738660008246,33.75,-1.5185153788553103,34.52000045776367,1.499979564311075,33.81999969482422,-0.2432272833985405
4212,2022-01-18,33.509998321533196,34.110000610351555,33.5,33.990001678466804,810107.0,-0.013250906215283464,-1.4400024414062216,11.99980926950255,72.364189898618,79.54650780186066,-0.22515370131669954,-1.6545933820400123,-1.3550677484853466,-1.5273337784470584,12.368522294606118,0.6100006103515554,1.7888813902324685,1.273998641967765,-1.4818746894937789,4.029871973429309,-0.10393802376300698,2.651935307698537,1.22100212097169,35.38453111520149,-38.195882021786055,1.3779366657307728,1,-0.17499828338622336,-2.2199983596801687,-1.322498321533196,-0.6949977874755788,-9.849998474121087,1,-0.21068331579285882,1.0,33.959999084472656,3.575738660008246,33.75,-1.5185153788553103,34.52000045776367,-0.21068331579285882
4213,2022-01-19,33.540000915527344,34.139999389648445,33.220001220703125,33.540000915527344,1581447.0,0.0008953326021168273,-1.8749970197649413,-0.0,70.32588137877235,78.36769344578622,-0.14498969612390766,-1.501684153631416,-1.4610171528955789,-1.6159387223271544,12.043725180366115,0.9199981689453196,1.8766218450859569,1.1390011787414522,-1.5066460051100918,3.784648362593,-0.18382241318432335,2.4618247706672243,1.1527795120239261,36.923125077027514,-35.37126899129279,1.3228235919257731,1,-0.095001220703125,-2.2500009536743164,-1.452500343322754,-0.8249998092651367,-11.310001373291016,2,-0.21615980328264128,-1.4400024414062216,33.509998321533196,1.0,33.959999084472656,3.575738660008246,33.75,-0.21615980328264128
4214,2022-01-20,33.169998168945305,34.700000762939446,31.690000534057614,34.549999237060554,3158408.0,-0.01103168564347734,2.583324818404987,-100.0,65.85362071494728,76.1790622704422,0.3635782381191319,-0.9728494070845741,-1.103837408205706,-1.2878048752500888,11.848515410898077,3.0100002288818324,1.9116748860643966,0.6364985466003361,-1.874507071170754,3.14750416437143,-0.619004262285209,1.8920013554858812,-0.34999847412108664,49.16935290192611,-21.782225378247013,1.2555028088855467,1,0.06000232696533914,-1.879998207092278,-1.4124984741210866,-0.7849979400634695,-9.969997406005856,3,-0.22098276819381824,-1.8749970197649413,33.540000915527344,-1.4400024414062216,33.509998321533196,1.0,33.959999084472656,-0.22098276819381824
4215,2022-01-21,31.5,32.860000610351555,31.26000022888184,32.75,2469865.0,-0.05034664640134967,1.1768694596109597,0.9057964003659802,48.4972743449165,72.22686437096435,2.1008737255912138,0.8128576594296391,0.5481749407871988,0.33625590853935705,11.784570875606699,1.909997940063466,1.7922278585725806,-1.0804996490478516,-3.468129934768733,1.3071306366730333,-2.2743147919082958,0.1133154938125891,3.200000762939446,6.976736449371186,-60.98216921226248,1.1938151428604418,1,1.515000343322754,-0.21000003814697266,0.2024993896484375,0.8850002288818359,-8.600000381469727,4,-0.18603176540798605,2.583324818404987,33.169998168945305,-1.8749970197649413,33.540000915527344,-1.4400024414062216,33.509998321533196,-0.18603176540798605
4216,2022-01-24,30.790000915527344,31.68000030517578,30.09000015258789,31.29999923706055,2844325.0,-0.022539653475322385,1.5039363456414847,0.40799865722656536,43.57684192876468,67.53602861463449,2.7417696592024754,1.5785890509034886,1.2115795256430886,1.0038658514576966,12.57181376037447,1.5900001525878906,1.6459620630475413,-1.774498748779294,-4.2074781054673025,0.658480607908718,-2.9909884271232983,-0.5580090704352898,3.9099998474121023,15.18439631803154,-50.33442967511957,1.2164896783440056,1,1.6399993896484375,0.4999990463256836,0.3599987030029297,1.1899995803833008,-9.450000762939453,0,-0.2026632508256916,1.1768694596109597,31.5,2.583324818404987,33.169998168945305,-1.8749970197649413,33.540000915527344,-0.2026632508256916
4217,2022-01-25,31.13999938964844,31.670000076293945,30.96999931335449,31.0,1814591.0,0.0113672771586244,-5.999980926586218,-0.2745095105951746,39.13042576867919,62.882185926334365,2.1595414579917893,1.289174115914971,0.7884340587260361,0.6201087013178785,13.539589704310167,0.8799991607666016,1.4873474936155375,-1.4210002899169858,-3.862370906974437,1.020370327140462,-2.641685598445708,-0.2003149813882601,3.3756013488769447,22.77655310289597,-38.48197709106647,1.2206853085287241,1,1.2900009155273402,0.5350008010864222,-0.4099998474121094,0.42000102996825817,-10.039999008178714,1,-0.21740522424883302,1.5039363456414847,30.790000915527344,1.1768694596109597,31.5,2.583324818404987,33.169998168945305,-0.21740522424883302
4218,2022-01-26,32.330001831054695,32.959999084472656,31.420000076293945,31.420000076293945,2165345.0,0.038214594243114686,-2.3846066782224957,6.500040871934491,48.80097809889123,59.07003382195899,0.8224447507305257,0.2390155076667,-0.43918435610652296,-0.5924449078720357,13.810303458749424,1.8199996948242152,1.3373808415533723,-0.31199798583983807,-2.597297283743046,1.9733013120633736,-1.454647634791442,0.830651663111766,2.0085748840331945,48.590051668040516,-10.389969782895811,1.1426496489516056,1,0.06499862670897727,-0.025001525878913355,-1.7925024032592844,-0.7700014114379954,-11.320001602172855,2,-0.268172022660221,-5.999980926586218,31.13999938964844,1.5039363456414847,30.790000915527344,1.1768694596109597,31.5,-0.268172022660221
4219,2022-01-27,31.59000015258789,32.47999954223633,31.229999542236328,31.739999771118164,1187690.0,-0.02288900824484308,-1.8735604464506908,-0.16483442778603233,45.071989158325465,56.15688795741533,1.2327552291116746,1.0667907833692993,0.2654325761633203,0.1322893020967193,13.929358651159793,1.25,1.0447406506635843,-1.0729996681213407,-3.3085222722238967,1.1625229359812153,-2.1907609701726187,0.04476163392993726,2.578633499999995,52.26482781353966,-5.957440297731708,1.1177613020512784,1,0.8050003051757812,0.8400001525878906,-1.1600003242492676,-0.029999732971191406,-12.479999542236332,3,-0.29629631418614544,-2.3846066782224957,32.330001831054695,-5.999980926586218,31.13999938964844,1.5039363456414847,30.790000915527344,-0.29629631418614544
4220,2022-01-28,29.0,31.0,28.6200008392334,30.790000915527344,4608809.0,-0.08198797531109592,1.153846286623698,11.933369784977684,31.550329419495455,51.68572563460113,3.4398467847939855,3.670115294913728,2.7795510459472794,2.705857340770116,14.676143820217238,2.969999313354492,0.7163327171184974,-3.551999855041501,-6.259778653969136,-0.8442210561138666,-4.905889254505318,-2.198110455577684,5.005488312587886,8.755744571635253,-42.6759452675355,1.3538893994638173,1,2.6600008010864222,2.695000648498535,1.3949995040893555,2.560000419616699,-10.985000610351559,4,-0.19999997369174316,-1.8735604464506908,31.59000015258789,-2.3846066782224957,32.330001831054695,-5.999980926586218,31.13999938964844,-0.19999997369174316
4221,2022-01-31,28.649999618530273,29.479999542236328,28.209999084472656,29.3700008392334,2821699.0,-0.012068978671369912,1.7021325812146175,0.40223511309825716,23.892116903857087,46.299939746294356,3.304964595949304,3.982511803161323,3.0432024563259503,3.0375429013992914,16.179874851899473,1.2700004577636719,0.2514379734061407,-3.748500251770018,-6.956695338753384,-0.5403051647866519,-5.352597795261701,-2.144402708278335,5.03235944565634,9.263169138055098,-36.66898470603665,1.6040975434916838,1,2.8050003051757777,2.8400001525878906,1.6125001907348633,2.910000801086426,-9.73499870300293,0,-0.20069808295149194,1.153846286623698,29.0,-1.8735604464506908,31.59000015258789,-2.3846066782224957,32.330001831054695,-0.20069808295149194
4222,2022-02-01,28.26000022888184,29.3700008392334,28.26000022888184,29.059999465942386,3069474.0,-0.013612544322555209,-1.7750041723291043,1.1111081676768533,23.574162548433918,41.1053043207012,3.209442507568994,4.314104065586182,3.313783308609306,3.4075720523578283,17.566509569952355,1.110000610351559,-0.12160722853601413,-3.960999679565429,-7.661360159263257,-0.260639199867601,-5.811179919414339,-2.110819439716515,4.984570036927661,1.0526556717722786,-39.80946225524878,1.8501802398489138,2,3.1949996948242116,3.2299995422363246,2.0999994277954066,3.3000001907348597,-7.579999923706058,1,-0.2448690736110356,1.7021325812146175,28.649999618530273,1.153846286623698,29.0,-1.8735604464506908,31.59000015258789,-0.2448690736110356
4223,2022-02-02,28.8799991607666,29.059999465942386,28.1200008392334,28.34000015258789,2396933.0,0.021939098615120445,1.0888867225166754,-0.6749994039529839,22.988510787020374,36.34251432870932,2.07736416854355,3.573301188315085,2.5926479974012793,2.7944771316316093,18.438738138787997,0.9399986267089879,-0.5391370114494727,-3.148000621795653,-7.126577824912303,0.8305765813209973,-5.137289223353974,-1.1587120202373278,3.961805410535952,17.431159348963973,-16.435555837775553,1.9892886015583249,2,1.6600008010864258,2.5650014877319336,1.517500400543213,2.6800012588500977,-9.479999542236328,2,-0.2693905472776461,-1.7750041723291043,28.26000022888184,1.7021325812146175,28.649999618530273,1.153846286623698,29.0,-0.2693905472776461
4224,2022-02-03,28.5,29.170000076293945,28.45000076293945,28.940000534057614,1747024.0,-0.01315786605987268,-1.6666690214223683,-0.8148173003902942,23.88060494627547,33.60732883997143,1.9280106970292863,3.8323914013621874,2.8637205189626265,3.1642315895332658,19.319007484673833,0.7199993133544957,-0.9741431524857838,-3.3264998435974107,-7.595626430727961,0.9426267435331361,-5.461063137162682,-1.191936550032139,3.869624198095636,13.194419149256035,-17.039739429201223,2.1345632935652734,2,2.0399999618530273,2.945000648498535,1.8974995613098145,3.060000419616699,-8.700000762939453,3,-0.2628070095129179,1.0888867225166754,28.8799991607666,-1.7750041723291043,28.26000022888184,1.7021325812146175,28.649999618530273,-0.2628070095129179
4225,2022-02-04,27.09000015258789,28.809999465942386,27.040000915527344,28.6200008392334,2941399.0,-0.049473678856565284,-1.171778480649767,3.477270067233986,19.46668176721137,30.928422155354394,2.957700009214271,5.078245970902941,4.1935532348068065,4.538439097649565,20.499114034665688,1.7699985504150426,-1.4618640779787668,-4.466999721527099,-9.215974379310573,0.28197493625637193,-6.841487050418834,-2.0925123926353635,4.854661709621521,2.0491502131697805,-23.597644314876906,2.374487328891736,2,2.9099998474121094,3.815000534057617,3.194999217987064,4.470000267028809,-6.2600002288818395,4,-0.2945736248537454,-1.6666690214223683,28.5,1.0888867225166754,28.8799991607666,-1.7750041723291043,28.26000022888184,-0.2945736248537454
4226,2022-02-07,26.489999771118164,27.739999771118164,26.489999771118164,27.35000038146973,2413052.0,-0.022148408198233605,-1.9069746810737922,0.5620916499306272,19.210541946181053,28.715101730632377,3.2224783380477753,5.438867372227826,4.702827358705051,5.114282949729855,21.546589443210966,1.25,-1.9582248967887494,-4.738000106811523,-9.936099214082155,0.4600990004591132,-7.337049660446837,-2.1389505531762047,4.866102777489399,0.0,-23.406476373375355,2.5990495536353175,2,3.234999656677246,4.140000343322754,3.8224997520446777,5.070000648498535,-6.399999618530273,0,-0.31993206699495513,-1.171778480649767,27.09000015258789,-1.6666690214223683,28.5,1.0888867225166754,28.8799991607666,-0.31993206699495513
4227,2022-02-08,26.29999923706055,26.63999938964844,25.809999465942386,26.5,2031908.0,-0.007172538153993102,2.458336313568363,0.23255886162416764,18.68511756756982,25.36889500493,2.965587783039954,5.288032599894901,4.826714963593393,5.278297873733539,21.642691844630583,0.8299999237060547,-2.23977142205543,-4.539500617980952,-9.998162398544583,0.9191611625826788,-7.2688315082627675,-1.8101697276991366,4.374848922698497,14.58332387228034,-6.819540651344047,2.7293308902818145,2,2.845000267028805,3.990000724792477,4.380000591278073,5.260001182556149,-4.70999908447266,1,-0.2807984234131331,-1.9069746810737922,26.489999771118164,-1.171778480649767,27.09000015258789,-1.6666690214223683,28.5,-0.2807984234131331
4228,2022-02-09,26.56999969482422,27.03000068664551,26.40999984741211,26.40999984741211,1535378.0,0.010266177399092857,-6.75001788141053,-0.7999961853173004,21.20419283862101,22.71691763607395,2.003272129209499,4.6873543322545,4.47464506817947,4.977710175933055,21.601038721988548,0.7300014495849609,-2.43974057605519,-3.9070001602172866,-9.493691533706432,1.6796912132718589,-6.700345846961859,-1.1136544734727138,3.3264726739241617,22.61905032220554,4.533132039306963,2.793345686744573,2,1.8350000381469727,3.7200002670288086,4.2799997329711985,4.9900007247924805,-5.590000152587891,2,-0.2216785644448388,2.458336313568363,26.29999923706055,-1.9069746810737922,26.489999771118164,-1.171778480649767,27.09000015258789,-0.2216785644448388
4229,2022-02-10,26.559999465942386,26.940000534057614,26.459999084472656,26.739999771118164,1719034.0,-0.0003763729392808335,-1.5263163178236023,-1.1250029802350587,24.79591858580625,21.966427543441817,1.3686615189839095,4.29040622824229,4.430426390239678,4.952603023910523,21.262446772690264,0.4800014495849574,-2.6567125195782246,-3.519000339508054,-9.026541194363578,1.98854051534747,-6.2727707669358175,-0.7652299120802901,2.682637238357035,25.0,5.281280227332722,2.7537704274277623,2,1.085000038146969,3.730000495910641,4.550000667572018,5.000000953674313,-4.930000305175785,3,-0.2695783129285566,-6.75001788141053,26.56999969482422,2.458336313568363,26.29999923706055,-1.9069746810737922,26.489999771118164,-0.2695783129285566
4230,2022-02-11,26.399999618530273,26.5,25.649999618530273,26.0,1958994.0,-0.006024090761646228,1.8333328035146055,-2.2222163353537505,26.2702681525425,22.230666571073527,1.2528126548369123,4.080751519567958,4.530973597579617,5.07365394068696,22.119694794285813,0.9099998474121129,-3.0919762997837665,-3.311500167846681,-8.768305758148031,2.1453054224546726,-6.03990296299736,-0.583097372696006,2.2934151276320236,35.88516484419062,14.948757710477423,2.7284027951506764,2,1.1100006103515625,3.810000419616699,4.720000743865963,5.160000801086426,-4.639999389648434,4,-0.2500000180620139,-1.5263163178236023,26.559999465942386,-6.75001788141053,26.56999969482422,2.458336313568363,26.29999923706055,-0.2500000180620139
4231,2022-02-14,25.70000076293945,25.79999923706055,24.770000457763672,25.79999923706055,3079729.0,-0.02651510854945205,19.600289921414646,-0.24999642371792063,21.66668057441376,22.018724129515732,1.6654920935348727,4.35340458760901,5.132501152208473,5.716346586875471,23.1490874923534,1.6299991607666016,-3.493438779063357,-3.598499107360844,-8.950733347272038,1.75373513255035,-6.274616227316443,-0.9223819874052452,2.4455992602490824,41.150451813710916,19.602174107821714,2.676117119955598,2,1.269999504089359,4.069999694824222,5.419999599456787,5.85999965667725,-3.820001602172848,0,-0.18949419045372784,1.8333328035146055,26.399999618530273,-1.5263163178236023,26.559999465942386,-6.75001788141053,26.56999969482422,-0.18949419045372784
4232,2022-02-15,26.45000076293945,26.540000915527344,25.63999938964844,25.670000076293945,2472095.0,0.029182878511098576,-1.142855520966034,-7.800125886930058,17.903923766022388,21.45377001607151,0.7059850177068654,3.2120515930605613,4.280076078870874,4.915534192974942,24.199018827231843,0.9000015258789027,-3.515983105994863,-2.4954992294311573,-7.603913416121511,2.6129149572591928,-5.049706322776334,0.0587078639140195,1.020479347164109,74.33628916077485,53.88669413063306,2.5542070933451755,2,0.519999504089359,3.3199996948242223,4.669999599456787,5.10999965667725,-4.570001602172848,1,-0.24045370234026253,19.600289921414646,25.70000076293945,1.8333328035146055,26.399999618530273,-1.5263163178236023,26.559999465942386,-0.24045370234026253
4233,2022-02-16,26.290000915527344,26.959999084472656,26.09000015258789,26.60000038146973,1270231.0,-0.006049143394970757,-1.4506977931201226,-0.3974348628788776,19.114216419652323,20.92417129089116,0.5140113082883069,2.952422788196177,4.351088364515732,5.0240737429747675,25.474377064798947,0.8699989318847656,-3.4437320553921964,-2.2929990768432624,-7.045164572198864,2.459166418512339,-4.669081824521065,0.08308367083454016,-1.5200004577636719,69.4064571194663,50.79267324458982,2.3760827476778017,2,0.4999990463256836,3.479999542236328,5.549998760223392,5.2699995040893555,-4.510000228881836,2,-0.17877522249014255,-1.142855520966034,26.45000076293945,19.600289921414646,25.70000076293945,1.8333328035146055,26.399999618530273,-0.17877522249014255
4234,2022-02-17,25.84000015258789,26.479999542236328,25.59000015258789,26.26000022888184,1638436.0,-0.01711680286301076,1.06976914393185,1.354841289862113,25.465834462243023,21.590743812561342,0.6112949591674379,2.977795212865832,4.720189587534392,5.41771870572007,27.42747893025629,0.8899993896484375,-3.3524470194759033,-2.3764999389648445,-6.755076192920342,2.002076314990653,-4.565788065942591,-0.18721181198709758,-1.0261997222900376,48.858464191466574,27.799839376898245,2.1892881269777478,2,0.41499996185302734,3.9300003051757812,6.067499160766605,5.720000267028809,-4.770000457763672,3,-0.18808051786581859,-1.4506977931201226,26.290000915527344,-1.142855520966034,26.45000076293945,19.600289921414646,25.70000076293945,-0.18808051786581859
4235,2022-02-18,25.63999938964844,26.20000076293945,25.51000022888184,25.81999969482422,1033678.0,-0.00773996756031059,-2.136375852890961,0.428572077329337,26.073126363231367,22.3532531922336,0.6526119668956056,2.8630602686609627,4.851095384910739,5.577831078369488,29.14818683794609,0.6900005340576101,-3.3189896508518366,-2.283500671386715,-6.518857399444958,1.9518560566715237,-4.401179035415836,-0.16582230735759396,-0.7832749862670916,39.726003536000306,16.465837621825536,2.11767836402912,2,0.2600011825561488,4.095001220703118,6.550000667572018,5.920001029968258,-4.930000305175785,4,-0.15639626849994326,1.06976914393185,25.84000015258789,-1.4506977931201226,26.290000915527344,-1.142855520966034,26.45000076293945,-0.15639626849994326
4236,2022-02-21,24.54999923706055,26.01000022888184,24.40999984741211,25.82999992370605,1876906.0,-0.042511707431161394,-1.0512832425916032,7.11110286949529,23.462080734604797,22.88402687745971,1.607532456472505,3.64867519239197,5.874996206737041,6.622955953788441,30.28612206275883,1.6000003814697301,-3.32465619513842,-3.0615007400512653,-7.3269919138233135,1.203990433720783,-5.194246326937289,-0.9287551531652412,2.409999847412106,5.490173785691878,-19.72899172314763,2.1327455868860237,2,1.1700010299682582,5.005001068115227,7.685000896453854,7.010001182556149,-2.119998931884769,0,-0.1136455843129699,-2.136375852890961,25.63999938964844,1.06976914393185,25.84000015258789,-1.4506977931201226,26.290000915527344,-0.1136455843129699
4237,2022-02-22,24.3700008392334,24.65999984741211,23.53000068664551,23.79999923706055,2372917.0,-0.00733191052631188,-1.0360369029433412,-0.4453135128127563,15.572527886605016,22.25828632723571,1.659482279208973,3.4735686702412494,5.992855558777677,6.763283013548985,31.609555623439757,1.129999160766598,-3.1396962907419272,-2.9029992103576667,-7.0626762111587595,1.256677790443426,-4.982837710758215,-0.8231607099571185,2.5389982604980474,24.48981180632665,-1.64366053445951,2.0798385004005473,2,0.8749990463256836,4.744999885559082,7.922499179840088,7.189999580383301,-2.5500011444091797,1,-0.10217487044391604,-1.0512832425916032,24.54999923706055,-2.136375852890961,25.63999938964844,1.06976914393185,25.84000015258789,-0.10217487044391604
4238,2022-02-23,23.65999984741211,24.979999542236328,23.65999984741211,24.440000534057614,1880874.0,-0.029134221065690524,-2.384611622589835,-1.3684184108818975,14.82558574722863,21.150471567393755,2.1381381808094595,3.689915046728647,6.654075014695728,7.440737306171783,34.10591032004976,1.3199996948242188,-2.9191317131141368,-3.179500102996826,-6.904547394554527,0.5455471885608745,-5.0420237487756765,-1.3169764572179758,3.1138393157959,4.4067529219621395,-22.39830373838329,1.8625236457788494,2,1.5850000381469727,5.455000877380371,8.65250015258789,7.90000057220459,-2.3899993896484375,2,-0.07523248935439875,-1.0360369029433412,24.3700008392334,-1.0512832425916032,24.54999923706055,-2.136375852890961,25.63999938964844,-0.07523248935439875
4239,2022-02-24,22.229999542236328,22.86000061035156,21.71999931335449,22.25,4104335.0,-0.060439573727731566,-1.1923082566115097,0.025641589944858226,14.782612060853765,19.874065334983896,3.228887605079386,4.619581808732207,8.012513161942202,8.818687474068255,36.84050819723529,1.9400005340576207,-2.7068121335907342,-4.141500377655028,-7.701827197702958,-0.581173557607098,-5.921663787678991,-2.3613369676310647,4.414086081909183,11.383929996921927,-17.78619429671896,1.7801634100239645,2,2.109999656677246,5.980000495910637,10.137500286102295,9.330000877380371,-1.1399993896484375,3,-0.020242863916206444,-2.384611622589835,23.65999984741211,-1.0360369029433412,24.3700008392334,-1.0512832425916032,24.54999923706055,-0.020242863916206444
4240,2022-02-25,23.20000076293945,23.559999465942386,21.989999771118164,22.6299991607666,3362186.0,0.04363478365620965,1.4341099254654817,-28.499427808506404,27.372778969323647,20.50807626775166,1.963738956930321,3.365321719517997,6.997831945887494,7.79967245620097,37.85319395101689,1.5699996948242223,-2.5354165879606185,-2.881499195098879,-6.484949244712766,0.7219508545150077,-4.683224219905824,-1.079774170291934,3.148639682558599,34.498860926304275,1.5712103223964107,1.8017250248069439,2,1.1399984359741246,4.139998435974125,9.059999465942386,8.35999965667725,-1.6500015258789027,4,-0.0918103878478217,-1.1923082566115097,22.229999542236328,-2.384611622589835,23.65999984741211,-1.0360369029433412,24.3700008392334,-0.0918103878478217
4241,2022-02-28,22.899999618530273,23.01000022888184,21.950000762939453,22.479999542236328,3628651.0,-0.012931083385497533,2.312491618113789,0.7368401679800611,26.964781519504896,21.51483824036083,2.039238908739268,3.3860654125225125,7.260029135403457,8.056560963180203,38.72059816780891,1.2499999999999964,-2.4821118263673156,-2.8940003395080574,-6.551715390987443,0.7637147119713283,-4.72285786524775,-1.0651428137683645,3.17092235903916,36.196325838311914,0.9090704068170865,1.8288575257396935,2,1.4399995803833008,4.439999580383301,9.252500534057617,8.550000190734863,-2.1099987030029297,0,-0.09563321268728353,1.4341099254654817,23.20000076293945,-1.1923082566115097,22.229999542236328,-2.384611622589835,23.65999984741211,-0.09563321268728353
4242,2022-03-01,21.34000015258789,22.809999465942386,21.299999237060547,22.739999771118164,3653745.0,-0.0681222485558497,-1.0405388512359783,-3.3333318195648522,19.83853318543865,21.595317881003755,3.12699355196062,4.638892800621129,8.728500928378821,9.567132224817644,39.72099234708059,1.6000003814697266,-2.5041466548856235,-4.107999801635742,-8.079273335084824,-0.1367262681866599,-6.093636568360282,-2.122363034911203,4.469866465128646,1.0869813100581533,-34.32374356642509,1.9856367667245405,3,2.549999237060547,5.789999008178711,10.519999980926514,9.949999809265137,-1.1000003814697266,1,0.05107779497629039,2.312491618113789,22.899999618530273,1.4341099254654817,23.20000076293945,-1.1923082566115097,22.229999542236328,0.05107779497629039
4243,2022-03-02,21.100000381469727,21.440000534057614,20.170000076293945,21.049999237060547,3401114.0,-0.011246474667389372,2.4794463996906684,-0.03571511288101002,19.32585309903378,20.91309772953606,2.8534400452339277,4.496697656036325,8.858757176556928,9.75037756677549,40.83747294795357,1.2700004577636683,-2.430502929638635,-3.9589996337890625,-8.037502369860157,0.11950310228203165,-5.99825100182461,-1.9197482657535154,4.3490768457943325,27.433642260101603,-8.910045012238047,2.039251368035546,3,2.0850000381469727,5.464999198913574,10.952499866485596,10.1899995803833,-1.3999996185302734,2,0.03412318958945626,-1.0405388512359783,21.34000015258789,2.312491618113789,22.899999618530273,1.4341099254654817,23.20000076293945,0.03412318958945626
4244,2022-03-03,21.01000022888184,21.5,20.82999992370605,21.1299991607666,2223714.0,-0.0042654099981404014,-1.791669646901721,-2.399923707800806,19.479058482796262,20.180423520598826,2.443180066436792,4.2127865825958,8.826678682815782,9.778212624067908,42.10484109556173,0.6700000762939489,-2.4052196805262085,-3.674499797821042,-7.797893654066602,0.4488940584245178,-5.736196725943824,-1.6128028696982604,3.911169283285208,24.77877002435113,-11.142786529035288,2.06169692812278,3,2.079999923706051,5.314999580383297,11.340000152587887,10.279999732971188,-0.23999977111816762,3,0.012375070254612153,2.4794463996906684,21.100000381469727,-1.0405388512359783,21.34000015258789,2.312491618113789,22.899999618530273,0.012375070254612153
4245,2022-03-04,19.11000061035156,20.81999969482422,19.0,20.68000030517578,4676988.0,-0.09043310794058945,-1.0335181720150541,13.083447245446582,17.14856207248681,19.47892144703016,3.7095918510897548,5.780669373881665,10.57871501134668,11.602930584063941,42.9124033227923,2.0100002288818395,-2.47609856842136,-5.1754994392395055,-9.829097560393823,-0.5219013180851881,-7.502298499816664,-2.848700378662347,5.336051958228179,2.743157208802251,-31.173736389272122,2.3267990605771582,3,2.879999160766605,5.889999389648441,13.302499771118168,12.179999351501468,1.5,4,0.10361064777589801,-1.791669646901721,21.01000022888184,2.4794463996906684,21.100000381469727,-1.0405388512359783,21.34000015258789,0.10361064777589801
4246,2022-03-07,18.01499938964844,18.7549991607666,16.360000610351562,18.200000762939453,5512539.0,-0.05729990506174942,2.6988446900517267,0.11783529251687204,9.349405918569559,18.78746345058178,4.224353969422534,6.543688510166383,11.492247356187345,12.613762097182022,43.72727349842611,2.7499999999999964,-2.707528896815699,-5.846750640869136,-11.152833772096134,-0.5406675096421374,-8.499792206482635,-3.1937090752556365,5.7775268707017275,25.65890035565409,-3.015286095964356,2.6530415656134996,3,2.6550006866455043,4.905000686645504,13.66250133514404,13.275000572204586,2.7049999237060476,0,0.19622536592720308,-1.0335181720150541,19.11000061035156,-1.791669646901721,21.01000022888184,2.4794463996906684,21.100000381469727,0.19622536592720308
4247,2022-03-08,18.915000915527344,19.21999931335449,17.5,17.600000381469727,3569184.0,0.049958454419712695,-1.2706242123538125,-7.108058230406141,16.824127956860792,19.009523696096462,2.759362652786251,5.335613458466462,10.414269812780638,11.629020013613228,44.15047649060374,1.7199993133544886,-2.9512219697798727,-4.577499198913575,-10.18824676204413,1.0332483642169805,-7.382872980478851,-1.772125417348299,3.8369717538230184,49.70818304611777,25.104623584316897,2.8053737815652777,3,1.044999122619629,3.9499998092651367,12.557498931884766,12.374999046325684,2.0649986267089844,1,0.09912767164926817,2.6988446900517267,18.01499938964844,-1.0335181720150541,19.11000061035156,-1.791669646901721,21.01000022888184,0.09912767164926817
4248,2022-03-09,20.68000030517578,20.88999938964844,19.1200008392334,19.989999771118164,4693007.0,0.09331214931105536,2.1891903037842733,0.524715021923622,29.243772577829134,20.616319309093726,0.5891520631277665,3.2746163918946465,8.504253333330816,9.793153961349297,44.52503365361026,1.9749984741210973,-3.059509871054537,-2.517999839782714,-8.066577009717712,3.0305773301522834,-5.292288424750211,0.25628874518478284,1.1770962759147494,84.04669664989387,59.92894551606095,2.7742885849674983,3,-0.7200002670288086,2.0850000381469727,10.792499542236328,10.609999656677246,0.5499992370605469,2,-0.021276621255537087,-1.2706242123538125,18.915000915527344,2.6988446900517267,18.01499938964844,-1.0335181720150541,19.11000061035156,-0.021276621255537087
4249,2022-03-10,19.399999618530273,21.06999969482422,19.020000457763672,20.96999931335449,3927658.0,-0.06189558354721836,1.3163827196413755,-2.2753601154359617,26.906003318023224,20.56445534783812,1.5930245155707645,4.206367102382181,9.606543796438224,11.00035256973085,44.871500647324304,2.049999237060547,-3.1620912156295518,-3.440000534057617,-8.999162806703517,2.119161738588282,-6.219581670380567,-0.6604193977346675,1.6875035266568013,64.543515904294,40.64859917922236,2.7795811363229492,3,0.2850008010864258,3.3650007247924805,11.592500686645508,11.890000343322754,2.1300010681152344,3,0.015463976820011327,2.1891903037842733,20.68000030517578,-1.2706242123538125,18.915000915527344,2.6988446900517267,18.01499938964844,0.015463976820011327
4250,2022-03-11,19.799999237060547,20.59000015258789,19.46999931335449,19.559999465942386,2949307.0,0.02061853744307318,-4.333336360870223,-0.15286612596764362,31.47426404184617,21.065508961431597,0.7375798366219044,3.4641695063532154,9.02820611358441,10.52786037944773,44.86824229530531,1.1900005340576172,-3.2065256320788222,-2.710000896453856,-8.161902808761699,2.741901015853987,-5.435951852607776,0.01595005970006369,-3.4399986267089844,73.03607845805209,44.879285255846966,2.725950956153921,3,-0.21499919891357422,2.785000801086426,11.192501068115234,11.49000072479248,1.5100002288818395,4,0.048989962529267794,1.3163827196413755,19.399999618530273,2.1891903037842733,20.68000030517578,-1.2706242123538125,18.915000915527344,0.048989962529267794
4251,2022-03-14,20.82999992370605,21.15999984741211,20.25,20.350000381469727,2644523.0,0.052020238703727184,-1.6764689382804698,2.0000000000000147,37.05194069501687,22.978109795829177,-0.6894303206907573,2.161431374185156,7.812040155477,9.433494657531153,44.34330469904173,1.3600006103515625,-3.131875375242309,-1.4365001678466847,-6.720952337278121,3.8479520015847513,-4.078726252562404,1.205725916869035,-4.3853993225097625,90.98360826601147,59.7868167584959,2.6422260847157184,3,-1.8999996185302699,1.2200002670288121,9.622500419616703,10.075000762939457,1.1700000762939489,0,-0.01056165694480471,-4.333336360870223,19.799999237060547,1.3163827196413755,19.399999618530273,2.1891903037842733,20.68000030517578,-0.01056165694480471
4252,2022-03-15,20.09000015258789,20.75,19.84000015258789,20.57999992370605,2110505.0,-0.03552567325149081,1.1927709182161004,-1.0208338300391804,36.97080838698502,24.93866038337931,-0.16247589837549015,2.5302528563994358,8.35053605070841,10.099702071652807,44.628442707898316,0.9899997711181605,-3.2600323893126273,-1.8584999084472642,-6.839702652679119,3.1227028357845903,-4.34910128056319,0.6321014636686613,-3.456783581542968,50.0,14.777693806158297,2.4906013721159272,3,-1.1599998474121094,1.6050004959106445,10.087499618530273,10.539999961853027,1.6900005340576172,1,0.0313588430055558,-1.6764689382804698,20.82999992370605,-4.333336360870223,19.799999237060547,1.3163827196413755,19.399999618530273,0.0313588430055558
4253,2022-03-16,21.59000015258789,21.989999771118164,20.440000534057614,20.799999237060547,3296796.0,0.07466401137915257,-1.0529814039617267,-1.6122475194724932,47.67611041730614,28.071666153880415,-1.7720051742349376,0.6957585982483643,6.632326394517101,8.537236103965661,45.015582526570476,1.8999996185302734,-3.343967482545928,-0.12349987030029297,-4.666492180201413,4.419492439600827,-2.3949960252508546,2.1479962846502687,-4.775712250488279,86.53199626236646,46.29930825924086,2.27149615495056,3,-2.4149999618530273,0.10500049591064453,8.1274995803833,8.699999809265137,0.2700004577636683,2,-0.0282538492839447,1.1927709182161004,20.09000015258789,-1.6764689382804698,20.82999992370605,-4.333336360870223,19.799999237060547,-0.0282538492839447
4254,2022-03-17,20.979999542236328,21.899999618530273,20.57999992370605,21.81999969482422,2362165.0,-0.0282538492839447,1.6399993896484446,-1.063290100147759,41.72259278729413,30.802114011081223,-1.3038180957631447,0.9728712741994023,7.0193001347742445,9.082505496789764,45.18042712798016,1.3199996948242223,-3.222438451523857,-0.49050045013427734,-4.603720220971333,3.622719320702778,-2.547110335552805,1.5661094352842504,-3.855168927995603,59.92063311852964,18.17932685328889,2.0566098854185273,3,-1.8049993515014648,0.6800003051757812,8.367500305175781,9.3100004196167,-0.4099998474121094,3,0.011916110841504457,-1.0529814039617267,21.59000015258789,1.1927709182161004,20.09000015258789,-1.6764689382804698,20.82999992370605,0.011916110841504457
4255,2022-03-18,21.6299991607666,21.6299991607666,20.290000915527344,21.100000381469727,3672153.0,0.030981870005369228,4.056608798295618,-0.6309508131207396,45.385173471667834,34.806088183647695,-1.7419485478979588,0.007430009195857679,6.150840239041244,8.372014908236721,45.36117419633173,1.3399982452392578,-3.052319881847687,0.3599991798400879,-3.258664425306538,3.9786627849867138,-1.4493326227332233,2.169330982413399,-4.213258397113229,83.25578259415428,39.12712762638123,1.809331802573313,3,-1.8849992752075195,0.030000686645507812,7.33750057220459,8.660000801086426,-1.1299991607666016,4,-0.004623138141515715,1.6399993896484446,20.979999542236328,-1.0529814039617267,21.59000015258789,1.1927709182161004,20.09000015258789,-0.004623138141515715
4256,2022-03-21,21.76000022888184,21.950000762939453,21.26000022888184,21.729999542236328,1530933.0,0.006010220673102973,2.365841858214805,0.056605199516330765,51.70316281002336,38.681536500665764,-1.4358505269153383,-0.36080662355408677,5.780364961453348,8.179109962333595,44.95742411649658,0.6900005340576136,-2.8731120190165953,0.6295001983642621,-2.6565933154966963,3.9155937122252205,-1.013546558566219,2.272546955294743,-4.06886392478058,89.30234497466792,38.08803517056161,1.6430467569304799,3,-1.2550001144409215,-0.10000038146973012,7.099999904632565,8.449999809265133,-0.8800010681152379,0,-0.020680181902855477,4.056608798295618,21.6299991607666,1.6399993896484446,20.979999542236328,-1.0529814039617267,21.59000015258789,-0.020680181902855477
4257,2022-03-22,21.8799991607666,22.040000915527344,21.61000061035156,21.850000381469727,1629079.0,0.005514656738168977,1.4571285326590648,0.9999364231672794,53.1940974369052,41.34268370722977,-1.2192516795196475,-0.7134962893322552,5.3840902398023545,7.996266328004577,44.15087601105363,0.4300003051757848,-2.4587401151594044,0.8739992141723647,-2.06574041992598,3.8137388482707095,-0.5958706028768077,2.343869031221537,-3.9309310486443287,90.85704258510044,35.12129915361144,1.4698698170491717,3,-1.3499984741210938,-0.2199993133544922,6.490001201629639,7.89000129699707,-0.7599983215332031,1,0.005484499261251052,2.365841858214805,21.76000022888184,4.056608798295618,21.6299991607666,1.6399993896484446,20.979999542236328,0.005484499261251052
4258,2022-03-23,21.8799991607666,22.11000061035156,21.59000015258789,22.030000686645508,1492236.0,0.0,2.354826801205985,-5.000254323499491,53.589103691127924,44.30747263757473,-1.1523085073655075,-0.899821211555853,5.1101777220138835,7.9353383550880565,43.62098771371636,0.5200004577636683,-1.8117471329899395,0.9629992485046373,-1.7363795234189716,3.662378020428246,-0.3866901374571654,2.31268863446644,-3.6036564243719234,87.36255559607817,26.566251920176754,1.3496893859618042,3,-1.0899991989135778,-0.2199993133544922,6.490001201629639,7.89000129699707,-0.8699989318847621,2,-0.00457031434902444,1.4571285326590648,21.8799991607666,2.365841858214805,21.76000022888184,4.056608798295618,21.6299991607666,-0.00457031434902444
4259,2022-03-24,21.780000686645508,22.1299991607666,21.63999938964844,21.850000381469727,1709789.0,-0.00457031434902444,-1.7999803816852498,0.46665988505162503,62.93604487295715,47.80322606325373,-0.7590227636657616,-0.8804027916353263,4.906887635227228,7.971612126720931,42.3422946488624,0.4899997711181605,-1.258943675585499,0.8855007171630866,-1.7750194018620498,3.546020836188223,-0.44475934234948156,2.215760776675655,-3.12029216285514,80.97832565728437,12.308336368860992,1.3302600595125686,3,-0.7950010299682617,-0.3600006103515625,6.499999523162842,7.989999771118164,0.3699989318847656,3,0.003673090963449921,2.354826801205985,21.8799991607666,1.4571285326590648,21.8799991607666,2.365841858214805,21.76000022888184,0.003673090963449921
4260,2022-03-25,21.06999969482422,21.88999938964844,20.93000030517578,21.700000762939453,2059425.0,-0.03259875892734154,-1.1098884515260965,9.000054495912806,65.37493650171383,50.950225597331176,0.16770935047646773,-0.35643249068439786,5.323919853466258,8.60512927479644,41.81515640020719,0.9599990844726598,-0.9674634706913636,0.2819997787475579,-2.1507100254878253,2.714709582982941,-0.9343551233701319,1.4983546808652477,-1.9938562945967035,11.666626930198921,-59.86447961172963,1.216354902117691,3,-0.08500003814697266,0.21000099182128906,6.942500591278076,8.700000762939453,1.3400001525878906,4,-0.023730422745227853,-1.7999803816852498,21.780000686645508,2.354826801205985,21.8799991607666,1.4571285326590648,21.8799991607666,-0.023730422745227853
4261,2022-03-28,20.709999084472656,21.649999618530273,20.709999084472656,21.26000022888184,1845336.0,-0.017085933344365256,-2.4181766478590925,0.8730162094083652,59.552943488480594,53.45935171971958,0.5687029275062656,-0.1780418741953298,5.37395813631246,8.87859094722053,41.28535966841794,0.9400005340576172,-0.5008812593560279,0.031499195098877664,-2.1888185621420675,2.251816952339823,-1.0786596835215931,1.1416580737193485,-1.2673929929804508,0.0,-71.22265190267188,1.1101588786204726,3,0.5000009536743164,0.47500133514404297,7.10750150680542,9.060001373291016,1.460000991821289,0,-0.010139985212751834,-1.1098884515260965,21.06999969482422,-1.7999803816852498,21.780000686645508,2.354826801205985,21.8799991607666,-0.010139985212751834
4262,2022-03-29,22.43000030517578,22.649999618530273,20.979999542236328,21.190000534057614,3195877.0,0.08305172847606235,-1.0120461577881215,-2.254540347275437,59.35828647920665,54.75737128215297,-0.8766518152887315,-1.910129376827463,3.3720974899226874,7.080056255851929,40.161273170965714,1.9400005340576172,-0.08607342755199099,1.697000408172606,-0.6420217929104588,4.036022609255671,0.5274893076310718,2.86651150871414,-2.664907045370647,88.65983233033697,18.27201433786442,1.1695111005415324,3,-0.9600000381469727,-1.760000228881836,5.207499980926514,7.159999847412109,-0.10000038146973012,1,-0.06910392881499483,-2.4181766478590925,20.709999084472656,-1.1098884515260965,21.06999969482422,-1.7999803816852498,21.780000686645508,-0.06910392881499483
4263,2022-03-30,21.81999969482422,22.420000076293945,21.700000762939453,22.420000076293945,2670415.0,-0.02719574685921,1.3999961853051597,-0.48387136469281544,63.940089052063364,57.22598197823844,-0.25769405328776074,-1.3106186221562481,3.686371862168123,7.557521172624789,38.58639116549155,0.7299995422363281,0.18424392829449943,1.0509998321533196,-1.3335260426358317,3.435525706942471,-0.14126310524125785,2.243262769547897,-1.6510195447975669,57.21651055579534,-13.335940951020518,1.1922629373945763,3,-0.34999942779541016,-1.1499996185302734,5.3600006103515625,7.330000877380371,0.9400005340576207,2,-0.03208060794596901,-1.0120461577881215,22.43000030517578,-2.4181766478590925,20.709999084472656,-1.1098884515260965,21.06999969482422,-0.03208060794596901
4264,2022-03-31,21.270000457763672,22.170000076293945,21.15999984741211,21.959999084472656,1529020.0,-0.02520619820132297,-1.2197810950278976,1.1499969800332515,58.32390099588203,58.66361836981778,0.37746204500749414,-0.7801402916915805,3.9400847068788423,8.004610657356842,37.103801211954426,1.010000228881836,0.5175713063694722,0.48800058364868093,-1.9048777861297346,2.8808789534270964,-0.7084386012405268,1.6844397685378887,-0.753677582146512,28.86604222318136,-39.663202323136765,1.1964391848892075,3,0.40999889373779297,-1.3100004196166992,5.909999847412109,7.880000114440918,1.7700004577636719,3,-0.012223799872412844,1.3999961853051597,21.81999969482422,-1.0120461577881215,22.43000030517578,-2.4181766478590925,20.709999084472656,-0.012223799872412844
4265,2022-04-01,21.09000015258789,21.729999542236328,20.950000762939453,21.40999984741211,1671631.0,-0.008462637578838472,-1.6000025431379779,0.4637685966861825,51.629073819876076,58.65538625980142,0.5283720676308796,-0.46820270279155807,3.8694354860642832,8.086794986186753,35.02808849081283,0.779998779296875,0.5643755660989633,0.20900030136108327,-2.052863413821342,2.4708640165435085,-0.9219315562301311,1.3399321589522977,-0.2749625329628955,19.587678531223975,-44.196845348357655,1.1309318575912135,4,0.5899991989135742,-1.130000114440918,5.184999465942379,7.154999732971191,0.7600002288818359,4,0.05026076141646274,-1.2197810950278976,21.270000457763672,1.3999961853051597,21.81999969482422,-1.0120461577881215,22.43000030517578,0.05026076141646274
4266,2022-04-04,21.549999237060547,21.549999237060547,20.86000061035156,21.3799991607666,1154219.0,0.021811241400878423,7.117627259365681,-0.5312507450587702,59.48051259617866,59.353876833054024,0.039617917156316906,-0.6849050737133311,3.181853149366866,7.520762074429648,32.253369408299285,0.6899986267089879,0.7721369472865405,0.49224939346313334,-1.33790278888889,2.3224015758151566,-0.4228266977128783,1.407325484639145,1.1000003814697266,38.547430672101136,-25.86619611912085,0.9150760911760119,4,0.13000011444091797,-1.8649988174438477,4.289999961853027,6.695000648498535,1.3600006103515625,0,0.03990722231082855,-1.6000025431379779,21.09000015258789,-1.2197810950278976,21.270000457763672,1.3999961853051597,21.81999969482422,0.03990722231082855
4267,2022-04-05,20.790000915527344,21.940000534057614,20.709999084472656,21.57999992370605,1562863.0,-0.035266744707173725,-1.589469457411025,-4.647050903746234,44.252878288121494,58.3165184549422,0.7026289709158853,0.23480444115691057,3.689461474931104,8.1545409915697,29.610983320297922,1.2300014495849574,0.8609959542217673,-0.3614989280700698,-1.8980333793552298,1.1750355232150902,-1.1297661537126515,0.406768297572512,1.8241987228393555,4.6784669387518365,-54.585312297884784,0.7682672256425804,4,0.8899984359741211,-1.205000877380371,5.0499982833862305,7.454998970031738,2.479999542236328,1,0.0663780230878166,7.117627259365681,21.549999237060547,-1.6000025431379779,21.09000015258789,-1.2197810950278976,21.270000457763672,0.0663780230878166
4268,2022-04-06,20.239999771118164,21.059999465942386,19.924999237060547,20.959999084472656,1783107.0,-0.02645508033616306,1.467391597300676,0.9113926801179218,44.63768252152609,56.28336708256097,1.1125255976205537,0.7906908253070029,3.93711462223445,8.585339403101202,28.37989362897585,1.1350002288818395,0.819871621078498,-0.8895000457763658,-2.466525668091581,0.6875255765388495,-1.6780128569339716,-0.10098723461875991,2.2980318450927726,14.031198944459216,-43.28441372321417,0.7885128111576072,4,1.047499656677246,-0.7349996566772461,5.2699995040893555,7.795000076293945,2.6000003814697266,2,0.10326087827185892,-1.589469457411025,20.790000915527344,7.117627259365681,21.549999237060547,-1.6000025431379779,21.09000015258789,0.10326087827185892
4269,2022-04-07,19.700000762939453,20.540000915527344,19.649999618530273,20.309999465942386,1904138.0,-0.026679793195910628,-1.5070424048677618,0.8472212288105335,35.787933138853035,52.995922264465335,1.4823313679680012,1.4275065503409827,4.1861131526437205,9.007533624111197,27.279059656096727,0.8900012969970703,0.7257997593330927,-1.4444991111755385,-2.956632020163987,0.06763379781290979,-2.2005655656697627,-0.6884326566813144,2.6812489105224593,2.1834552148056874,-49.70899320435052,0.7560664544942235,4,1.4499988555908203,-0.19500064849853516,5.174999237060547,7.7699995040893555,3.7499999999999964,3,0.15532991611345515,1.467391597300676,20.239999771118164,-1.589469457411025,20.790000915527344,7.117627259365681,21.549999237060547,0.15532991611345515
4270,2022-04-08,20.770000457763672,21.049999237060547,20.190000534057614,20.25,1672519.0,0.0543147032175324,-1.6874985098824409,-0.8524615793505571,43.59637727022053,51.222970462436436,0.4082314673984797,0.4573515884070929,2.9150428910885395,7.819965028243363,25.93447319378248,1.3499984741210938,0.6420466679267847,-0.42299947738647603,-1.810660585720406,0.9646616309474538,-1.116830031553441,0.2708310767804889,1.392749211303709,48.90831403774724,1.6757592665777423,0.6938305541669652,4,0.37999916076660156,-1.265000343322754,3.937499523162842,6.699999809265137,3.1599998474121094,4,0.1092922680661359,-1.5070424048677618,19.700000762939453,1.467391597300676,20.239999771118164,-1.589469457411025,20.790000915527344,0.1092922680661359
4271,2022-04-11,20.61000061035156,21.11000061035156,20.3799991607666,20.75,1442869.0,-0.007703410875578798,-1.4333288828701554,-0.2692293584711949,41.82754963096355,49.275110812631645,0.6174905391947902,0.6324506390479172,2.8792506047333397,7.85787690392829,24.957006015323145,0.7300014495849574,0.43940362803415667,-0.5719993591308636,-1.9751773415790908,0.8311786233173635,-1.2735883503549772,0.12958963209324992,1.3517290546728518,41.921423930968906,0.19851948443177747,0.7015889912241138,4,0.4249992370605504,-1.105000495910641,2.884999275207523,6.274999618530277,3.3099994659423864,0,0.060164955574788515,-1.6874985098824409,20.770000457763672,-1.5070424048677618,19.700000762939453,1.467391597300676,20.239999771118164,0.060164955574788515
4272,2022-04-12,20.71999931335449,20.76000022888184,20.18000030517578,20.31999969482422,1104363.0,0.005337151855671518,1.4166590505405916,-2.8571525885557603,42.6395923113491,46.90838895255228,0.26755574063676946,0.6029852466617243,2.583273922395005,7.611937703321324,23.82116841039507,0.5799999237060582,0.25803726637030167,-0.4935006141662619,-1.8196308132649364,0.8326295849324126,-1.1565657137155974,0.16956448538307356,1.0567919479503907,73.28760054398585,35.795418812201824,0.6630650995493367,4,0.19000053405762074,-0.6449995040893519,1.0750007629394567,4.8450012207031286,3.2399997711181676,1,0.10569500997261705,-1.4333288828701554,20.61000061035156,-1.6874985098824409,20.770000457763672,-1.5070424048677618,19.700000762939453,0.10569500997261705
4273,2022-04-13,20.979999542236328,20.979999542236328,20.450000762939453,20.899999618530273,1168950.0,0.01254827401052383,12.249982118589514,0.2000000000000018,45.024867891181486,45.430718607585554,-0.13871668447979246,0.31088117451188424,2.11649499985041,7.222834943928383,23.502574003647215,0.529998779296875,0.1837142408290262,-0.2030003547668464,-1.5207029944743873,1.1147022849406945,-0.8618516746206168,0.455850965086924,0.6266483876465827,91.09582330125266,56.66280673548497,0.6588513198537703,4,-0.1849994659423828,-0.14499950408935547,0.43250083923339844,4.585000991821289,3.350000381469723,2,0.10915161894628178,1.4166590505405916,20.71999931335449,-1.4333288828701554,20.61000061035156,-1.6874985098824409,20.770000457763672,0.10915161894628178
4274,2022-04-14,21.229999542236328,21.40999984741211,20.940000534057614,21.100000381469727,902661.0,0.011916110841504457,-1.0888911494559632,1.6249910592947572,51.055408240654124,45.366977987672,-0.44140609078881,0.08492501028823796,1.6706083822676163,6.843236837175482,23.00540066997182,0.46999931335449574,-0.019515917719900244,0.0344996452331543,-1.279833565294414,1.3488328557607225,-0.622666960030628,0.6916662504969366,0.22011652273837257,85.36582340116054,46.0679913156249,0.6571666052637839,4,-0.4349994659423828,-0.39499950408935547,0.13250064849853516,4.335000991821289,2.729999542236328,3,0.07583611140209978,12.249982118589514,20.979999542236328,1.4166590505405916,20.71999931335449,-1.4333288828701554,20.61000061035156,0.07583611140209978
4275,2022-04-19,21.530000686645508,21.700000762939453,20.71999931335449,21.229999542236328,1102819.0,0.014131000983412134,2.062498323622774,2.3077160086271404,55.452139363295444,44.91938096179609,-0.7514527747946609,-0.2350004855720087,1.2196233659038143,6.437538039659856,22.244268115792636,0.9800014495849645,-0.2264013462051757,0.3395007133483894,-0.9686190443853597,1.6476204710821385,-0.3145591655184852,0.9935605922152639,-1.8800010681152344,88.81578782258651,42.70685182423109,0.6540598788668744,4,-0.7350006103515625,-0.470001220703125,-0.30500030517578125,4.034999847412109,2.989999771118164,1,0.08917789201394988,-1.0888911494559632,21.229999542236328,12.249982118589514,20.979999542236328,1.4166590505405916,20.71999931335449,0.08917789201394988
4276,2022-04-20,21.309999465942386,21.76000022888184,21.280000686645508,21.63999938964844,1526772.0,-0.010218356418334129,-1.461552004929768,-1.0999955495368339,40.697665208273364,44.524357286257406,-0.6359529446284427,-0.0531666417352632,1.3023140858357891,6.548531257499352,21.676494341813846,0.4799995422363317,-0.34846618953896424,0.1419995307922406,-1.1400971673445355,1.4240962289290167,-0.49904881827614744,0.7830478798606286,-1.6189998245239288,71.51893767919125,29.520401453152417,0.6410483490683887,4,-0.6049995422363317,-0.15999984741211293,-0.2249994277954137,4.255001068115231,3.5400009155273438,2,0.1229470157153536,2.062498323622774,21.530000686645508,-1.0888911494559632,21.229999542236328,12.249982118589514,20.979999542236328,0.1229470157153536
4277,2022-04-21,22.0,22.489999771118164,21.56999969482422,21.65999984741211,1735049.0,0.03237919058423122,-2.538458716942376,-1.0303037308903853,51.47541270657217,45.28410508459586,-1.2697978567168917,-0.7733669878586937,0.4863150946489938,5.766639121865065,20.89332640884349,1.1800003051757777,-0.36878109862198727,0.8260000228881843,-0.4711610823585737,2.1231611281349423,0.1774194702648053,1.4745805755115633,-2.2262403350830056,75.98039169854152,34.42355289857231,0.6485805526233789,4,-0.9300003051757812,-0.8500003814697266,-1.5099997520446777,3.565000534057617,4.0100002288818395,3,0.0872727307406338,-1.461552004929768,21.309999465942386,2.062498323622774,21.530000686645508,-1.0888911494559632,21.229999542236328,0.0872727307406338
4278,2022-04-22,21.780000686645508,22.1299991607666,21.6299991607666,21.799999237060547,1187588.0,-0.009999968788840574,-2.1249843538590834,-0.05881923952922169,54.41941383889214,47.354269606822434,-0.9033762387716919,-0.5915737211558749,0.5664574709385626,5.883752727064461,20.127316741285505,0.5,-0.5071123356060951,0.6110006332397475,-0.6754289389095867,1.8974302053890817,-0.0322141528349178,1.2542154193144128,-1.8432666153564448,59.887067748574964,16.034038986777432,0.6432147860746666,4,-0.44500064849853516,-0.6300010681152344,-1.4675002098083496,3.7849998474121094,3.9799995422363317,4,0.10009175064736442,-2.538458716942376,22.0,-1.461552004929768,21.309999465942386,2.062498323622774,21.530000686645508,0.10009175064736442
4279,2022-04-25,21.86000061035156,21.88999938964844,21.3700008392334,21.5,1218447.0,0.003673090963449921,1.4761943687556516,-18.00133524082004,56.79012968629316,48.820242097497164,-0.720529989797722,-0.7012251281900213,0.3449690557858709,5.714977522415026,19.4281937144121,0.5199985504150426,-0.44835229641939023,0.6870005607604952,-0.6078979279223162,1.9818990494433066,0.03955131641908949,1.334449805101901,-1.770070597072749,64.40683628056324,16.762141218850573,0.6474492443414052,4,-0.5250005722045863,-0.7100009918212855,-1.4250001907348597,3.7049999237060582,3.5399990081787145,0,0.11299173121636841,-2.1249843538590834,21.780000686645508,-2.538458716942376,22.0,-1.461552004929768,21.309999465942386,0.11299173121636841
4280,2022-04-26,20.56999969482422,22.13999938964844,20.420000076293945,22.01000022888184,2353326.0,-0.059011934103811226,1.0235299661501445,-3.9999947018183852,42.46154198279747,48.89068569214538,0.6013563691733026,0.5790864795824398,1.4807324327872493,6.906682904883162,18.600145049063922,1.7199993133544957,-0.3772712783237253,-0.5780003547668464,-1.9002886672037036,0.7442879576700108,-1.2391445109852768,0.08314380145158395,-0.3360654960750473,7.246359451420653,-39.832728804018146,0.6611441562184287,4,0.7650003433227539,0.5799999237060547,-0.15249967575073242,4.995000839233398,4.940000534057621,1,0.1648030841002599,1.4761943687556516,21.86000061035156,-2.1249843538590834,21.780000686645508,-2.538458716942376,22.0,0.1648030841002599
4281,2022-04-27,20.5,21.0,20.040000915527344,20.40999984741211,1810559.0,-0.00340299931272392,-1.3132563344808093,-0.062500082784198,47.50429563699848,49.431208283884196,0.7309821328347681,0.6667305310007876,1.415067650467563,6.862292358584135,17.71784288861883,0.9599990844726562,-0.18256908767680358,-0.6375000953674324,-1.9776473416987876,0.7026471509639229,-1.30757371853311,0.032573527798245294,1.989999771118164,18.775481605754745,-32.27625103982109,0.6700736231656782,4,0.7650003433227539,0.6499996185302734,0.2024998664855957,5.065000534057617,6.180000305175781,2,0.19609758330554494,1.0235299661501445,20.56999969482422,1.4761943687556516,21.86000061035156,-2.1249843538590834,21.780000686645508,0.19609758330554494
4282,2022-04-28,20.8799991607666,21.34000015258789,20.459999084472656,20.96999931335449,1435394.0,0.01853654442763908,1.1204798235131905,-0.9999999999999605,55.673754068334496,50.61441785912343,0.42026062996896485,0.17355339774587009,0.8768440875482781,6.363682132640395,17.568583693419793,0.8800010681152344,-0.1067121396168389,-0.18000087738037251,-1.3770674068042226,1.0170656520434775,-0.7785341420922975,0.4185323873315525,1.5610006332397468,39.99994550428511,-15.084654107397554,0.5985332647119251,4,0.38500118255615234,0.2700004577636719,0.2025008201599121,4.685001373291016,5.690000534057617,3,0.19013416572174657,-1.3132563344808093,20.5,1.0235299661501445,20.56999969482422,1.4761943687556516,21.86000061035156,0.19013416572174657
4283,2022-04-29,21.1200008392334,21.40999984741211,20.96999931335449,21.040000915527344,1228085.0,0.011494333721897787,-2.999947982140438,-0.8888865341415177,63.29587573521299,51.9744698029633,0.22596972387143666,-0.12814960945086895,0.48330266544244793,6.0138830990167875,17.383784426164812,0.5300006866455078,0.01094187424802584,0.0950007438659668,-1.048226452641014,1.2382279403729477,-0.4766128543875219,0.6666143421194555,1.272978977203369,51.42860516401385,-9.9201833692239,0.5716135982534901,4,0.14499950408935547,0.029998779296875,-0.025000572204589844,4.444999694824219,5.19999885559082,4,0.23153405280953265,1.1204798235131905,20.8799991607666,-1.3132563344808093,20.5,1.0235299661501445,20.56999969482422,0.23153405280953265
4284,2022-05-02,21.01000022888184,21.030000686645508,19.274999618530273,20.950000762939453,2263970.0,-0.005208362025593161,34.09988746685995,0.7499940395298825,52.73972155341688,51.67309004631013,0.3369114479793929,-0.04071370367654126,0.44982674763690156,6.01983657052914,17.308084977449507,1.845001220703125,0.11885589566718124,-0.0019998550415003535,-1.1393948307300263,1.1353951206470256,-0.5706973428857651,0.5666976328027644,1.3359200095367392,60.55849036505928,-2.2662828279245915,0.5686974878442633,5,-0.12750053405762074,-0.04750061035156605,0.21499967575072887,4.555000305175778,5.44000053405761,0,0.22608281524291995,-2.999947982140438,21.1200008392334,1.1204798235131905,20.8799991607666,-1.3132563344808093,20.5,0.22608281524291995
4285,2022-05-03,22.149999618530273,22.209999084472656,21.190000534057614,21.200000762939453,1689930.0,0.05425984660777439,-1.1030912834105697,15.833455192801937,64.36565564188842,54.30286676115624,-0.7888481169476727,-1.1565244765970562,-0.816912844046449,4.7891866749943155,16.678792270297503,1.1999988555908168,0.2203512779855501,1.0849995613098145,-0.16127478608185442,2.3312739087014833,0.46186238761398,1.7081367350056489,0.0730837950927743,97.95572480885893,31.14482155550239,0.6231371736958349,5,-1.2674999237060547,-1.1875,-0.9474997520446777,3.4150009155273438,4.270000457763672,1,0.14672686482942932,34.09988746685995,21.01000022888184,-2.999947982140438,21.1200008392334,1.1204798235131905,20.8799991607666,0.14672686482942932
4286,2022-05-04,22.40999984741211,22.43000030517578,21.63999938964844,22.200000762939453,2115514.0,0.011738159519620206,5.320007324218722,0.2210519341542304,65.33574676798116,55.84290387909058,-0.9793983231518908,-1.421682539450483,-1.168105819082971,4.447590126819961,15.888055632435872,0.7900009155273402,0.2566384113474882,1.3019997596740716,-0.06794215121663427,2.6719416705647774,0.6170288042287169,1.9869707151194262,-3.135000228881836,99.36607120726376,31.99576346626627,0.6849709554453537,5,-1.557499885559082,-1.447500228881836,-1.2774996757507324,3.155000686645508,4.04000091552734,2,0.1383311201507087,-1.1030912834105697,22.149999618530273,34.09988746685995,21.01000022888184,-2.999947982140438,21.1200008392334,0.1383311201507087
4287,2022-05-05,22.170000076293945,23.3700008392334,22.100000381469727,23.01000022888184,1661963.0,-0.01070949454494885,-1.591838879568394,-4.000018165304286,60.837884852500245,56.556067325047024,-0.796509569532585,-1.1309817903181063,-1.018165035158944,4.60744204663245,15.161260219331707,1.2700004577636719,0.22623733184648032,0.9930000305175781,-0.44673822085794157,2.432738281893098,0.2731309048298165,1.7128691562053397,-2.8319004440307616,70.69596080038752,6.065418821521519,0.7198691256877603,5,-0.8474998474121094,-0.8474998474121094,-0.9724998474121094,3.360000610351559,3.659999847412106,3,0.2034280655553229,5.320007324218722,22.40999984741211,-1.1030912834105697,22.149999618530273,34.09988746685995,21.01000022888184,0.2034280655553229
4288,2022-05-06,22.32999992370605,22.6299991607666,21.770000457763672,22.049999237060547,1380122.0,0.007216952948195576,-1.0476202370112693,-0.3333340902175683,60.18518224174782,56.933295386764215,-0.9725628281761409,-1.187246598363135,-1.245332522828484,4.378747753835192,13.984730831970793,0.8599987030029297,0.3399622441820078,1.0484998703002901,-0.40817650355153035,2.5051762441521106,0.3201616833743799,1.7768380572262004,-2.83062424316406,74.60315981667092,12.075184723950699,0.728338186925911,5,-1.0074996948242152,-1.0074996948242152,-1.2599997520446742,3.200000762939453,2.7999992370605504,4,0.18987907682959215,-1.591838879568394,22.170000076293945,5.320007324218722,22.40999984741211,-1.1030912834105697,22.149999618530273,0.18987907682959215
4289,2022-05-09,22.76000022888184,23.190000534057614,21.649999618530273,22.13999938964844,2358535.0,0.019256619195922697,1.0810802799675903,2.2142832814490645,61.121147968105625,59.00658494068734,-1.4097195925278037,-1.4506191847060634,-1.6927884413757965,3.8793012626803893,12.533419191874678,1.5400009155273402,0.3354259631086691,1.325500202178958,-0.07342394855933065,2.7244243529172465,0.6260381268098136,2.024962277548102,-3.105799541992191,72.01832454319901,12.286182534642762,0.6994620753691451,5,-1.4375000000000036,-1.4375000000000036,-1.6900000572204625,2.7700004577636648,2.25,0,0.1564147377039493,-1.0476202370112693,22.32999992370605,-1.591838879568394,22.170000076293945,5.320007324218722,22.40999984741211,0.1564147377039493
4290,2022-05-10,23.040000915527344,23.739999771118164,22.93000030517578,23.13999938964844,2441277.0,0.012302314755260557,-4.0625014901175405,-0.16128764316632324,65.47406808652059,61.00322632396758,-1.455573689277056,-1.6357007092382965,-2.0186218287037363,3.5392401487796405,11.682629510054637,0.9799995422363246,0.33419735517164284,1.49200086593628,-0.04176814334480383,3.025769875217364,0.7251163612957399,2.25888537057682,-3.2371682225439464,66.66672721740586,8.077485406155397,0.7668845046405415,5,-1.532501220703125,-1.532501220703125,-2.220001220703125,2.4899997711181605,2.0199985504150426,1,0.1480034597183546,1.0810802799675903,22.76000022888184,-1.0476202370112693,22.32999992370605,-1.591838879568394,22.170000076293945,0.1480034597183546
4291,2022-05-11,21.850000381469727,25.1200008392334,20.32999992370605,24.190000534057614,9049072.0,-0.05164932668277977,1.2809524025776466,23.400358587013706,48.76847645490093,60.2359732558083,-0.0602757168679382,-0.3668478278532561,-0.8795554632826068,4.667239223353615,11.077220697423373,4.790000915527347,0.2812003533811982,0.24000034332275533,-1.2331706944850716,1.7131713811305822,-0.49658517558115634,0.976585862226667,-1.8109376637982422,31.732780109423704,-23.638059565546033,0.7365855189039132,5,0.3474998474121094,0.3474998474121094,-1.0300006866455078,3.6800003051757777,2.659999847412113,2,0.20915330045943104,-4.0625014901175405,23.040000915527344,1.0810802799675903,22.76000022888184,-1.0476202370112693,22.32999992370605,0.20915330045943104
4292,2022-05-12,22.90999984741211,23.09000015258789,20.780000686645508,21.040000915527344,3845969.0,0.048512560523400916,1.0717488252269574,-0.7991447905747652,58.15294949491059,59.66453700688581,-0.8962918837321574,-1.3221530750580825,-1.9289308239784937,3.5335281726465197,10.29919533635745,2.309999465942383,0.4656042839996104,1.1904997825622559,-0.32896684155080536,2.709966406675317,0.4307664705057235,1.9502330946187882,-2.5799999237060582,53.86220105600997,-0.898644512713993,0.759733312056531,5,-0.7124996185302734,-0.7124996185302734,-2.2274999618530273,1.75,1.5300006866455043,3,0.1545177188609721,1.2809524025776466,21.850000381469727,-4.0625014901175405,23.040000915527344,1.0810802799675903,22.76000022888184,0.1545177188609721
4293,2022-05-13,23.270000457763672,23.459999084472656,22.709999084472656,23.0,1656584.0,0.01571368890219471,1.3077004337032625,0.1443853540020685,59.778081001704216,60.4465769455844,-1.027271140424606,-1.58295501306673,-2.2661679508177386,3.094454825268464,9.613984072578646,0.75,0.6398332803426818,1.4360003471374512,-0.19021156624598134,3.0622122605208837,0.6228943904457331,2.249106303829169,-2.9400005340576207,61.37786998176276,7.513431652210876,0.8131059566917165,5,-0.5450000762939453,-1.072500228881836,-2.637500762939453,1.3899993896484375,1.5599994659423793,4,0.11001286702116397,1.0717488252269574,22.90999984741211,1.2809524025776466,21.850000381469727,-4.0625014901175405,23.040000915527344,0.11001286702116397
4294,2022-05-16,22.84000015258789,23.190000534057614,22.54999923706055,23.10000038146973,1595109.0,-0.018478740726982634,1.90909327356983,-0.962962178047174,67.87401290989209,60.83639441980702,-0.346862801720917,-1.081607667317126,-1.8150300517083338,3.4376083879706343,9.390833759175107,0.7200012207031214,0.7343631095249314,0.9255000114440932,-0.7338783717805732,2.5848783946687597,0.09581081983175821,1.7551892030564282,-2.1268001556396534,52.40082983586455,-7.056428029824957,0.8296891916123337,5,-0.11499977111816406,-0.6424999237060547,-2.4437503814697266,1.8199996948242188,1.7800006866455078,0,0.10026265292818937,1.3077004337032625,23.270000457763672,1.0717488252269574,22.90999984741211,1.2809524025776466,21.850000381469727,0.10026265292818937
4295,2022-05-17,23.45000076293945,23.78000068664551,23.01000022888184,23.03000068664551,1336219.0,0.026707557192482856,-2.3478208588855822,-1.615383486776901,71.40783302596154,61.51107067069373,-0.8415651562178184,-1.6236361502623922,-2.3351169585511897,2.742787803541571,9.28614952920355,0.9400005340576207,0.7906933376555827,1.4395006179809542,-0.34374900313597223,3.2227502390978806,0.5478758074224892,2.331125428539419,-2.3842566986084,65.13570444463906,0.5104794703323989,0.8916248105584635,5,-0.725000381469723,-1.2525005340576136,-3.122500896453854,1.2099990844726598,0.4399986267089915,1,0.06652449531719529,1.90909327356983,22.84000015258789,1.3077004337032625,23.270000457763672,1.0717488252269574,22.90999984741211,0.06652449531719529
4296,2022-05-18,23.93000030517578,24.15999984741211,23.209999084472656,23.61000061035156,2034879.0,0.0204690629688562,1.435903204350718,0.7619038968942226,71.81687825309878,62.73095882631579,-1.21058399109765,-1.9998194991615605,-2.6824707719155114,2.171116401949874,9.132371239421925,0.9500007629394531,0.9564324837925398,1.788500118255616,-0.15574703395401812,3.73274727046525,0.8163765421507989,2.760623694360433,-2.5399156988525426,93.19527812592229,24.403596126078455,0.9721235761048168,5,-1.2049999237060547,-1.7325000762939453,-3.6025004386901855,0.48999977111816406,-0.75,2,0.04722102575661902,-2.3478208588855822,23.45000076293945,1.90909327356983,22.84000015258789,1.3077004337032625,23.270000457763672,0.04722102575661902
4297,2022-05-19,23.920000076293945,24.15999984741211,23.45000076293945,23.559999465942386,1416657.0,-0.00041789505868383703,-1.448281078379125,1.1250029802350574,70.71004698396362,63.90038824211755,-1.0350917349645385,-1.9379628354686638,-2.566220328292431,2.086859259302976,9.710393230679985,0.7099990844726598,0.9698139845622542,1.682499885559082,-0.41582928615489934,3.7808290572730634,0.6333352997020896,2.7316644714160745,-2.231522171337893,85.09318756930422,13.522522145248004,1.0491645858569911,5,-1.1949996948242188,-1.7224998474121094,-3.6500000953674316,-0.23999977111816406,-0.39999961853027344,3,0.02466555813988558,1.435903204350718,23.93000030517578,-2.3478208588855822,23.45000076293945,1.90909327356983,22.84000015258789,0.02466555813988558
4298,2022-05-20,23.959999084472656,24.309999465942386,23.959999084472656,24.11000061035156,2633854.0,0.0016721993332413643,-3.666624281572704,-0.4166701987877703,72.04782227275538,65.11446316485642,-0.91587390964105,-1.903880866991539,-2.554213591562224,1.9598621267857652,10.275216385998615,0.38999938964844105,0.9615485693675296,1.6134989738464363,-0.607655644249494,3.8346535919423665,0.5029216647984711,2.7240762828944014,-1.9969993447744159,80.11361727537431,6.854627230939826,1.1105773090479647,5,-1.2349987030029297,-1.7624988555908203,-3.467499256134033,-1.039999008178711,-0.07999992370605469,4,0.020033450247334272,-1.448281078379125,23.920000076293945,1.435903204350718,23.93000030517578,-2.3478208588855822,23.45000076293945,0.020033450247334272
4299,2022-05-23,24.32999992370605,24.520000457763672,24.0,24.309999465942386,1287554.0,0.01544243962317915,1.5999923706345724,-0.13333502873704953,68.41215857021069,65.4409176630442,-1.1619403965987338,-2.1917181905597864,-2.825572436863819,1.4967865736540027,10.580856218260168,0.5600013732910156,1.0191526966103233,1.8599998474121051,-0.5164992204293419,4.236498915253552,0.6717503134913834,3.048249381332827,-2.114440096044998,87.41718508226202,16.568257444110486,1.1882495339207229,5,-1.6049995422363246,-2.132499694824215,-3.514999866485592,-1.4649991989135707,-0.17000007629394176,0,0.020550760442576976,-3.666624281572704,23.959999084472656,-1.448281078379125,23.920000076293945,1.435903204350718,23.93000030517578,0.020550760442576976
4300,2022-05-24,23.959999084472656,24.239999771118164,23.920000076293945,24.059999465942386,1356291.0,-0.015207597221275848,-2.555583812823855,-4.999904634753051,62.85239278839069,67.00579725565417,-0.7238325449166894,-1.6387445371778355,-2.3720904176893285,1.7698179040265387,10.032366917456004,0.4099998474121058,1.0716411570728006,1.3204990386962905,-0.9673311419766613,3.6083292193692422,0.17658394835981284,2.464414129032768,-1.5120839758858153,57.25184837904656,-9.577181889458096,1.1439150903364759,5,-1.3099985122680664,-1.7624988555908203,-3.1449990272521973,-1.1949987411499023,-0.45999908447265625,1,0.027545984139392576,1.5999923706345724,24.32999992370605,-3.666624281572704,23.959999084472656,-1.448281078379125,23.920000076293945,0.027545984139392576
4301,2022-05-25,24.520000457763672,24.709999084472656,24.059999465942386,24.170000076293945,1169763.0,0.02337234535430044,-1.2806940052535756,-3.4999904632930914,68.50392778392369,68.15590595443341,-0.966950025881637,-1.9838486710121046,-2.873587225935207,1.1071353745739074,9.272670454295728,0.75,1.1059530501136976,1.6795003890991218,-0.5216043150593883,3.880605093257632,0.5789480370198667,2.780052741178377,-1.8583184907251074,84.92072382463273,17.813279164931927,1.1005523520792557,5,-0.8900012969970703,-2.322500228881836,-3.592500686645508,-1.755000114440918,-2.9300003051757812,2,-0.025693354663692713,-2.555583812823855,23.959999084472656,1.5999923706345724,24.32999992370605,-3.666624281572704,23.959999084472656,-0.025693354663692713
4302,2022-05-26,24.85000038146973,24.96999931335449,24.209999084472656,24.540000915527344,1044949.0,0.013458397942303968,1.763650613649076,0.8857117944861438,69.32514422120555,69.21669075660022,-1.109496483397077,-2.109322332299559,-3.1161856650216926,0.6738937429648608,8.931363841754045,0.7600002288818324,1.1029468414612893,1.8110002517700217,-0.361535318835859,3.9835358223759023,0.7247324664670813,2.897268037072962,-1.9916529046555773,88.57152199265461,21.486408584078717,1.0862677853029399,5,-1.0900011062622106,-2.652500152587894,-3.922500610351566,-2.2650003433227575,-2.9799995422363317,3,-0.06720322135444479,-1.2806940052535756,24.520000457763672,-2.555583812823855,23.959999084472656,1.5999923706345724,24.32999992370605,-0.06720322135444479
4303,2022-05-27,26.01000022888184,26.04999923706055,24.88999938964844,24.899999618530273,2097303.0,0.04668007362595872,-1.0530951344088872,3.5806532987958777,72.41378131009792,69.7211094677342,-2.0561832802524798,-3.0400572805392656,-4.221859580610044,-0.5985000836762104,8.94599945515527,1.1999988555908203,1.3499675832672295,2.726500129699712,0.3703992053425864,5.082601054056838,1.5484496675211474,3.9045505918782766,-2.970720483074146,98.12211155217943,30.353132255170465,1.1780504621785632,5,-1.4800004959106445,-3.3475008010864293,-4.900000572204593,-3.960000038146976,-3.8099994659423864,4,-0.09573240096911806,1.763650613649076,24.85000038146973,-1.2806940052535756,24.520000457763672,-2.555583812823855,23.959999084472656,-0.09573240096911806
4304,2022-05-30,25.76000022888184,26.34000015258789,25.61000061035156,26.149999618530273,1094408.0,-0.0096116877277993,-1.1159449134504167,-0.35135060828922515,68.83655218088846,69.43541159605941,-1.5068877538070424,-2.546514355231597,-3.8996534360521267,-0.46013569906163454,7.740865767102853,0.7299995422363317,1.453803187276442,2.2390001296997113,-0.1097680208753502,4.587768280274773,1.0646160544121805,3.413384204987242,-2.419648533948859,76.03306175947402,7.78903387070423,1.1743840752875307,5,-0.985000610351566,-2.9525003433227575,-4.517500400543216,-4.064999580383304,-4.290000915527351,0,-0.07298140727527636,-1.0530951344088872,26.01000022888184,1.763650613649076,24.85000038146973,-1.2806940052535756,24.520000457763672,-0.07298140727527636
4305,2022-05-31,25.399999618530273,25.70000076293945,25.18000030517578,25.6200008392334,2456921.0,-0.013975178849103265,1.736836821763823,0.5641065769396351,77.77775787848016,70.09773155443511,-0.9400468242987827,-2.0348770256787674,-3.4910958218216877,-0.21419909164436746,7.524969003102747,0.5799999237060582,1.5179160587678133,1.7164995193481438,-0.682063780684544,4.115062819380832,0.5172178693318017,2.915781169364486,-1.699690108678702,58.77191881724336,-13.508470840406815,1.199281650016343,5,-0.5049991607666016,-2.5924997329711914,-4.15749979019165,-3.7049989700317383,-2.8999996185302734,1,-0.04881888935988554,-1.1159449134504167,25.76000022888184,-1.0530951344088872,26.01000022888184,1.763650613649076,24.85000038146973,-0.04881888935988554
4306,2022-06-01,25.51000022888184,26.040000915527344,25.3799991607666,25.60000038146973,1141835.0,0.004330732756047562,-2.7714139355428604,0.40908933277847137,73.8970432263057,70.45184224802868,-0.896646930136999,-2.0034430629756166,-3.554451035535731,-0.4482026772161092,7.592524552112118,0.6600017547607422,1.5769459323768764,1.6715001106262228,-0.7806118795840291,4.123612100836475,0.4454441155210951,2.8975561057313506,-1.4929278419019099,61.032886972188706,-13.016416255809489,1.2260559951051264,6,-0.3800001144409215,-2.7025003433227575,-4.267500400543216,-3.85000038146973,-1.4300003051757884,2,-0.07879263860633612,1.736836821763823,25.399999618530273,-1.1159449134504167,25.76000022888184,-1.0530951344088872,26.01000022888184,-0.07879263860633612
4307,2022-06-02,26.68000030517578,26.68000030517578,25.59000015258789,25.670000076293945,2141530.0,0.045864369494175605,1.158415654607568,-11.222205738990379,77.27998212891717,71.03319334315778,-1.8259914004061244,-2.9705424349562506,-4.6671170011496415,-1.7526282867822545,8.646788643134977,1.1700000762939418,1.5905498357926966,2.616000175476074,-0.0131593291463723,5.245159680098521,1.3014204231648492,3.9305799277872993,-2.384176586322898,100.0,23.342061296812787,1.314579752311224,6,-1.380000114440918,-3.702500343322754,-5.472500324249268,-5.020000457763672,-2.3600006103515625,3,-0.19077961373188057,-2.7714139355428604,25.51000022888184,1.736836821763823,25.399999618530273,-1.1159449134504167,25.76000022888184,-0.19077961373188057
4308,2022-06-03,26.56999969482422,26.739999771118164,26.36000061035156,26.70000076293945,883846.0,-0.004122961360319866,2.6190554041780536,-0.12871389965837343,81.4502272412939,72.4818676399448,-1.4604049120256164,-2.663145623211225,-4.499878391659941,-1.7750657852689038,9.506405605779754,0.3799991607666051,1.570469737796227,2.293999576568602,-0.4285640675228173,5.0165632206600215,0.9327177545228906,3.6552813986143136,-1.9403912538861299,89.102555481245,8.988932196211564,1.36128182204571,6,-1.239999771118164,-3.5625,-5.362499713897705,-4.909999847412109,-2.75,4,-0.17689118967157424,1.158415654607568,26.68000030517578,-2.7714139355428604,25.51000022888184,1.736836821763823,25.399999618530273,-0.17689118967157424
4309,2022-06-06,26.31999969482422,26.79999923706055,26.21999931335449,26.68000030517578,915853.0,-0.009409108124630472,-1.0714232191878792,2.7692127116406753,75.7629903372478,73.9163784787067,-1.0040213583353257,-2.2480217772561204,-4.191141547896088,-1.6714791860370468,10.482167750030372,0.5799999237060618,1.5703477819310052,1.865999603271483,-0.9043195718100101,4.636318778352976,0.48084001573073465,3.2511591908122313,-1.3527286410573183,70.37037909167744,-11.157102607340661,1.385159587540747,6,-0.8900003433227504,-3.2825002670288086,-5.112499713897705,-4.659999847412109,-2.2199993133544886,0,-0.1565349156404039,2.6190554041780536,26.56999969482422,1.158415654607568,26.68000030517578,-2.7714139355428604,25.51000022888184,-0.1565349156404039
4310,2022-06-07,26.45000076293945,26.60000038146973,26.190000534057614,26.25,993730.0,0.004939250365599168,-1.562501490117528,-0.5555567329292488,74.13791213489105,74.5423767399253,-0.8310668506282148,-2.223453134063977,-4.236795166044761,-1.9363294109880975,11.065433665665555,0.4099998474121165,1.5719928504172138,1.825500679016109,-0.9976328781867352,4.648634236218953,0.4139339004146869,3.237067457617531,-1.1528386361796912,75.35222145659597,-4.5052366490803735,1.4115667786014223,6,-0.945001602172848,-2.885001182556149,-5.5275011062622035,-4.79000091552734,-3.0,1,-0.18827982253076958,-1.0714232191878792,26.31999969482422,2.6190554041780536,26.56999969482422,1.158415654607568,26.68000030517578,-0.18827982253076958
4311,2022-06-08,26.420000076293945,26.479999542236328,26.229999542236328,26.45000076293945,1022905.0,-0.0011342414283609381,4.555663876231853,-0.15000286101202023,73.85493682460276,75.04568702919167,-0.562344680648124,-1.93261097477464,-4.109450907061579,-2.046074435594825,11.022302810540626,0.25,1.6040381116541909,1.567000007629396,-1.0422798446922386,4.1762798599510305,0.2623600814685787,2.871639933790213,-0.8523272696800461,68.59508691841566,-10.162207978328325,1.3046399261608164,6,-0.5750007629394496,-2.8550004959106445,-5.497500419616699,-5.0,-3.159999847412106,2,-0.1483724475766096,-1.562501490117528,26.45000076293945,-1.0714232191878792,26.31999969482422,2.6190554041780536,26.56999969482422,-0.1483724475766096
4312,2022-06-09,26.45000076293945,27.29999923706055,26.229999542236328,26.26000022888184,1487976.0,0.00113552939284145,-7.559932251493471,-6.333206179668642,73.80495472332544,75.20026185288359,-0.3816522502910331,-1.7748005793192192,-4.095201660823605,-2.2098798779175546,11.19841516226791,1.0699996948242223,1.7179733757027904,1.420000648498533,-1.1134888292295706,3.9534901262266366,0.1532559096344812,2.686745387362585,-0.6605091988451548,23.42347141293444,-52.88356185503458,1.2667447388640527,6,-0.2100009918212855,-2.635001182556149,-5.542500972747799,-5.170000076293942,-2.650001525878899,3,-0.08960305371915667,4.555663876231853,26.420000076293945,-1.562501490117528,26.45000076293945,-1.0714232191878792,26.31999969482422,-0.08960305371915667
4313,2022-06-10,25.82999992370605,26.440000534057614,25.739999771118164,26.25,2213993.0,-0.023440484739120193,-1.333334392970777,-2.210520503940271,63.68611347595736,74.62799088566904,0.23482473549944416,-1.0046882848174619,-3.4175778633219345,-1.7291265371826228,11.474011865402673,0.7100009918212855,1.7394624495498547,0.6719998359680126,-1.7429938319061762,3.0869935038422014,-0.53549699796908,1.8794966699051052,1.4699993133544993,5.769242525574746,-66.27664183441307,1.207496833937094,6,0.4099998474121129,-2.0150003433227504,-4.507499694824215,-4.644999504089352,-1.0399990081787074,4,-0.058459165053887485,-7.559932251493471,26.45000076293945,4.555663876231853,26.420000076293945,-1.562501490117528,26.45000076293945,-0.058459165053887485
4314,2022-06-13,25.1299991607666,25.63999938964844,24.8700008392334,25.309999465942386,2143456.0,-0.02710030061970725,-1.2000054495912909,0.42857207732935393,60.06883517606186,72.66033280762257,0.9343150686718076,-0.1310490247681635,-2.6491693195565347,-1.1679495222538812,11.316386772935727,0.9599990844726527,1.7162538177777833,-0.1425008773803711,-2.29795315890059,2.012951404139848,-1.2202270181404806,0.9352252633797384,2.170000076293949,10.699526459181518,-60.60624581655453,1.0777261407601093,6,0.9550008773803711,-1.3149995803833008,-3.8074989318847656,-4.459999084472656,-0.9899997711181605,0,-0.05212891005534048,-1.333334392970777,25.82999992370605,-7.559932251493471,26.45000076293945,4.555663876231853,26.420000076293945,-0.05212891005534048
4315,2022-06-14,25.01000022888184,25.5,24.8799991607666,25.420000076293945,1650023.0,-0.0047751267764507555,1.1754427058933758,2.2777730682829005,54.56237752754557,70.51203661887143,1.1098917812518607,0.11785604871259281,-2.4549437490315675,-1.1622163832934085,11.643812808467477,0.6200008392333984,1.556121181180739,-0.3404997825622509,-2.324334542241008,1.6433349771165062,-1.3324171624016294,0.6514175972771277,2.1927990722656254,5.761295553677124,-61.18584449171859,0.9919173798393787,6,1.0749998092651332,-1.1950006484985387,-3.6875000000000036,-4.340000152587894,-1.7700004577636754,1,-0.03638543938761063,-1.2000054495912909,25.1299991607666,-1.333334392970777,25.82999992370605,-7.559932251493471,26.45000076293945,-0.03638543938761063
4316,2022-06-15,25.059999465942386,25.520000457763672,25.059999465942386,25.21999931335449,1443638.0,0.0019991697962005173,-4.750017881410697,0.3902436755086901,52.062857768111556,67.71013391211525,1.105614234822717,0.16533071978097524,-2.4434343736459248,-1.316014058077382,12.301439457992988,0.5100002288818324,1.4417050750440552,-0.3470005035400341,-2.2218662770587976,1.5278652699787294,-1.2844333902994158,0.5904323832193477,2.0494878967285146,7.818878682343176,-54.0633890222291,0.9374328867593825,6,1.0250005722045863,-1.2449998855590856,-3.5524997711181676,-5.009999275207523,-2.0599994659423864,2,-0.06424575966934853,1.1754427058933758,25.01000022888184,-1.2000054495912909,25.1299991607666,-1.333334392970777,25.82999992370605,-0.06424575966934853
4317,2022-06-16,24.51000022888184,25.15999984741211,24.3700008392334,25.1200008392334,1970135.0,-0.021947296439811192,1.2898567550683053,3.8125074505878493,33.258941115764,62.35554656483416,1.4700160558919748,0.8029661190739183,-1.812548623057431,-0.8796537374020623,12.732060181988421,0.7899990081787109,1.2841864490416555,-0.9264997482299755,-2.719636533435679,0.8666370369757281,-1.8230681408328273,-0.02993135562712368,2.5099076728515612,6.763256535664844,-48.44736945330268,0.8965683926028516,6,1.3249998092651332,-0.47000026702881215,-2.3125000000000036,-3.769999504089359,-1.6499996185302805,3,-0.050999591527014276,-4.750017881410697,25.059999465942386,1.1754427058933758,25.01000022888184,-1.2000054495912909,25.1299991607666,-0.050999591527014276
4318,2022-06-17,24.440000534057614,24.8700008392334,24.13999938964844,24.5,3576088.0,-0.002855964674440936,-1.2121197233773984,0.0983596818170512,34.651177232483334,57.787567330971434,1.347841181729212,0.959989275152747,-1.6430772190901628,-0.9438546344591181,13.341365597790558,0.7300014495849574,1.1701698552141657,-1.0204995155334515,-2.7418391990748,0.7008401680078968,-1.8811693573041275,-0.15982967376277557,2.4209129439257886,20.000076293944836,-31.230943734799034,0.8606698417706748,6,1.279998779296882,0.4849987030029368,-2.2425003051757777,-3.699999809265133,-1.3999996185302699,4,-0.026186631874463684,1.2898567550683053,24.51000022888184,-4.750017881410697,25.059999465942386,1.1754427058933758,25.01000022888184,-0.026186631874463684
4319,2022-06-20,24.82999992370605,24.90999984741211,24.11000061035156,24.45000076293945,859473.0,0.01595742148634427,1.9629655793581855,-6.333375719235407,43.418020164146384,54.37424600088869,0.8093725451455818,0.6423003300922794,-1.9096137360347676,-1.455333502623187,14.055375226653648,0.7999992370605504,0.9162365751881651,-0.6555001258850126,-2.32133633621066,1.0103360844406346,-1.4884182310478344,0.17741797927780922,1.8132404272105553,51.0637866150103,0.754144298354845,0.8329181051628233,6,0.8750000000000036,0.09499931335449929,-2.36874961853027,-4.089999198913571,-2.5499992370605433,0,-0.0016109145510112555,-1.2121197233773984,24.440000534057614,1.2898567550683053,24.51000022888184,-4.750017881410697,25.059999465942386,-0.0016109145510112555
4320,2022-06-21,24.6200008392334,25.270000457763672,24.51000022888184,24.95000076293945,801553.0,-0.008457474229476736,-1.7636314455245252,-0.8684227697774829,39.954860853975376,50.60757089304121,0.8185684883598228,0.9531487571016299,-1.610541015323811,-1.3279133971292296,14.886552733717132,0.7600002288818324,0.6266174502934163,-0.8984992980957038,-2.4599732577006463,0.6629746615092387,-1.6792362778981769,-0.1177623182932308,1.7699155376267015,36.170232912995296,-12.254938897555014,0.780736979802472,6,1.0849990844726562,0.5349988937377965,-2.158750534057617,-3.880000114440918,-2.3000011444091797,1,-0.01949640264918462,1.9629655793581855,24.82999992370605,-1.2121197233773984,24.440000534057614,1.2898567550683053,24.51000022888184,-0.01949640264918462
4321,2022-06-22,23.88999938964844,24.31999969482422,23.75,24.29999923706055,1197777.0,-0.029650748363162394,1.5333276819395985,1.2424240672774172,15.037597219765559,44.077864503756786,1.287324150227473,1.7218102181877235,-0.792954042245924,-0.6799856993004632,15.481346452718492,0.8700008392333984,0.3716311006466384,-1.5970006942749002,-3.2650674863746723,0.07106609782487183,-2.4310340903247862,-0.7629672982250142,2.2719254105608044,9.210483387249612,-31.340395485650063,0.8340333960498856,6,1.2050008773803675,1.3649997711181605,-1.4287490844726598,-3.1499986648559606,-0.4799995422363317,2,-0.027208021562860396,-1.7636314455245252,24.6200008392334,1.9629655793581855,24.82999992370605,-1.2121197233773984,24.440000534057614,-0.027208021562860396
4322,2022-06-23,23.18000030517578,23.95000076293945,23.13999938964844,23.82999992370605,1416003.0,-0.029719510364671797,-1.2191774379394427,1.5853655132630473,13.07190330116731,38.45406337322455,1.6591735282841462,2.4245922998676477,-0.005359991421794774,-0.05079502730528063,16.0822485359825,0.8100013732910085,0.08972287693814707,-2.2234997749328613,-4.169813794832663,-0.2771857550330594,-3.1966567848827623,-1.2503427649829604,2.692493519008355,1.877976313069914,-31.18760168625002,0.9731570099499018,6,1.2099990844726598,2.0399990081787145,-0.71875,-2.439999580383301,-0.030000686645507812,3,-0.007765327989904702,1.5333276819395985,23.88999938964844,-1.7636314455245252,24.6200008392334,1.9629655793581855,24.82999992370605,-0.007765327989904702
4323,2022-06-24,23.520000457763672,23.76000022888184,23.1299991607666,23.35000038146973,976577.0,0.01466782347332285,-1.065568747127275,-0.2615387324046945,20.085480187213506,34.011468374463625,1.0695112588068127,1.990538851321901,-0.2705963729295391,-0.4803465061867591,15.871643114724124,0.6300010681152379,-0.20489368156688315,-1.7589996337890632,-3.8547788612229823,0.3367795936448559,-2.806889247506021,-0.7111100200721054,1.969944145585469,18.224348627467407,-9.704276073910975,1.0478896137169593,6,0.8049993515014648,1.6949987411499023,-1.0587501525878906,-2.7799997329711914,-0.4600009918212855,4,-0.02806121745606749,-1.2191774379394427,23.18000030517578,1.5333276819395985,23.88999938964844,-1.7636314455245252,24.6200008392334,-0.02806121745606749
4324,2022-06-27,23.8799991607666,24.36000061035156,23.6200008392334,23.649999618530273,1042297.0,0.015306067006648272,-4.1034977177358645,1.352937876560968,23.828893275058803,30.596636790853978,0.5739055870987002,1.562588339616699,-0.5581661017442627,-0.9226448002246954,15.20156297473076,0.8400001525878871,-0.5178393192022703,-1.3050008773803725,-3.477193680667849,0.8671919259071039,-2.3910972790241125,-0.21890447573663252,1.2323541717693338,35.0467077310854,12.5750055715401,1.0860964016437384,6,0.44500064849853516,1.3350000381469727,-1.4187488555908203,-2.5699987411499023,-0.6599998474121129,0,-0.035175807150752525,-1.065568747127275,23.520000457763672,-1.2191774379394427,23.18000030517578,1.5333276819395985,23.88999938964844,-0.035175807150752525
4325,2022-06-28,24.15999984741211,24.79999923706055,23.96999931335449,24.020000457763672,1139588.0,0.011725322298399954,-5.916617658745781,0.6086942099414526,28.100764233502417,27.934181953675186,0.17953227182696452,1.2489617448530907,-0.770662266435366,-1.261638732012667,14.822154991730951,0.9200000762939489,-0.7385553339125508,-0.9630002021789537,-3.1796844533418245,1.2536840489839172,-2.0713423277603873,0.14534192340247998,-1.0300006866455078,61.67668500538499,43.178754587947765,1.108342125581435,6,0.039999961853027344,1.0549993515014648,-1.6987495422363281,-2.089999198913574,-0.7999992370605504,1,-0.07781453529139726,-4.1034977177358645,23.8799991607666,-1.065568747127275,23.520000457763672,-1.2191774379394427,23.18000030517578,-0.07781453529139726
4326,2022-06-29,23.5,24.059999465942386,23.46999931335449,23.790000915527344,1285021.0,-0.027317874651510143,-2.371407396104647,-2.071444141689373,24.52502383363432,26.96374670010522,0.6648959426749563,1.845264148470168,-0.042342973955008745,-0.6554886124100143,14.301544295166064,0.6900005340576207,-0.9186130166696422,-1.5225000381469727,-3.8450384885963764,0.8000384123024311,-2.6837692633716728,-0.36123081292227255,-0.33660083770751825,22.155737864066534,4.104017541481209,1.1612692252247019,6,0.6999998092651367,1.7149991989135742,-1.076249599456787,-1.4299993515014648,0.07999992370605113,2,-0.05021277894365028,-5.916617658745781,24.15999984741211,-4.1034977177358645,23.8799991607666,-1.065568747127275,23.520000457763672,-0.05021277894365028
4327,2022-06-30,21.59000015258789,23.270000457763672,21.13999938964844,23.26000022888184,2447786.0,-0.0812765892515791,1.5207105266424876,5.758602772881547,20.056482335328795,25.342113933754717,2.365938641927599,3.53565693978344,1.8929463696070599,1.192042024969865,13.923584083802837,2.360000610351559,-1.1103039148826355,-3.177999877929686,-5.8281923756897065,-0.5278073801696657,-4.503096126809698,-1.852903629049674,3.20999908447266,12.29510332514449,-7.008288210653747,1.3250962488800109,6,1.614999771118164,2.629999160766605,1.3237495422363281,0.6075000762939453,2.1599998474121094,3,0.08429827151279867,-2.371407396104647,23.5,-5.916617658745781,24.15999984741211,-4.1034977177358645,23.8799991607666,0.08429827151279867
4328,2022-07-01,21.8700008392334,22.309999465942386,21.479999542236328,21.57999992370605,1475631.0,0.012968998826613953,-2.387743186117678,-0.17365323489739898,25.525523547464374,23.354058754123383,1.8808357071389068,3.041425718153107,1.6491025466862475,0.8462549814028328,13.483487026279256,0.8299999237060582,-1.3011956943885217,-2.66299924850464,-5.469323623630338,0.14332512662105756,-4.066161436067489,-1.2598370609417913,2.8567984008789082,19.945395628940325,-0.4278896676899464,1.403162187562849,7,1.3349990844726562,2.3499984741210973,1.1087489128112793,0.3274993896484375,2.1700000762939453,4,0.0585276054036834,1.5207105266424876,21.59000015258789,-2.371407396104647,23.5,-5.916617658745781,24.15999984741211,0.0585276054036834
4329,2022-07-04,22.200000762939453,22.670000076293945,22.030000686645508,22.100000381469727,1076631.0,0.0150891591697635,-4.333333333333333,0.34482781300149534,29.548757765785794,22.197825077657875,1.2723374852049218,2.5159330430609828,1.3572605596262655,0.4518794332859528,13.043733629787194,0.7999992370605469,-1.352413903304516,-2.1269993782043457,-4.985383797173085,0.731385040764394,-3.5561915876887156,-0.6978071687199758,2.4550624801635763,28.96178736292876,6.461753601961103,1.4291922094843703,7,0.7699985504150426,2.0199985504150426,1.3962488174438477,0.46249866485595703,1.6799983978271484,0,0.03873867898412908,-2.387743186117678,21.8700008392334,1.5207105266424876,21.59000015258789,-2.371407396104647,23.5,0.03873867898412908
4330,2022-07-05,21.46999931335449,22.790000915527344,21.46999931335449,22.399999618530273,1487705.0,-0.0328829470494264,-1.8387121914403004,-9.299967575196968,26.225162149913047,23.44088784767426,1.6858013511121008,3.007934175873711,2.1593109469592413,1.1151615229488137,12.747099244435061,1.3200016021728551,-1.4395239134139537,-2.608000755310062,-5.553988872244574,0.33798736162444953,-4.080994813777316,-1.135006696842808,3.114762652679449,11.301366954924276,-12.516415274859312,1.4729940584672552,7,1.500000000000007,2.750000000000007,2.321250438690189,1.3375005722045934,3.8600006103515625,1,0.08150908504740784,-4.333333333333333,22.200000762939453,-2.387743186117678,21.8700008392334,1.5207105266424876,21.59000015258789,0.08150908504740784
4331,2022-07-06,22.5,22.56999969482422,21.790000915527344,22.1200008392334,1385728.0,0.047973950609530025,2.000003667988365,-0.4086011140553074,37.48443301988368,26.15339114975386,0.4893549502042518,1.7594048003977,1.2170700336884472,0.034930517839633524,12.434434368303048,1.1000003814697301,-1.5936379911202145,-1.382000064849855,-4.190307986952245,1.4263078572525352,-2.786154025901048,0.02215389620133834,2.0158667145062275,63.84976189495434,36.310132204507546,1.4041539610511944,7,0.46999931335449574,1.7199993133544957,1.351250171661377,0.30749988555908203,2.829999923706051,2,0.038222249348958126,-1.8387121914403004,21.46999931335449,-4.333333333333333,22.200000762939453,-2.387743186117678,21.8700008392334,0.038222249348958126
4332,2022-07-07,24.07999992370605,24.25,22.79999923706055,22.79999923706055,1591292.0,0.07022221883138013,-1.2656249767169552,3.3684302988018624,48.113204529332776,29.267582743322663,-1.0611451010084103,-0.00764539950988663,-0.26725134603307055,-1.5985974115083295,10.875767713497591,1.75,-1.689064689325619,0.31649990081786683,-2.222669036585401,2.855668838221135,-0.9530845678837672,1.5860843695195008,0.3683494443030213,93.88489085234437,62.69030054053924,1.2695844687016347,7,-1.1100006103515554,0.1399993896484446,-0.11124992370605113,-1.272500038146969,0.15999984741211293,3,-0.020764119667116998,2.000003667988365,22.5,-1.8387121914403004,21.46999931335449,-4.333333333333333,22.200000762939453,-0.020764119667116998
4333,2022-07-08,24.31999969482422,24.56999969482422,23.53000068664551,23.899999618530273,862281.0,0.009966767935156717,1.260867221594494,0.32812488358474245,47.28434420427113,31.87374395767959,-1.3139018764016477,-0.38638084076116286,-0.4145482257204023,-1.888718286833754,9.75391724815612,1.0399990081787074,-1.6120441194341275,0.6319996833801262,-1.732221107378976,2.9962204741392284,-0.5501107119994231,1.8141100787596756,-3.1800003051757777,91.93548486334466,60.64124791277956,1.1821103953795504,7,-1.350000381469723,-0.10000038146972301,-0.18124961853027344,-1.3424997329711914,0.0,4,-0.023437487745755492,-1.2656249767169552,24.07999992370605,2.000003667988365,22.5,-1.8387121914403004,21.46999931335449,-0.023437487745755492
4334,2022-07-11,23.81999969482422,24.420000076293945,23.56999969482422,23.75,988071.0,-0.020559210784299897,-2.953487340536896,0.16666590978242607,45.867763628327985,33.8478550015491,-0.9200622081309078,0.011009718895451215,0.17780214582503362,-1.435070476891049,9.5535986267614,0.8500003814697266,-1.4527907559065873,0.19749965667724467,-2.0690800615279485,2.464079374882438,-0.9357902024253519,1.3307895157798413,-2.611400299072262,75.80645459003395,43.26476596597386,1.1332898591025962,7,-0.9650001525878906,0.399999618530277,0.34875011444091797,-0.8125,0.21000099182129262,0,0.009235987553388947,1.260867221594494,24.31999969482422,-1.2656249767169552,24.07999992370605,2.000003667988365,22.5,0.009235987553388947
4335,2022-07-12,24.10000038146973,24.10000038146973,23.04999923706055,23.540000915527344,1149862.0,0.011754856852762785,2.7500076634615893,8.000027247956455,51.137599993717934,36.80480790822505,-1.3516045097694942,-0.359071180123383,-0.041441682603831964,-1.7570722979224875,9.493142264245977,1.0500011444091797,-1.3431571137245513,0.5230003356933643,-1.6613467064571488,2.7073473778438775,-0.5691731853818922,1.615173856768621,-2.8241729797363284,83.09354245567827,45.63428104727037,1.0921735210752561,7,-1.245000839233402,0.11999893188476562,0.13374900817870738,-1.06250095367432,-1.710000991821289,1,-0.009128681212481893,-2.953487340536896,23.81999969482422,1.260867221594494,24.31999969482422,-1.2656249767169552,24.07999992370605,-0.009128681212481893
4336,2022-07-13,23.45000076293945,24.38999938964844,23.1200008392334,23.90999984741211,1015052.0,-0.02697093810131468,-1.2678567171092805,-0.8214277199328351,51.47219410772916,40.29544254960287,-0.7928162399635319,0.1729965854218669,0.6546325497220984,-1.1358757391181875,9.315439640939188,1.2699985504150426,-1.2898744145163938,-0.04649934768677255,-2.1163965609530457,2.0233978655795006,-1.0814479543199091,0.988449258946364,-2.10828991534423,36.723240552160796,-5.020486732919778,1.0349486066331366,7,-0.4300012588500941,0.7699985504150462,1.0849986076355016,-0.4125013351440394,-1.1500015258789027,2,0.08017053729643231,2.7500076634615893,24.10000038146973,-2.953487340536896,23.81999969482422,1.260867221594494,24.31999969482422,0.08017053729643231
4337,2022-07-14,23.26000022888184,23.770000457763672,22.95000076293945,23.29999923706055,737749.0,-0.008102367926481668,-1.484855315594893,0.08695453866949662,48.558757424014296,42.85469075810842,-0.3810897662930337,0.2788452275969959,0.897186927180929,-0.9732014617863207,9.931297327188702,0.8199996948242223,-1.2865638650823215,-0.17399988174438263,-2.189825607995573,1.8418258445068076,-1.1819127448699795,0.8339129813812143,-1.85372360434204,19.135782119419336,-24.526181527686003,1.0079128631255954,7,-0.24000072479248402,0.9599990844726562,1.444999217987057,-0.22250080108642933,-1.360000610351566,3,0.08899396708749396,-1.2678567171092805,23.45000076293945,2.7500076634615893,24.10000038146973,-2.953487340536896,23.81999969482422,0.08899396708749396
4338,2022-07-15,23.79999923706055,24.04999923706055,23.270000457763672,23.35000038146973,1012226.0,0.023215778283105726,-1.5573784844362966,-11.250250345715513,49.5652179321403,45.07874188770337,-0.691216733040914,-0.3283965411875833,0.41194208200611016,-1.5263273889275375,10.404183427975184,0.7899990081787109,-1.181088126792183,0.3979991912841818,-1.570345926028189,2.3663443085965525,-0.5861733673720053,1.382171749940369,-2.330448151115064,57.82305245989735,12.531354263469531,0.9841725586561858,7,-0.779999732971195,-0.009999275207523084,1.227500438690182,-0.5124998092651403,-2.4699993133544993,4,0.01848741799001652,-1.484855315594893,23.26000022888184,-1.2678567171092805,23.45000076293945,2.7500076634615893,24.10000038146973,0.01848741799001652
4339,2022-07-18,24.790000915527344,25.04999923706055,23.86000061035156,23.96999931335449,1169803.0,0.04159671051271285,-1.2884610799638316,1.8222304167779368,53.178611681668826,48.07356961345401,-1.4250500077062682,-1.3929666139721562,-0.5245349311393994,-2.5009994144210737,11.070018032824155,1.25,-0.8137929689871193,1.390000820159912,-0.572307146766839,3.3523087870866632,0.40884683669653654,2.3711548036232877,-3.258440857404281,87.6191185499779,42.565892334887096,0.9811539834633749,7,-1.3700008392333984,-1.4000015258789027,0.23749876022338867,-1.5025014877319336,-3.520000457763672,0,-0.018959306306791546,-1.5573784844362966,23.79999923706055,-1.484855315594893,23.26000022888184,-1.2678567171092805,23.45000076293945,-0.018959306306791546
4340,2022-07-19,24.13999938964844,24.209999084472656,23.1200008392334,23.959999084472656,2447586.0,-0.026220310684691106,5.812495529647379,0.21951213838950648,53.23231840605852,49.82333465636233,-0.39837259882845544,-0.8229631485875224,0.16351510814628867,-1.854780486819319,11.409932864125661,1.6700000762939453,-0.5180282321649692,0.763999366760256,-1.1465407451881227,2.6745394787086347,-0.1912706892139333,1.7192694227344454,-2.4677017643678774,56.666642446349115,8.356946103735055,0.9552700559741893,7,-0.21500015258789062,-0.8099994659423864,0.8100004196166957,-0.8524999618530309,-2.75,1,-0.004556698665456382,-1.2884610799638316,24.790000915527344,-1.5573784844362966,23.79999923706055,-1.484855315594893,23.26000022888184,-0.004556698665456382
4341,2022-07-20,23.239999771118164,24.229999542236328,23.04999923706055,24.04999923706055,1677577.0,-0.03728250378151243,1.0170944072303119,-4.499989403636603,59.28008250726304,51.064098876132356,0.6902187481411559,0.027239920387319927,1.1302527871316954,-0.9590451592373697,11.539513469275429,1.1800003051757777,-0.276219562658671,-0.10350027084350444,-1.9992824291720446,1.7922818874850357,-1.0513913500077727,0.8443908083207639,-1.4325940813663998,13.80948661403604,-37.442458162613555,0.9478910791642695,7,0.7600002288818359,0.09000015258789062,1.7100000381469727,0.047499656677246094,-2.2299995422363246,2,-0.03657488768679218,5.812495529647379,24.13999938964844,-1.2884610799638316,24.790000915527344,-1.5573784844362966,23.79999923706055,-0.03657488768679218
4342,2022-07-21,23.0,23.53000068664551,22.739999771118164,23.20000076293945,1393257.0,-0.010327012628305932,-1.1944432670707512,0.24691468494582344,56.38417302251683,52.07519096704854,0.8503311216104308,0.2667389373223301,1.4014056154818562,-0.6998398144727638,11.204395950411364,0.7900009155273473,0.08533952235752906,-0.33450002670288015,-2.2352529285333382,1.566252875127578,-1.2848764776181092,0.6158764242123489,-1.0628905683558827,11.25542376589972,-42.140787582379964,0.9503764509152298,7,0.8949995040893555,0.2049999237060547,1.9499998092651367,0.28749942779541016,-2.389999389648441,3,-0.0304348157799762,1.0170944072303119,23.239999771118164,5.812495529647379,24.13999938964844,-1.2884610799638316,24.790000915527344,-0.0304348157799762
4343,2022-07-22,22.86000061035156,23.07999992370605,22.61000061035156,22.96999931335449,880983.0,-0.006086929984714828,1.848481345548074,0.5499914169639037,53.81062106416791,52.957730682141865,0.8509351460044989,0.3739291067951207,1.559967894505025,-0.5374218499832715,10.882374188649683,0.4699993133544922,0.28987299168582936,-0.44149942398071573,-2.3515863256629252,1.4685874777014938,-1.3965428748218223,0.5135440268603908,-0.7983755864907849,10.245907405988735,-44.33092234057358,0.9550434508411049,7,0.9699993133544957,0.34499931335449574,2.077499389648441,0.4274988174438512,-2.2100009918212855,4,-0.041994792921684065,-1.1944432670707512,23.0,1.0170944072303119,23.239999771118164,5.812495529647379,24.13999938964844,-0.041994792921684065
4344,2022-07-25,23.040000915527344,23.190000534057614,22.61000061035156,22.75,859694.0,0.007874028887570494,-1.03508854117865,-2.636403044857901,59.67941501094668,53.90682123961173,0.6131340408861448,0.13467652941484687,1.4148671404540778,-0.6922922437035552,11.19549123119775,0.5799999237060547,0.28367373024011755,-0.21949920654297017,-2.112894517347879,1.6738961042619387,-1.1661968619454228,0.7271984488594825,-0.8588409231385796,26.543246215323478,-32.123472545772074,0.9466976554024542,7,0.7899990081787109,0.16499900817871094,2.2824983596801793,0.2474985122680664,-2.070001602172855,0,-0.07421879009860943,1.848481345548074,22.86000061035156,-1.1944432670707512,23.0,1.0170944072303119,23.239999771118164,-0.07421879009860943
4345,2022-07-26,22.280000686645508,23.149999618530273,22.280000686645508,22.989999771118164,1456498.0,-0.03298611973446797,-1.4507043766991543,-2.4482649759280206,48.596943523275854,53.58734895245025,1.2156569304217584,0.7869581359582725,2.1819900529960314,0.11901123268478031,11.98325353057648,0.8699989318847656,0.24377179644261204,-0.8854994773864746,-2.7773263366378593,1.00632738186491,-1.8314129070121652,0.06041395223921597,2.7699985504150426,0.0,-55.61472001663557,0.9459134296256918,7,1.3849992752075195,0.9249992370605469,3.034998893737793,1.0074987411499023,-1.7200012207031214,1,-0.045332145321127504,-1.03508854117865,23.040000915527344,1.848481345548074,22.86000061035156,-1.1944432670707512,23.0,-0.045332145321127504
4346,2022-07-27,22.31999969482422,22.540000915527344,22.020000457763672,22.31999969482422,1067333.0,0.0017952875649005495,1.3636253294492995,-0.0,36.03174675258822,52.19545887784736,1.115854605234702,0.6893680422069828,2.1342511873843755,0.14855295233739696,12.509413490352097,0.5200004577636719,0.2533866160149323,-0.7865004539489746,-2.7077748653056304,1.1347739574076812,-1.7471376596273025,0.17413675172935328,2.674599571228029,19.867496131619617,-29.62959709166188,0.9606372056783282,7,1.2150001525878906,0.774999618530277,3.1100001335144043,0.9674997329711914,-2.0699996948242188,2,-0.04166668090911463,-1.4507043766991543,22.280000686645508,-1.03508854117865,23.040000915527344,1.848481345548074,22.86000061035156,-0.04166668090911463
4347,2022-07-28,23.40999984741211,23.40999984741211,22.5,22.84000015258789,1940936.0,0.04883513295211417,2.19298363025525,100.0,43.63636606147264,51.536697558884285,0.05517136383766186,-0.27119555498779135,1.0493398818650093,-0.8792326417169889,10.948965857555548,1.0900001525878906,0.20026604964792227,0.2124997138977065,-1.5740213312106484,1.9990207590060614,-0.6807608086564727,1.1057602364518857,1.465615466308595,100.0,53.56310130802434,0.8932605225541779,7,0.125,-0.31500053405761363,1.7649998664855957,-0.12250041961669922,-2.5499992370605504,3,-0.10252027484722859,1.3636253294492995,22.31999969482422,-1.4507043766991543,22.280000686645508,-1.03508854117865,23.040000915527344,-0.10252027484722859
4348,2022-07-29,23.149999618530273,23.8700008392334,23.10000038146973,23.57999992370605,1380484.0,-0.011106374650855844,-1.9056687971440343,-0.754386904204194,45.15195436938682,50.644846746408504,0.23833645538724824,0.09445871947446349,1.3102231685728007,-0.5860801362121499,9.44543684010401,0.7700004577636683,0.18170891034359116,-0.1115004539489739,-1.7859810452638456,1.5629801373658978,-0.948740749606408,0.7257398417084602,1.6113911009521509,61.08102312221566,17.600777117836536,0.8372402956574353,7,-0.024999618530273438,-0.0550003051757777,1.654999732971195,0.13749980926513672,-3.2950000762939453,4,-0.10971918142692272,2.19298363025525,23.40999984741211,1.3636253294492995,22.31999969482422,-1.4507043766991543,22.280000686645508,-0.10971918142692272
4349,2022-08-01,23.059999465942386,23.54999923706055,22.979999542236328,23.20000076293945,696595.0,-0.0038876956402127405,-2.799983469708264,0.32558418055036675,42.26189935558876,49.4259112963563,0.06384246506751978,0.2658200216516775,1.3881507182279726,-0.4426765237094692,8.214626726840892,0.5699996948242223,0.20779023088723392,-0.24450054168700674,-1.8468210144357435,1.35781993106173,-1.0456607780613751,0.5566596946873617,1.5917356430712886,56.21615101249281,17.013621872324705,0.8011602363743686,8,0.06500053405761363,0.034999847412109375,1.710000038146969,0.2274999618530238,-2.75,0,-0.1045099697843217,-1.9056687971440343,23.149999618530273,2.19298363025525,23.40999984741211,1.3636253294492995,22.31999969482422,-0.1045099697843217
4350,2022-08-02,23.21999931335449,23.21999931335449,22.479999542236328,22.81999969482422,1095229.0,0.006938415052802016,2.700002384188113,-2.8571136633017096,48.15408189350996,48.189689005939286,-0.2686330542499533,0.2568150181337181,1.2296166270309712,-0.5541872108249244,6.510827291009136,0.7399997711181605,0.18458852125944247,-0.1720006942749066,-1.5241077698105094,1.1801063812606962,-0.8480542320427098,0.5040528434928966,1.3264664096091856,64.86478962979898,24.301520691053526,0.6760535377678017,8,-0.2749986648559535,-0.1249999999999929,1.5500001907348668,0.06750011444092152,-2.679998397827145,1,-0.09689922767163739,-2.799983469708264,23.059999465942386,-1.9056687971440343,23.149999618530273,2.19298363025525,23.40999984741211,-0.09689922767163739
4351,2022-08-03,23.36000061035156,23.5,22.76000022888184,23.03000068664551,752860.0,0.006029341134241584,1.4262339164829552,0.8250005960470057,50.80906428534166,47.570232479586494,-0.435633663177434,0.1945194010531246,1.074684854182319,-0.6608391494287282,4.669890537051971,0.7399997711181605,0.03626675764296294,-0.07499942779541513,-1.3607348698439523,1.210736014253122,-0.7178671488196819,0.5678682932288517,1.0854065020041155,63.30937028737791,19.2080155810825,0.6428677210242684,8,-0.4149999618530238,-0.2650012969970632,1.3474988937377965,-0.07250118255614879,-2.970001220703118,2,-0.1198630595569592,2.700002384188113,23.21999931335449,-2.799983469708264,23.059999465942386,-1.9056687971440343,23.149999618530273,-0.1198630595569592
4352,2022-08-04,23.57999992370605,23.93000030517578,23.26000022888184,23.29999923706055,880685.0,0.00941777857903836,-2.722236056436584,0.8484871253937487,48.1228735594397,46.938260534616695,-0.6310718310212984,-0.06836436133382406,0.8313651306468302,-0.8340555634421705,4.578780449541175,0.6700000762939418,-0.07221039144780761,0.1699998855590792,-1.0819290969907982,1.4219288681089566,-0.4559646057158595,0.7959643768340179,0.7683909224659438,75.86205535780502,32.11270127224895,0.6259644912749394,8,-0.6049995422363246,-0.4850006103515554,1.1274995803833043,-0.292500495910641,-2.370000839233395,3,-0.14122137126719203,1.4262339164829552,23.36000061035156,2.700002384188113,23.21999931335449,-2.799983469708264,23.059999465942386,-0.14122137126719203
4353,2022-08-05,23.75,24.10000038146973,23.420000076293945,23.649999618530273,957702.0,0.007209502834774728,-1.428574834554391,0.3571433437102018,39.68253247411835,44.71638469719133,-0.7392936236370211,-0.298564453210755,0.6021432600157794,-0.9797599720942856,4.8166018439393925,0.6800003051757848,-0.17901686202130662,0.36849994659423757,-0.8205779764605374,1.5575778696490126,-0.22603901493314993,0.9630389081216251,0.5052552306356617,78.3950493732242,38.53451454226027,0.5945389615273877,8,-0.6899995803833008,-0.49000072479248047,-0.03750038146972656,-0.46250057220458984,-1.7700004577636719,4,-0.12168418482730281,-2.722236056436584,23.57999992370605,1.4262339164829552,23.36000061035156,2.700002384188113,23.21999931335449,-0.12168418482730281
4354,2022-08-08,24.040000915527344,24.399999618530273,23.61000061035156,23.790000915527344,767255.0,0.012210564864309159,-1.5901580909022504,2.4999904632932157,48.931640303415094,44.75357322831791,-0.9750656960489223,-0.6021087787939301,0.26312884129282565,-1.233792253920754,5.166586163592903,0.7899990081787145,-0.2305154116211625,0.6475008010864265,-0.5625428155039138,1.8575444176767668,0.04247899279125633,1.2525226093815967,-2.020000457763672,81.25006829698609,41.71781705167132,0.6050218082951706,8,-0.8300008773803711,-0.7800016403198242,-0.3275012969970703,-0.7525014877319336,-3.0400009155273438,0,-0.1740849090645391,-1.428574834554391,23.75,-2.722236056436584,23.57999992370605,1.4262339164829552,23.36000061035156,-0.1740849090645391
4355,2022-08-09,23.8799991607666,24.3700008392334,23.75,23.989999771118164,740176.0,-0.006655646783166214,-2.3513655624632706,-0.44000244140625,58.12181463293727,47.20802521502336,-0.6305448378424394,-0.4842624307877834,0.38285297750113756,-1.0487657477627295,5.103736437496171,0.6200008392333984,-0.24460774302563948,0.49849910736083913,-0.688239461571456,1.6852376762931343,-0.0948701771053102,1.0918683918269885,-1.8123987197875984,68.29264321402314,24.45298244766218,0.5933692844661481,8,-0.4399995803833008,-0.619999885559082,-0.2849998474121058,-0.5924997329711914,-3.4299983978271484,1,-0.1494974799115366,-1.5901580909022504,24.040000915527344,-1.428574834554391,23.75,-2.722236056436584,23.57999992370605,-0.1494974799115366
4356,2022-08-10,25.32999992370605,25.420000076293945,23.739999771118164,23.82999992370605,1435704.0,0.060720302089529055,-1.0000000000000084,-13.636287973366626,72.62134340215214,50.42857825287663,-1.7977256999172404,-1.8827251141410706,-1.094952896679775,-2.467131765775367,5.635014772963398,1.6800003051757812,-0.2900175169078878,1.8544999122619608,0.3815941124128308,3.3274057121110907,1.1180470123373958,2.5909528121865257,-3.2157514991760223,95.83332597473452,45.894436324356604,0.7364528999245648,8,-1.3800001144409144,-1.7249994277954066,-1.7350006103515554,-2.042500495910641,-4.920000076293942,2,-0.18910379086483153,-2.3513655624632706,23.8799991607666,-1.5901580909022504,24.040000915527344,-1.428574834554391,23.75,-0.18910379086483153
4357,2022-08-11,25.32999992370605,25.54999923706055,25.09000015258789,25.3799991607666,605561.0,0.0,1.3589733557650678,-0.033332824707033616,74.65067185444775,53.70621352899451,-1.672626825326116,-1.8126289648524825,-1.1610496592270998,-2.4370918994619295,6.085396247724387,0.4599990844726598,-0.1569280432370057,1.7509999275207484,0.06618355871655623,3.4358162963249406,0.9085917431186523,2.5934081119228445,-3.0835214331054672,89.67138966968797,33.277704131500755,0.8424081844020952,8,-1.3150005340576136,-1.5450000762939418,-1.7350006103515554,-2.042500495910641,-5.819999694824212,3,-0.19502568294263278,-1.0000000000000084,25.32999992370605,-2.3513655624632706,23.8799991607666,-1.5901580909022504,24.040000915527344,-0.19502568294263278
4358,2022-08-12,24.239999771118164,25.670000076293945,24.239999771118164,25.229999542236328,1393049.0,-0.04303198404543884,-1.8888901732990395,19.800297550925578,60.135118808088336,55.692126801494474,-0.4601386590977903,-0.7251539419159485,-0.14762874725490605,-1.3230852076172965,6.475029965502145,1.4300003051757812,0.06039440856710954,0.6389997482299812,-1.069294534830437,2.3472940312903994,-0.21514739330022792,1.4931468897601903,-1.7953100357299832,30.582491460909182,-28.364862392553164,0.8541471415302087,8,-0.16499996185302734,-0.39499950408935547,-0.6450004577636683,-0.9525003433227539,-4.994998931884766,4,-0.1250000295072502,1.3589733557650678,25.32999992370605,-1.0000000000000084,25.32999992370605,-2.3513655624632706,23.8799991607666,-0.1250000295072502
4359,2022-08-15,24.31999969482422,24.76000022888184,24.03000068664551,24.35000038146973,635637.0,0.003300326916725993,-1.3934462110908148,0.030303730890388816,69.46562607038044,58.06007615448008,-0.38287499663645974,-0.8876825162703668,-0.29679772324908527,-1.3767729867766931,6.4481504474809475,0.7299995422363281,0.15861924112220294,0.74249973297119,-0.9089093493438369,2.393908815286217,-0.08320480818632348,1.5682042741287034,-1.6172851321635768,30.051804766591957,-34.850329575760085,0.8257045411575132,8,-0.10499954223632812,-0.47499942779541016,-0.725000381469723,-1.0325002670288086,-5.590000152587891,0,-0.09621711274469669,-1.8888901732990395,24.239999771118164,1.3589733557650678,25.32999992370605,-1.0000000000000084,25.32999992370605,-0.09621711274469669
4360,2022-08-16,24.03000068664551,24.420000076293945,23.79999923706055,24.290000915527344,968572.0,-0.011924301472767906,1.3846252599686617,8.666475936167716,65.57376935271448,59.70059893974373,0.03811392130135616,-0.6391146061157151,-0.08495466136652752,-1.0505443466188211,6.909473120081463,0.6200008392333949,0.26285333907448916,0.4580006599426305,-1.186237644620121,2.102238964505382,-0.3641184923387435,1.2801198122240045,-1.0899032828942055,15.025951796465364,-53.27710795449869,0.8221191522813756,8,0.43499946594237926,-0.18500041961670277,-0.4925012588501012,-0.7425012588501012,-5.159999847412113,1,-0.12609240949083333,-1.3934462110908148,24.31999969482422,-1.8888901732990395,24.239999771118164,1.3589733557650678,25.32999992370605,-0.12609240949083333
4361,2022-08-17,22.38999938964844,24.209999084472656,22.31999969482422,24.09000015258789,2319447.0,-0.06824807532812471,-1.054346992298044,6.5384587169424515,41.55629421398035,58.97097901247047,1.7053906806841646,0.9844130987345387,1.4571894844410416,0.6222660484865052,7.510042446870428,1.8899993896484375,0.36497328229894066,-1.1395006179809535,-2.8619526287262893,0.5829513927643823,-2.0007266233536214,-0.27827461260828557,3.2800006866455043,2.0895428911417535,-59.6344812461412,0.8612260053726674,8,1.605000495910641,1.4550008773803675,1.147500038146969,0.8975000381469691,-4.514999389648441,2,-0.08664576505553223,1.3846252599686617,24.03000068664551,-1.3934462110908148,24.31999969482422,-1.8888901732990395,24.239999771118164,-0.08664576505553223
4362,2022-08-18,22.299999237060547,22.65999984741211,22.229999542236328,22.489999771118164,1028519.0,-0.004019658554769934,-1.6060630581163482,0.11176496987512505,42.75979806165441,59.312897411085586,1.7821394308435643,1.074365339070816,1.4453019139616288,0.7174215218362683,7.894835668796514,0.43000030517578125,0.40732210769158783,-1.1945007324218757,-2.989188580818521,0.6001871159747694,-2.0918446566201965,-0.29715680822355495,3.3030008316040025,2.034874533628381,-57.30142783062316,0.8973439241983222,8,1.6500005722045898,1.5450010299682617,1.320000171661377,1.515000343322754,-4.769998550415039,3,-0.0847533387583006,-1.054346992298044,22.38999938964844,1.3846252599686617,24.03000068664551,-1.3934462110908148,24.31999969482422,-0.0847533387583006
4363,2022-08-19,21.899999618530273,22.60000038146973,21.770000457763672,22.309999465942386,1525699.0,-0.017937203238353017,-1.4776184836821715,2.1578878682929465,40.614894222465786,58.388814513202334,2.1144793606762207,1.47434702241938,1.7566526129128732,1.1300427911611166,8.317413502105502,0.8299999237060582,0.41009660020997885,-1.5465003013610854,-3.460056268380633,0.36705566565846226,-2.5032782848708592,-0.5897223178513116,3.5680804290771455,4.34779835176997,-53.09536004753504,0.956777983509773,8,1.8200006484985352,1.8200006484985352,1.7199997901916504,1.9149999618530273,-4.354999542236328,4,-0.10913239412233511,-1.6060630581163482,22.299999237060547,-1.054346992298044,22.38999938964844,1.3846252599686617,24.03000068664551,-0.10913239412233511
4364,2022-08-22,21.32999992370605,21.850000381469727,21.149999618530273,21.850000381469727,1469272.0,-0.02602738377867042,1.6923082566115248,1.2682942714390695,35.660104310778976,55.8930689218514,2.525189891802306,2.0128700802417967,2.2521187625845265,1.7182596734685305,9.041295124430828,0.75,0.39987097261654725,-2.0309999465942425,-4.161538979379568,0.09953908619108276,-3.096269462986907,-0.9657304302015781,3.916195348510744,5.504595717973645,-48.8930280948301,1.0652695163926635,8,2.0799999237060582,2.0799999237060582,2.0749998092651403,2.4849996566772496,-3.829999923706051,0,-0.09774960581014325,-1.4776184836821715,21.899999618530273,-1.6060630581163482,22.299999237060547,-1.054346992298044,22.38999938964844,-0.09774960581014325
4365,2022-08-23,21.270000457763672,21.729999542236328,21.049999237060547,21.149999618530273,946007.0,-0.002812914493998453,-3.2499806285874366,-0.23077064152881036,33.947776752972956,51.59600596083149,2.4317512200919538,2.1010448577107255,2.239219280194799,1.7991864690548312,9.522355277625179,0.6800003051757812,0.4215615039045417,-2.0404994010925286,-4.321491705636781,0.2404929034517238,-3.1809955533646566,-0.9000032488204006,3.6484991621582026,6.96206428248076,-44.395336111449176,1.1404961522721264,8,2.089999198913574,2.089999198913574,2.1349992752075195,2.544999122619629,-3.815000534057617,1,-0.11941705974906214,1.6923082566115248,21.32999992370605,-1.4776184836821715,21.899999618530273,-1.6060630581163482,22.299999237060547,-0.11941705974906214
4366,2022-08-24,21.38999938964844,21.440000534057614,20.8700008392334,21.270000457763672,841292.0,0.005641698603770839,4.181786655569562,0.9999841055392492,32.91731720329807,46.9589665551482,1.893176290169933,2.010900165741223,2.0446009081954593,1.693680239338736,9.839159597133227,0.5699996948242152,0.3585182723170348,-1.8740004539489696,-4.274784731177935,0.5267838232799953,-3.074392592563452,-0.6736083153344872,3.1416501919872992,29.050214443645473,-18.414069397292735,1.2003921386144831,8,1.8800010681152308,1.8800010681152308,2.2375001907348597,2.4250001907348597,-5.184999465942386,2,-0.11781199730349601,-3.2499806285874366,21.270000457763672,1.6923082566115248,21.32999992370605,-1.4776184836821715,21.899999618530273,-0.11781199730349601
4367,2022-08-25,21.01000022888184,21.61000061035156,21.01000022888184,21.56999969482422,1228602.0,-0.017765272165014667,-1.1428605488400942,-4.666703754331142,29.305140303913788,43.53341338801769,1.7834936659827498,2.3208706107212187,2.361757346198768,2.0982445646955945,11.012434049886648,0.6000003814697195,0.2405495332266554,-2.1339996337890597,-4.735581452042947,0.4675821844648276,-3.4347905429160015,-0.8332087246621178,3.0822515036656206,8.092452409985437,-33.994510605526614,1.3007909091269436,8,1.8050003051757777,2.2600002288818324,2.654999732971188,2.8049993515014613,-4.2649993896484375,3,-0.1492146689542747,4.181786655569562,21.38999938964844,-3.2499806285874366,21.270000457763672,1.6923082566115248,21.32999992370605,-0.1492146689542747
4368,2022-08-26,20.61000061035156,21.31999969482422,20.530000686645508,21.100000381469727,1282089.0,-0.019038534705983157,-1.4307676055718088,0.8750004257478806,24.517083666576156,38.5391308987061,1.804153727825458,2.6570515065216647,2.695227175280454,2.5295147100209903,11.975347594594279,0.7899990081787109,-0.12474141543342299,-2.4069993019104032,-5.2446268974347525,0.43062829361394606,-3.8258130996725797,-0.9881855041482268,3.0955810149982135,6.060601681934823,-29.788919314447437,1.4188137977621749,8,1.8649997711181676,2.4899997711181676,2.939999103546146,3.204998970031742,-3.715000152587887,4,-0.1494420103102323,-1.1428605488400942,21.01000022888184,4.181786655569562,21.38999938964844,-3.2499806285874366,21.270000457763672,-0.1494420103102323
4369,2022-08-29,20.649999618530273,20.850000381469727,20.26000022888184,20.399999618530273,971201.0,0.001940757253477532,-1.2264207980653128,-0.5102043199520401,25.56731385739954,34.093969177004446,1.3285271017840081,2.5584152123195665,2.5752186999337567,2.5299585299563248,13.184302489365523,0.5900001525878871,-0.5351950526824254,-2.2465003013610847,-5.274720404860112,0.7817198021379426,-3.7606103531105965,-0.7323902496115728,2.611000675400902,26.530583116972252,-4.99967066441144,1.5141100517495134,8,1.5850000381469727,2.315000534057617,2.8675003051757812,3.390000343322754,-2.555000305175785,0,-0.1503631767358512,-1.4307676055718088,20.61000061035156,-1.1428605488400942,21.01000022888184,4.181786655569562,21.38999938964844,-0.1503631767358512
4370,2022-08-30,20.96999931335449,21.6299991607666,20.649999618530273,20.649999618530273,1673451.0,0.01549635354651846,-5.125002980235081,1.2799987792968608,10.218941518139374,30.61204109968878,0.5909651968521743,2.172598600400054,2.1840482743787284,2.235588185179214,14.202014572116163,0.9799995422363281,-0.8110497306281452,-1.8140006065368688,-4.956633879071077,1.3286326659973398,-3.3853172428039713,-0.2426839702697663,1.810840970168794,51.824791096433565,27.254093807864876,1.571316636267104,8,0.490000724792484,1.995000839233402,2.547500610351566,3.250000000000007,-3.359998703002926,1,-0.16547446003704258,-1.2264207980653128,20.649999618530273,-1.4307676055718088,20.61000061035156,-1.1428605488400942,21.01000022888184,-0.16547446003704258
4371,2022-08-31,20.559999465942386,21.13999938964844,20.3700008392334,21.09000015258789,1971265.0,-0.01955173394550369,1.444443098870408,-1.6562537252938585,9.507605760780137,26.917353066258304,0.7979987782363374,2.489723277745366,2.5401794998530143,2.671648189110037,15.484249598126636,0.7699985504150426,-1.1856732503286196,-2.084000396728513,-5.365017067152671,1.1970162736956453,-3.724508731940592,-0.4434920615164337,1.8175064088382662,21.897771602480447,5.332118791205822,1.6405083352120797,8,0.8700008392333984,2.4050006866455043,2.8750004768371547,3.6599998474121094,-3.0550003051757884,2,-0.15102138243630592,-5.125002980235081,20.96999931335449,-1.2264207980653128,20.649999618530273,-1.4307676055718088,20.61000061035156,-0.15102138243630592
4372,2022-09-01,20.25,20.350000381469727,19.950000762939453,20.299999237060547,1202331.0,-0.015077795427762553,4.333273994201719,0.09433806091271975,10.958867295059719,23.62223896321319,0.8790686130828256,2.674583409818382,2.814486363154206,3.0044133820056587,16.532049540855542,0.6099987030029332,-1.5603527894287232,-2.2274998664855943,-5.643708248325339,1.1887085153541506,-3.9356040574054667,-0.5193956755657219,1.788704971436843,17.85711447395161,2.9379062530803814,1.708104190919873,9,0.6500005722045898,2.560000419616699,3.064999580383301,3.9699993133544957,-3.385000228881836,3,-0.19975309018735532,1.444443098870408,20.559999465942386,-5.125002980235081,20.96999931335449,-1.2264207980653128,20.649999618530273,-0.19975309018735532
4373,2022-09-02,20.86000061035156,20.90999984741211,20.350000381469727,20.459999084472656,1147392.0,0.030123486930941246,1.2399978637695312,-8.000152590218896,19.326225185002812,21.807363504793614,0.11849059562632647,1.936242218828955,2.1641846083095295,2.4168052822321684,17.23521435781092,0.6599998474121094,-1.6521205535321393,-1.4729992866516142,-4.907015534165964,1.961016960862736,-3.190007410408789,0.24400883710556087,0.8027376035557552,54.166709241453326,39.46132647031234,1.7170081237571755,9,-0.020000457763668322,1.9499998092651403,2.454998970031742,3.359998703002937,-3.9200000762939453,4,-0.19726748085885148,4.333273994201719,20.25,1.444443098870408,20.559999465942386,-5.125002980235081,20.96999931335449,-0.19726748085885148
4374,2022-09-05,19.854999542236328,20.270000457763672,19.7450008392334,20.26000022888184,1473943.0,-0.048178381529697,1.4705797875443738,-1.0124978542409915,17.151827708878756,19.941146944338705,0.99711718721559,2.7527739829703606,3.10476979963461,3.4345903747519486,17.861859400168058,1.1149997711181605,-1.7861480301642736,-2.2687502861022963,-5.774088846225901,1.236588274021308,-4.021419566164099,-0.5160810060404941,1.4994459304967727,5.835480156473557,-8.464621332875115,1.7526692800618031,9,0.8325004577636719,2.8525009155273438,3.255000114440918,4.364999771118168,-2.85000038146973,0,-0.1490807933878835,1.2399978637695312,20.86000061035156,4.333273994201719,20.25,1.444443098870408,20.559999465942386,-0.1490807933878835
4375,2022-09-06,20.309999465942386,20.36000061035156,19.809999465942386,19.809999465942386,1114590.0,0.022916138715499024,-1.2000045776366903,-1.2345658081257516,29.88393203340854,19.604104147684314,0.4376432500419547,2.125585221974916,2.580286382123834,2.9903599008610193,18.48400164798817,0.5500011444091726,-1.87408381028823,-1.6352503776550265,-5.1275931675029085,1.8570924121928556,-3.3814217725789675,0.11092101726891457,0.7225570800907732,40.50173575742343,23.63852215579653,1.746171394923941,9,0.37750053405761363,2.3975009918212855,2.8000001907348597,3.9099998474121094,-3.1800003051757884,1,-0.10905958694396856,1.4705797875443738,19.854999542236328,1.2399978637695312,20.86000061035156,4.333273994201719,20.25,-0.10905958694396856
4376,2022-09-07,20.540000915527344,20.690000534057614,20.059999465942386,20.18000030517578,1347880.0,0.011324542374835822,-1.0999955495368352,0.720001220703125,33.427503477051474,20.06214450025517,0.08313194680193092,1.6003818709396214,2.3033184995573848,2.7760874740917423,18.070826597075456,0.6300010681152273,-1.8765349207479147,-1.1657489776611314,-4.3215010588011005,1.9900031034788377,-2.7436250182311177,0.4121270629088549,0.23504448914586362,68.24040799286176,47.45665294140077,1.577876040569985,9,0.14749908447265625,2.167499542236328,2.47999906539917,3.679998397827152,-2.740001678466797,2,-0.14264849924913237,-1.2000045776366903,20.309999465942386,1.4705797875443738,19.854999542236328,1.2399978637695312,20.86000061035156,-0.14264849924913237
4377,2022-09-08,20.38999938964844,20.989999771118164,20.170000076293945,20.600000381469727,2565937.0,-0.007302897721173318,-1.523077464809397,-0.5833350993938782,35.07904754688934,21.235696042512185,0.15191279538920455,1.434882315103554,2.4652166398925424,2.9300881142314132,17.406963782671898,0.8199996948242188,-1.8699583191048568,-1.068750476837156,-3.770796252627939,1.6332952989536267,-2.4197733647325457,0.28227241105823353,-0.6449985504150426,51.8071569297332,27.74870207840921,1.351022887895391,9,0.29750061035155895,2.317501068115231,2.6300005912780726,3.8299999237060547,-2.689998626708988,3,-0.14149094238553506,-1.0999955495368352,20.540000915527344,-1.2000045776366903,20.309999465942386,1.4705797875443738,19.854999542236328,-0.14149094238553506
4378,2022-09-09,21.209999084472656,21.209999084472656,20.200000762939453,20.3700008392334,2019880.0,0.04021577829180867,1.404762931964278,-3.999972752291146,48.87004848114332,23.824888778483718,-0.6414857697233849,0.3965762376874977,1.657860669996161,2.122409153443371,17.64719725976669,1.0099983215332031,-1.850024820638751,-0.09725074768066477,-2.461345088135353,2.2668435927740234,-1.2792979179080106,1.084796422546681,-1.440098266601563,100.0,70.5544894599849,1.182047170227345,9,-0.5224990844726562,1.4975013732910156,1.8250007629394531,3.0100002288818395,-3.104999542236328,4,-0.20485617637463094,-1.523077464809397,20.38999938964844,-1.0999955495368352,20.540000915527344,-1.2000045776366903,20.309999465942386,-0.20485617637463094
4379,2022-09-12,21.979999542236328,22.3700008392334,21.32999992370605,21.40999984741211,1628633.0,0.03630365351252518,-1.849319363519957,0.6785724828054432,55.89700191431887,28.900228822503664,-1.344359318019837,-0.5878595616314612,0.8990735844689688,1.36805465665973,18.062501704566607,1.1600017547607422,-1.7482268874054618,0.7897497177124038,-1.1378681272424558,2.7173675626672633,-0.174059204765026,1.7535586401898335,-2.152494793701173,84.7655825084303,50.30833502004697,0.9638089224774301,9,-0.9224987030029297,0.7275009155273438,1.1800003051757812,2.2399997711181676,-3.1000003814697266,0,-0.22929932270899067,1.404762931964278,21.209999084472656,-1.523077464809397,20.38999938964844,-1.0999955495368352,20.540000915527344,-0.22929932270899067
4380,2022-09-13,21.0,22.020000457763672,20.8700008392334,21.959999084472656,1734125.0,-0.04458596736333775,1.1296253125927183,-1.6842098218468498,47.165702550135784,33.08446179909873,-0.40192315966219283,0.16179630898683683,1.9026637432175093,2.37875798770272,18.594387063934562,1.1499996185302734,-1.5913901504050578,-0.03874979019165181,-1.427622105997223,1.3501225256139193,-0.7331859480944374,0.6556863677111338,-1.0199454860229515,40.692639620313905,5.3221146051609765,0.6944361579027862,9,0.05750083923339844,1.7075004577636719,2.234999656677246,3.2199993133544957,-1.8500003814697266,1,-0.1902381352015906,-1.849319363519957,21.979999542236328,1.404762931964278,21.209999084472656,-1.523077464809397,20.38999938964844,-0.1902381352015906
4381,2022-09-14,20.450000762939453,21.040000915527344,20.270000457763672,20.809999465942386,1610288.0,-0.026190439860026005,-1.138892200261201,0.37499900658831004,46.028373226673295,36.98107356927802,0.14620710366872203,0.5892129421378272,2.437143864143458,2.957692201303601,18.82553737632206,0.7700004577636719,-1.4570168332940021,-0.49174909591674876,-1.7479053193664953,0.7644071275329978,-1.1198272076416238,0.13632901580812629,-0.32654946944702345,12.727299524723565,-25.01581363563374,0.6280781117248738,9,0.6075000762939453,2.2574996948242188,2.899998664855957,3.7699985504150426,-1.0700016021728516,2,-0.16234726055314064,1.1296253125927183,21.0,-1.849319363519957,21.979999542236328,1.404762931964278,21.209999084472656,-0.16234726055314064
4382,2022-09-15,20.40999984741211,20.770000457763672,20.100000381469727,20.540000915527344,1317671.0,-0.0019560349161372725,1.2711861119193095,0.36111537911339403,48.50522653249279,40.223184830110235,0.23612147808335493,0.5063191216557783,2.4099049659699006,3.020621740481239,19.0476545677992,0.6700000762939453,-1.2729914284243904,-0.4372500419616685,-1.537917015904931,0.6634169319815939,-0.9875835289332997,0.1130834450099627,1.960000991821289,13.656361384516366,-26.933826691152447,0.550333486971632,9,0.6475009918212891,2.2975006103515625,3.3675003051757812,3.8099994659423864,-1.2999992370605504,3,-0.12787852179638792,-1.138892200261201,20.450000762939453,1.1296253125927183,21.0,-1.849319363519957,21.979999542236328,-0.12787852179638792
4383,2022-09-16,19.51000022888184,20.13999938964844,19.40999984741211,20.13999938964844,3071889.0,-0.04409601299651089,1.317461951371639,4.846107573579037,42.45033821951225,43.03413044240285,1.0331296416299232,1.2839122347416811,3.2230832636157345,3.9347171622078996,19.10957126128071,1.0,-1.0490526874340418,-1.2177496910095194,-2.355505728025115,-0.07999365399392389,-1.7866277095173189,-0.6488716725017198,2.814600601196286,3.378390133855998,-37.379596676516215,0.5688780185077982,9,1.3800001144409144,3.029999732971188,4.389999389648434,4.709999084472656,-0.22999954223633168,4,-0.09277290849350861,1.2711861119193095,20.40999984741211,-1.138892200261201,20.450000762939453,1.1296253125927183,21.0,-0.09277290849350861
4384,2022-09-19,19.2450008392334,19.4950008392334,18.950000762939453,19.4950008392334,1752890.0,-0.013582746619149044,3.3600006103515625,0.3968259254437619,38.49234261516615,43.99062050704259,1.343817920282973,1.4595306055024935,3.41251090931058,4.214170896012796,18.827014924788795,0.5599994659423864,-0.8497607673742209,-1.3784991264343276,-2.6572567890750065,-0.09974146379364868,-2.017877957754667,-0.7391202951139881,2.963015951538086,9.609123961520014,-28.5200865882928,0.6393788313203401,9,1.4149999618530273,2.609999656677246,4.714999198913574,4.974998474121097,0.0049991607666015625,0,-0.05923623004853451,1.317461951371639,19.51000022888184,1.2711861119193095,20.40999984741211,-1.138892200261201,20.450000762939453,-0.05923623004853451
4385,2022-09-20,18.729999542236328,19.45499992370605,18.674999237060547,19.270000457763672,1708568.0,-0.02676026368090223,-1.3999964787492407,2.160003662109375,37.96053346504066,44.494290505708044,1.8004648194860238,1.8703799708596804,3.835371336592452,4.722576033306915,18.528408970692436,0.7800006866455043,-0.739092955929852,-1.7665003776550279,-3.261199871732728,-0.27180088357732757,-2.513850124693878,-1.0191506306161777,3.282536286865234,2.3255926486884064,-36.29296099517348,0.7473497470388503,9,1.7925004959106445,2.817500114440918,5.3000006675720215,5.489999771118168,1.5200004577636719,1,0.008008522274227658,3.3600006103515625,19.2450008392334,1.317461951371639,19.51000022888184,1.2711861119193095,20.40999984741211,0.008008522274227658
4386,2022-09-21,18.8700008392334,18.959999084472656,18.299999237060547,18.4950008392334,1693118.0,0.0074747090453133325,1.3783928681893476,-0.6944432670707413,40.713337541647796,45.120322727347876,1.5630313693377644,1.6146928940205285,3.6239108884681563,4.5725742494805885,18.17531852662983,0.6599998474121094,-0.5018632496926081,-1.5004991531372056,-3.099297357434306,0.0982990511598949,-2.2998982552857576,-0.7011000509886536,2.875532062504881,23.076976537306795,-17.41726812670795,0.7993991021485509,9,1.4649991989135742,2.384998321533203,5.284999370574951,5.349998474121097,1.4599990844726527,2,0.014838302429468708,-1.3999964787492407,18.729999542236328,3.3600006103515625,19.2450008392334,1.317461951371639,19.51000022888184,0.014838302429468708
4387,2022-09-22,17.875,18.799999237060547,17.674999237060547,18.38500022888184,2749288.0,-0.0527292419173957,-1.472522704740905,-1.360000610351572,30.902122707705573,43.12388653029924,2.4180455727318737,2.4904728885331835,4.540542469219368,5.555519305666181,18.172564367896634,1.1950016021728516,-0.4491642877032369,-2.338749980926515,-4.256472747975305,-0.4210272138777249,-3.2976113644509084,-1.3798885974021218,3.525979535270505,8.113620712334692,-29.38498178196013,0.9588613835243945,9,2.1475000381469727,2.292499542236328,6.045000076293945,6.344999313354496,2.8349990844726562,3,0.08419575724568396,1.3783928681893476,18.8700008392334,-1.3999964787492407,18.729999542236328,3.3600006103515625,19.2450008392334,0.08419575724568396
4388,2022-09-23,17.530000686645508,18.170000076293945,17.280000686645508,17.829999923706055,1833243.0,-0.019300660886964582,-1.2250005960470163,0.5882335341658305,33.752638763857576,40.66340173580354,2.4430542986223998,2.7330185546166987,4.784139352168058,5.883779547746421,17.88441799193132,0.8899993896484375,-0.4477843218119304,-2.5297492980957017,-4.779430615419745,-0.2800679807716584,-3.6545899567577216,-1.4049086394336818,3.423861212839803,11.286680938053799,-28.968856618402185,1.1248406586620212,9,2.119999885559082,2.4099998474121094,6.367499351501465,6.689998626708988,3.329999923706051,4,0.09013119576827555,-1.472522704740905,17.875,1.3783928681893476,18.8700008392334,-1.3999964787492407,18.729999542236328,0.09013119576827555
4389,2022-09-26,17.545000076293945,17.770000457763672,17.309999465942386,17.379999160766598,1417666.0,0.0008556411329672109,-2.0163969282337812,-0.5500044504914733,29.411781414283197,38.69074383181992,1.936427537229715,2.6071428671581387,4.633905531883762,5.845092490361726,17.378547236620673,0.4600009918212855,-0.4588871778116719,-2.359499931335449,-4.85301087837118,0.13401101570028118,-3.6062554048533144,-1.112744457817584,2.894521253393794,12.183884257659672,-26.882186302001088,1.246755473517866,9,1.6150007247924805,2.280000686645508,6.175000190734863,6.67499923706055,3.534999847412106,0,0.09888860660056764,-1.2250005960470163,17.530000686645508,-1.472522704740905,17.875,1.3783928681893476,18.8700008392334,0.09888860660056764
4390,2022-09-27,17.5,18.09000015258789,17.389999389648438,17.7549991607666,1466373.0,-0.0025648376231555137,-1.9473692664142277,-1.5454408840800518,26.722820000689296,36.54568236226614,1.601116115577419,2.507406169249883,4.561314729623831,5.861431931183688,17.68800657826601,0.7000007629394531,-0.6339371468226709,-2.2310000419616713,-4.889763971572332,0.42776388764898954,-3.560382006767,-0.9016180771563427,2.4971884396618265,13.095209712046849,-21.360118759947643,1.3293819648053304,9,1.5250005722045898,2.325000762939453,5.909999847412109,6.289999961853027,3.5,1,0.10000000000000009,-2.0163969282337812,17.545000076293945,-1.2250005960470163,17.530000686645508,-1.472522704740905,17.875,0.10000000000000009
4391,2022-09-28,17.454999923706055,17.545000076293945,17.010000228881836,17.299999237060547,2083190.0,-0.00257143293108264,2.194019483366261,-0.6078478304772875,27.159541298320818,34.17393955846926,1.314870303191917,2.432580019778758,4.514790670054921,5.896219645832346,17.879075387460595,0.5349998474121094,-0.9476147376504187,-2.120750141143798,-4.93383075795105,0.6923304756634536,-3.5272904495474258,-0.7142098327401705,2.161782230533486,24.86033192146834,-7.0944161639316015,1.4065403084036263,9,1.119999885559082,2.2350006103515625,5.904999732971191,5.904999732971191,3.3749999999999964,2,0.16012604345520431,-1.9473692664142277,17.5,-2.0163969282337812,17.545000076293945,-1.2250005960470163,17.530000686645508,0.16012604345520431
4392,2022-09-29,16.204999923706055,17.479999542236328,16.040000915527347,17.479999542236328,3039662.0,-0.07161271873180275,1.2588220510511308,-8.225767550606042,13.493813986942115,30.956547977072574,2.1296151020982315,3.545795676911382,5.664591489250242,7.111709748136441,17.963924015731493,1.4399986267089808,-1.1822059493038921,-3.168500137329101,-6.33669734684182,-0.0003029278163815263,-4.7525987420854605,-1.5844015325727412,2.9946971224762535,7.746435361003774,-14.956582871756916,1.5840986047563592,9,1.5625009536743164,3.0000009536743164,7.065000534057617,7.065000534057617,5.514999389648434,3,0.25455106568470853,2.194019483366261,17.454999923706055,-1.9473692664142277,17.5,-2.0163969282337812,17.545000076293945,0.25455106568470853
4393,2022-09-30,16.745000839233402,16.985000610351562,16.389999389648438,16.424999237060547,2368615.0,0.033323105095322436,-2.0512781638651556,-0.2509817238547331,10.49058720121937,27.845241819967377,1.2920223219285063,2.8266250799118744,5.033113649963756,6.534240479310519,18.73748434734225,0.7800006866455078,-1.379339507610279,-2.4227492332458453,-5.716464541376251,0.8709660748845618,-4.06960688731105,-0.7758915791806409,1.885950903431013,34.3902529796519,18.730648187923652,1.6468576540652033,9,1.0024995803832972,2.460000038146969,6.2974996566772425,6.52499961853027,5.545000076293942,4,0.23678698396653974,1.2588220510511308,16.204999923706055,2.194019483366261,17.454999923706055,-1.9473692664142277,17.5,0.23678698396653974
4394,2022-10-03,16.895000457763672,16.899999618530273,16.40999984741211,16.639999389648438,1401173.0,0.008957874649896835,2.6981199976967813,0.7968743480774529,14.581551880194183,25.24757719942888,0.8645342209288067,2.575549404439485,4.785691224706753,6.354130240646313,19.065700289134124,0.48999977111816406,-1.618281519466933,-2.1247496604919434,-5.551752701997348,1.302253381013461,-3.838251181244644,-0.4112481397392429,1.2695801360160708,41.70731026526102,28.00740689338917,1.7135015207527022,10,0.6049995422363281,2.310000419616699,5.892499923706055,6.204999923706055,6.145000457763672,0,0.23468482066633345,-2.0512781638651556,16.745000839233402,1.2588220510511308,16.204999923706055,2.194019483366261,17.454999923706055,0.23468482066633345
4395,2022-10-04,18.09499931335449,18.100000381469727,17.194999694824222,17.194999694824222,2133002.0,0.07102686138368153,-1.0111134894110396,3.5293954852124725,31.73001656980965,24.249430424780197,-0.4861341837714086,1.2660088477954297,3.524705834117402,5.120953040297032,18.965373333056608,1.2049999237060547,-1.7236208162793325,-0.8140007972717314,-4.208447381387611,2.58044578684415,-2.511224089329673,0.8832224947862102,-2.0549983978271413,99.75722964020527,82.38444119804198,1.6972232920579406,10,-0.6749992370605433,1.1100015640258825,4.50500059127808,4.870000839233402,4.7550010681152415,1,0.1649627368677804,2.6981199976967813,16.895000457763672,-2.0512781638651556,16.745000839233402,1.2588220510511308,16.204999923706055,0.1649627368677804
4396,2022-10-05,17.610000610351562,18.239999771118164,17.350000381469727,18.05500030517578,1499737.0,-0.0268029135897776,1.1840512621286514,-0.4944443149330665,29.680700398411645,24.11371683485865,-0.2220090908210146,1.60240029944109,3.9405353797109086,5.561952097557274,19.204509576452438,0.8899993896484375,-1.7984229469613915,-1.1524994850158699,-4.503187148786445,2.1981881787547053,-2.827843316901159,0.5228443468694195,-1.5287997055053673,71.36365961438588,51.30988041968362,1.6753438318852876,10,-0.4700002670288086,1.5950002670288086,4.602499485015869,5.354999542236328,6.3899993896484375,2,0.19250421761233327,-1.0111134894110396,18.09499931335449,2.6981199976967813,16.895000457763672,-2.0512781638651556,16.745000839233402,0.19250421761233327
4397,2022-10-06,17.504999160766598,18.045000076293945,17.354999542236328,17.934999465942386,1437467.0,-0.005962603404070399,1.1230735824031362,0.9662934832924878,33.55208641054266,24.09143324004588,-0.19557893145865535,1.5601736657522949,3.9385820887646084,5.622056305140639,19.812852693811976,0.6900005340576172,-1.8421119508606552,-1.1132509231567411,-4.417001757309702,2.190499910996218,-2.76512634023322,0.5386244939197375,-1.337446301269523,60.270245470563246,36.532974992688025,1.6518754170764796,10,-0.3649988174438441,1.700001716613773,4.692501068115238,5.460000991821293,7.045000076293952,3,0.18994578248205074,1.1840512621286514,17.610000610351562,-1.0111134894110396,18.09499931335449,2.6981199976967813,16.895000457763672,0.18994578248205074
4398,2022-10-07,16.864999771118164,17.635000228881836,16.684999465942386,17.424999237060547,1353632.0,-0.036560949461959646,-1.0652188786034975,1.3023234151274603,31.607414072044094,24.335392424241537,0.38014644125958696,1.9583731717406785,4.470366580865395,6.212342411777854,20.902789260143354,0.9500007629394496,-1.9521054478543043,-1.5360003471374526,-4.690209842003551,1.6182091477286473,-3.1131050945705034,0.041104400295598253,-0.6145490351562444,24.863384845645463,-0.6336958734787146,1.5771047474330497,10,0.27500057220458984,2.340001106262207,4.9900007247924805,5.945000648498535,7.565000534057617,4,0.2878742726430783,1.1230735824031362,17.504999160766598,1.1840512621286514,17.610000610351562,-1.0111134894110396,18.09499931335449,0.2878742726430783
4399,2022-10-10,16.940000534057614,17.25,16.549999237060547,16.700000762939453,1598875.0,0.00444712504935163,-1.5925818654478536,-0.4285714285714222,35.15755551949617,25.27258525966452,0.23501589427723601,1.5667568486335348,4.288692696849697,6.081651934109548,22.296797609104598,0.7000007629394531,-1.8954763737528069,-1.208999633789066,-3.935598892599529,1.517599625021397,-2.5722992631942994,0.15429999561616725,-0.6099678366894459,23.076992529741442,-5.130076114329775,1.363299629405232,10,0.19999980926514027,2.2650003433227575,4.884999752044681,5.869999885559086,6.939998626708988,0,0.3158205556554521,-1.0652188786034975,16.864999771118164,1.1230735824031362,17.504999160766598,1.1840512621286514,17.610000610351562,0.3158205556554521
4400,2022-10-11,17.004999160766598,17.059999465942386,16.530000686645508,16.709999084472653,1632323.0,0.003836990829976905,1.6172734850731818,1.2291681567842254,34.34087069933571,26.070510748666173,0.10327805498165432,1.251270244185509,4.110418807655169,5.966684041959564,24.236634125729452,0.5299987792968786,-1.853961847535878,-0.9442509651184103,-3.358928382265521,1.4704264520287005,-2.1515896736919657,0.2630877434551451,-0.5985677804484304,27.777703417167277,-1.033744437241829,1.2073387085735552,10,0.1350011825561559,2.200001716613773,4.692501068115238,5.702501296997074,8.585000991821293,1,0.354895739641347,-1.5925818654478536,16.940000534057614,-1.0652188786034975,16.864999771118164,1.1230735824031362,17.504999160766598,0.354895739641347
4401,2022-10-12,17.129999160766598,17.25,16.549999237060547,17.014999389648438,1678477.0,0.007350779545370223,2.943650166825164,0.3898296317848132,42.67452062131957,29.312811485819225,-0.08121175954418902,0.911525468145026,3.866747214796778,5.782992722356443,25.689303310442785,0.7000007629394531,-1.783691160705473,-0.6532508850097685,-2.7838285803471905,1.4773268103276553,-1.7185397326784795,0.41203796265894255,-0.6502250448164304,39.60387563326495,7.836620282326852,1.0652888476687117,10,0.18500041961670277,2.075001716613773,4.567501068115238,5.577501296997074,7.640001296997074,2,0.33391719211544624,1.6172734850731818,17.004999160766598,-1.5925818654478536,16.940000534057614,-1.0652188786034975,16.864999771118164,0.33391719211544624
4402,2022-10-13,17.799999237060547,17.989999771118164,16.920000076293945,17.104999542236328,2555018.0,0.03911267420423892,-1.0093916893220576,6.043487635380745,52.4953664807853,33.98000918354877,-0.5600646982910149,0.03790861268274881,3.0763219333925136,5.052332340488924,26.727942785088317,1.0699996948242188,-1.6750683549072782,0.1472492218017578,-1.589161298789385,1.8836597423929025,-0.7209560384938136,1.0154544820973292,-1.269998550415039,86.98625663000026,50.45432365519292,0.8682052602955721,10,-0.47499942779541016,1.4050016403198242,3.897500991821289,4.907501220703125,6.700000762939453,3,0.348314664532722,2.943650166825164,17.129999160766598,1.6172734850731818,17.004999160766598,-1.5925818654478536,16.940000534057614,0.348314664532722
4403,2022-10-14,17.700000762939453,18.299999237060547,17.6200008392334,18.040000915527344,1293477.0,-0.0056178920453485715,-1.7199935913085938,-0.48920906745705034,51.410380078036475,38.07210120553125,-0.3468257889876618,-0.0048972866645087265,3.0467698554949827,5.071951297303194,27.09954748247999,0.6799983978271484,-1.5685637865121862,0.13775072097778462,-1.3638888377019462,1.6393902796575155,-0.613069058362079,0.8885705003176483,-1.1500015258789062,66.10175336130062,25.39568321780692,0.7508197793398654,10,-0.2850008010864258,1.505000114440918,3.997499465942383,5.007499694824219,6.559999465942386,4,0.387005546828209,-1.0093916893220576,17.799999237060547,2.943650166825164,17.129999160766598,1.6172734850731818,17.004999160766598,0.387005546828209
4404,2022-10-17,18.104999542236328,18.125,17.665000915527344,17.78499984741211,1168510.0,0.02288128597965189,1.5555461365659307,-0.941175150624376,55.16652419907589,40.67615760878306,-0.6281978514272133,-0.5266845274056742,2.5049065670047455,4.592103807289011,27.127192324555892,0.45999908447265625,-1.2173079513330336,0.5997495651245117,-0.7068187086275586,1.906317838876582,-0.05353457175152343,1.2530337020005469,-1.4500003051757808,88.9830590664329,42.934403372601835,0.6532841368760358,10,-0.6899995803833008,1.100001335144043,3.592500686645508,4.602500915527344,6.075000762939453,0,0.349351058981479,-1.7199935913085938,17.700000762939453,-1.0093916893220576,17.799999237060547,2.943650166825164,17.129999160766598,0.349351058981479
4405,2022-10-18,18.8799991607666,19.19499969482422,18.200000762939453,18.3799991607666,1944292.0,0.04280583474870081,-1.313959626158275,1.5625014901175405,60.82004753747647,44.136085068679144,-1.4305753522467732,-1.3595765614389066,1.6043842768110963,3.751750367406821,26.948781090628426,1.0900001525878906,-0.8507269071957282,1.3672492027282708,0.029724235304264823,2.7047741701522767,0.698486719016266,2.0360116864402755,-2.1262999237060534,88.09071910997143,37.73588417648351,0.6687624837120036,10,-1.0174989700317383,0.15000152587890625,3.0025014877319336,3.8275012969970703,5.5,1,0.26483052024653686,1.5555461365659307,18.104999542236328,-1.7199935913085938,17.700000762939453,-1.0093916893220576,17.799999237060547,0.26483052024653686
4406,2022-10-19,19.149999618530273,19.475000381469727,18.959999084472656,19.145000457763672,1865421.0,0.014300872339271242,-1.7466596137511508,0.009998321533203125,76.27120374378286,48.88265366126139,-1.6306325779040947,-1.694397297126045,1.1626655605300833,3.415546246774184,26.576158767498665,0.595001220703125,-0.5370604700378756,1.623249721527099,0.2215846618102013,3.0249147812439965,0.9224171916686501,2.3240822513855477,-2.200996344848633,87.2798151029147,30.232613295621036,0.700832529858449,10,-1.1474990844726562,-0.6099987030029297,2.7325010299682617,3.5575008392333984,5.520000457763672,2,0.33629246278553593,-1.313959626158275,18.8799991607666,1.5555461365659307,18.104999542236328,-1.7199935913085938,17.700000762939453,0.33629246278553593
4407,2022-10-20,19.3799991607666,19.3799991607666,18.94499969482422,19.030000686645508,1604611.0,0.012010420199370264,1.4857220708446865,70.01144601297214,74.881974797756,53.69093818634049,-1.7508095388846634,-1.903456181909398,0.7600799160495626,3.101326799902157,25.740767924353648,0.4349994659423828,-0.40248510555110784,1.7779993057250962,0.15369948643745346,3.4022991250127372,0.9658493960812748,2.5901492153689176,-2.1783961763061512,94.87863912954961,33.52109752711579,0.8121499096438207,10,-1.3774986267089844,-0.9749984741210938,2.5025014877319336,3.3275012969970703,5.30000114440918,3,0.27812185399412903,-1.7466596137511508,19.149999618530273,-1.313959626158275,18.8799991607666,1.5555461365659307,18.104999542236328,0.27812185399412903
4408,2022-10-21,19.11000061035156,19.290000915527344,18.88999938964844,19.145000457763672,1180070.0,-0.013931814350210847,1.4615420730776687,-0.10000000000001015,70.45247367397715,57.612595759060596,-1.261531520342558,-1.590568071957545,0.8859359448319637,3.2864367962816807,24.578285488468847,0.4899997711181605,-0.20146152008526386,1.4290007591247509,-0.3287624396309887,3.1867639578804923,0.5501191597468811,2.3078823585026207,-1.6810578861901817,79.83426083895947,15.330521400839615,0.8788815993778705,10,-1.1075000762939418,-1.0200004577636648,2.772500038146976,3.597499847412113,5.420000076293952,4,0.2820512411040308,1.4857220708446865,19.3799991607666,-1.7466596137511508,19.149999618530273,-1.313959626158275,18.8799991607666,0.2820512411040308
4409,2022-10-24,19.280000686645508,19.75,19.145000457763672,19.584999084472656,894085.0,0.008895869746956553,-1.1043504221053855,8.714277929154429,63.51200521966075,60.8538329279856,-1.1898178755790596,-1.7116804222825976,0.5682178248718763,3.0356666899165425,23.518141656642623,0.639999389648441,-0.02549238534790632,1.5122508049011216,-0.38311866752464496,3.4076202773268864,0.5645660686882401,2.459935541114003,-1.6464521967532946,69.67744872921297,9.23510781549804,0.9476847362128825,10,-1.1300010681152344,-1.385000228881836,2.434999465942383,3.2599992752075195,5.2799987792968786,0,0.2582987222446407,1.4615420730776687,19.11000061035156,1.4857220708446865,19.3799991607666,-1.7466596137511508,19.149999618530273,0.2582987222446407
4410,2022-10-25,19.25,19.51499938964844,18.200000762939453,19.450000762939453,2129630.0,-0.0015560521564861318,6.969736553111159,0.655743650997142,70.86515081656916,63.986125171902216,-0.9028148284130992,-1.6272836080054134,0.4564551963325343,2.9818271542750097,22.432679831332287,1.314998626708988,0.23763997038703977,1.3947501182556152,-0.6071579841444361,3.3966582206556666,0.39379606705558956,2.395704169455641,-1.362477328894851,67.74191960583083,8.322446751708895,1.0009540512000261,10,-0.9149999618530273,-1.3549995422363281,2.007500648498535,3.060000419616699,5.610000610351559,1,0.2561039119571835,-1.1043504221053855,19.280000686645508,1.4615420730776687,19.11000061035156,1.4857220708446865,19.3799991607666,0.2561039119571835
4411,2022-10-26,20.25,20.25,19.229999542236328,19.239999771118164,1894923.0,0.051948051948051965,1.0198024289418373,-5.04998188025711,78.4456337878955,66.86948820602558,-1.5798371020949453,-2.537238443019536,-0.6237406515297224,1.9034297461336322,21.270865999276044,1.0200004577636719,0.5053059657447392,2.255000114440918,-0.0030986698563211235,4.513098898738159,1.1259507222922984,3.3840495065895375,-2.13898004942747,100.0,39.007358895511395,1.1290493921486202,10,-1.3149995803833008,-2.104999542236328,0.7849998474121094,1.922499656677246,4.520000457763672,2,0.20395057584032594,6.969736553111159,19.25,-1.1043504221053855,19.280000686645508,1.4615420730776687,19.11000061035156,0.20395057584032594
4412,2022-10-27,20.32999992370605,20.479999542236328,20.0,20.1200008392334,1198441.0,0.003950613516348289,-1.1333276819395584,0.2079198384985924,90.62138039413503,71.22626601892543,-1.4116672426301733,-2.4162404462102636,-0.7817588638340673,1.7442226785429291,19.49828465404525,0.4799995422363281,0.799807118711481,2.1287500381469684,-0.19357375871658888,4.451073835010526,0.9675881397151898,3.289911936578747,-2.129999160766598,93.42106584037141,26.70751847216549,1.1611618984317789,10,-1.2574996948242152,-2.069999694824215,0.464999675750736,1.654999732971195,4.3899993896484375,3,0.2134776275885364,1.0198024289418373,20.25,6.969736553111159,19.25,-1.1043504221053855,19.280000686645508,0.2134776275885364
4413,2022-10-28,20.709999084472656,20.739999771118164,20.0,20.11000061035156,1182374.0,0.01869154757465119,1.2424240672774036,2.8571480472298565,91.24730331015152,75.2352414757116,-1.4748980224260428,-2.6181976761129775,-1.2240741017110466,1.2963215695130117,17.71308760229452,0.7399997711181641,1.0508116850132652,2.3104992866516127,-0.1605858292187463,4.781584402521972,1.0749567287164332,3.5460418445867923,-2.145198516845703,98.81887014329901,25.487368676869366,1.2355425579351798,10,-1.2399988174438477,-2.3199987411499023,-0.6149992942810059,0.9625005722045898,4.210000991821289,4,0.19169490083076046,-1.1333276819395584,20.32999992370605,1.0198024289418373,20.25,6.969736553111159,19.25,0.19169490083076046
4414,2022-10-31,20.86000061035156,21.18000030517578,20.520000457763672,20.790000915527344,1873747.0,0.00724295183534629,-1.1639317607624384,0.11666645473849523,91.40713254627315,78.63380647668902,-1.3332059982503885,-2.588641774461344,-1.417557891192434,1.0897780092238776,15.966784003437665,0.6599998474121094,1.2150151966490839,2.262250804901118,-0.3336661311894922,4.858167740991728,0.964292336855813,3.560209272946423,-1.9036641860961865,89.26175355771767,9.747973289923891,1.2979584680453045,10,-1.1700000762939418,-2.2499999999999964,-1.0650000572204554,0.6149997711181676,3.739999771118171,0,0.17593480196125943,1.2424240672774036,20.709999084472656,-1.1333276819395584,20.32999992370605,1.0198024289418373,20.25,0.17593480196125943
4415,2022-11-01,21.07999992370605,21.459999084472656,20.950000762939453,21.040000915527344,1497856.0,0.010546467253952141,-3.6363628482005845,0.5714168937329482,91.57898879120573,80.33467148195822,-1.350317146327722,-2.7126238185514424,-1.677445308939209,0.8158579616250172,15.802347263294592,0.5999984741210973,1.4205329981727672,2.333000087738032,-0.4757278007787491,5.141727976254813,0.9286361434796433,3.737364031996421,-1.6789307232665962,82.95967539143405,-1.5362442837848391,1.4043639442583902,11,-1.2499999999999964,-2.329999923706051,-1.5874991416931117,0.3950004577636754,2.75,1,0.16508536787625006,-1.1639317607624384,20.86000061035156,1.2424240672774036,20.709999084472656,-1.1333276819395584,20.32999992370605,0.16508536787625006
4416,2022-11-02,21.0,21.34000015258789,20.6299991607666,21.290000915527344,1386588.0,-0.003795062808140015,2.641036425525255,-7.250202660817963,88.46158431130894,81.8435169834641,-1.0955010819856277,-2.493473477934426,-1.6429540181306592,0.8401261962351754,15.647999883225234,0.7100009918212891,1.5877992338489264,2.0835001945495613,-0.8430088225024193,5.010009211601542,0.6202456860235728,3.5467547030755497,-1.187144822753904,68.49319363519975,-15.039671832551164,1.4632545085259898,11,-1.1700000762939453,-2.25,-1.5749993324279785,0.47500038146972656,2.5,2,0.18380955287388367,-3.6363628482005845,21.07999992370605,-1.1639317607624384,20.86000061035156,1.2424240672774036,20.709999084472656,0.18380955287388367
4417,2022-11-03,20.82999992370605,21.01000022888184,20.520000457763672,20.75,1641633.0,-0.008095241728283242,1.2272689835144392,-0.2758609349924899,86.99764670021732,83.68186954193523,-0.7802385490526795,-2.1730119667035197,-1.5091258969373662,0.9616221617831684,15.435055564981845,0.4899997711181676,1.6580917758803864,1.747250080108639,-1.219141614460959,4.713641774678237,0.2640542328238418,3.2304459273934363,-0.6877159650146432,56.84934549159958,-27.695086834063204,1.4831958472847986,11,-0.9999999999999964,-2.079999923706051,-1.6974997520446742,0.5100002288818395,3.2100009918212926,3,0.18915029037391462,2.641036425525255,21.0,-3.6363628482005845,21.07999992370605,-1.1639317607624384,20.86000061035156,0.18915029037391462
4418,2022-11-04,21.71999931335449,21.86000061035156,20.649999618530273,21.059999465942386,1462939.0,0.042726807148739,1.5744635088630727,8.250005960470439,88.33511258215451,86.43999258221231,-1.409275562338344,-2.825502675061724,-2.4128060022343867,0.028919236647336533,14.92169751032095,1.2100009918212855,1.6460378040063013,2.3944994926452594,-0.6021880421487111,5.39118702743923,0.8961557252482741,3.8928432600422447,-1.3141723295068317,89.55214320485774,5.339110753486281,1.498343767396985,11,-1.6899986267089808,-2.5949993133544886,-3.2337484359741175,-0.8649988174438441,2.040000915527351,4,0.13812155132783355,1.2272689835144392,20.82999992370605,2.641036425525255,21.0,-3.6363628482005845,21.07999992370605,0.13812155132783355
4419,2022-11-07,22.290000915527344,22.46999931335449,21.350000381469727,21.57999992370605,1557129.0,0.026243168517155135,1.0934602762630936,1.07575932722598,87.80489558429777,88.32218644529327,-1.6845562913230694,-3.134871448791433,-2.9914364032282776,-0.5871320824859687,14.437317447940604,1.119998931884762,1.6598508033419996,2.6970010757446303,-0.35766512364781633,5.751667275137077,1.1696679760484088,4.224334175440852,-1.7700004577636719,90.76930751466476,6.755681284634406,1.5273330996962233,11,-1.4400014877319336,-2.850001335144043,-3.8137502670288086,-1.4350004196166992,1.9499988555908203,0,0.11799008760625607,1.5744635088630727,21.71999931335449,1.2272689835144392,20.82999992370605,2.641036425525255,21.0,0.11799008760625607
4420,2022-11-08,23.040000915527344,23.040000915527344,22.09000015258789,22.299999237060547,1684275.0,0.03364737412269658,1.5675638058220396,1.0422544292065656,88.97797069563181,89.49244610170841,-2.056690625362741,-3.5938192647916836,-3.7518441685753032,-1.3759350052428871,14.047839847925792,0.9500007629394531,1.7529722219938293,3.145250988006591,-0.023185057998752256,6.313687034011934,1.5610329650039176,4.7294690110092645,-2.3900012969970703,100.0,15.722077247233557,1.5842180230026723,11,-1.5200004577636719,-3.255000114440918,-4.687500476837158,-2.185000419616699,0.9399986267089844,1,0.06770830746326295,1.0934602762630936,22.290000915527344,1.5744635088630727,21.71999931335449,1.2272689835144392,20.82999992370605,0.06770830746326295
4421,2022-11-09,22.85000038146973,23.1299991607666,22.6200008392334,22.96999931335449,1058432.0,-0.008246550629673277,1.3181814241002923,-0.16216035095134282,85.0505119785329,88.87346072219707,-1.6305662007053279,-3.112919618666762,-3.5614562655145754,-1.2145801310012914,13.926847025861445,0.5099983215332031,1.912714888861597,2.6692503929138205,-0.4809852169473743,5.819486002775015,1.0941325879832213,4.24436819784442,-1.7220005035400412,89.27207209050643,6.073373513538442,1.5751178049305976,11,-1.2850008010864293,-3.0200004577636754,-4.537499904632572,-1.9949998855590856,0.38999938964843395,2,0.04288838187639832,1.5675638058220396,23.040000915527344,1.0934602762630936,22.290000915527344,1.5744635088630727,21.71999931335449,0.04288838187639832
4422,2022-11-10,24.0,24.0,22.85000038146973,22.8700008392334,2502692.0,0.050328210036393095,1.035399066580014,-9.416743491115414,91.93823202250873,88.95023057912564,-2.464385887255439,-3.978599838417331,-4.687703693966437,-2.375492373089177,14.959840457031909,1.1499996185302699,2.0984442104092764,3.50924997329712,0.13330965438947118,6.8851902922047685,1.8212798138432937,5.197220132750946,-2.4716002655029286,100.0,15.699258464511729,1.687970159453825,11,-1.739999771118164,-3.734999656677246,-5.8274993896484375,-3.1449995040893555,-1.1800003051757812,3,-0.02083333333333337,1.3181814241002923,22.85000038146973,1.5675638058220396,23.040000915527344,1.0934602762630936,22.290000915527344,-0.02083333333333337
4423,2022-11-11,24.54999923706055,24.57999992370605,23.920000076293945,24.25,1657083.0,0.022916634877522934,2.6666596024245006,0.2654862476685631,92.43154354850951,89.06405402381857,-2.6959010075575165,-4.204677807512912,-5.226735134602098,-2.938745635086761,16.53197495052099,0.6599998474121058,2.1768752836256553,3.7167492866516163,0.14850570667401541,7.284992866629217,1.932627496662814,5.5008710766404185,-2.527279449462892,99.07118604033208,12.386955675655955,1.7841217899888007,11,-1.9999990463256871,-3.994998931884769,-6.377498626708988,-3.694998741149906,-1.4699993133544993,4,-0.020773863029833306,1.035399066580014,24.0,1.3181814241002923,22.85000038146973,1.5675638058220396,23.040000915527344,-0.020773863029833306
4424,2022-11-14,24.43000030517578,24.8700008392334,24.03000068664551,24.60000038146973,1917619.0,-0.004887940350874587,1.3661943075125154,-0.5666683620919905,91.11111851175926,89.01206843721341,-2.2531893758556727,-3.780350275501604,-5.06453752702372,-2.838581226383525,18.24186771961656,0.8400001525878871,2.220031811736117,3.2805003166198716,-0.38933982792694977,6.950340461166693,1.4455802443464627,5.1154203888932805,-1.8958244903564427,84.17264656907173,-4.704928392944112,1.83492007227341,11,-1.734999656677246,-3.729999542236328,-6.257499694824219,-3.5749998092651367,-1.7700004577636719,0,-0.027425299546639526,2.6666596024245006,24.54999923706055,1.035399066580014,24.0,1.3181814241002923,22.85000038146973,-0.027425299546639526
4425,2022-11-15,23.8799991607666,24.53000068664551,23.520000457763672,24.51000022888184,2471281.0,-0.022513349878782285,2.0149171302174156,3.705886972814628,81.02563182957107,88.18585149479809,-1.4128118392644282,-2.9898463830364186,-4.4925269746335275,-2.31628501158211,19.780328706844053,1.0100002288818395,2.218139123373149,2.480499172210692,-1.219477882714223,6.180476227135607,0.6305106447482345,4.330487699673149,-0.8786583410644511,55.99992540147569,-30.17071388864231,1.8499885274624566,11,-1.1849985122680664,-3.1799983978271484,-5.707498550415039,-3.024998664855957,-0.8199996948242152,1,0.015075402973339314,1.3661943075125154,24.43000030517578,2.6666596024245006,24.54999923706055,1.035399066580014,24.0,0.015075402973339314
4426,2022-11-16,25.59000015258789,25.790000915527344,23.34000015258789,24.79999923706055,6172669.0,0.0716080842511384,3.1176398933169205,-1.253967581183268,85.16042252353905,87.98171547516719,-2.6856781033382866,-4.419216542764055,-6.16760917981766,-4.033790310861548,21.36353565618294,2.450000762939453,2.257289632929286,3.8685001373291,-0.11708052694143589,7.854080801599636,1.8757098051938321,5.861290469464368,-0.7199993133544922,93.19725419697717,7.615597187367101,1.9927903321352674,11,-2.369999885559082,-4.420000076293945,-7.417499542236328,-4.734999656677246,-2.829999923706051,2,-0.06291522472651279,2.0149171302174156,23.8799991607666,1.3661943075125154,24.43000030517578,2.6666596024245006,24.54999923706055,-0.06291522472651279
4427,2022-11-17,24.770000457763672,25.6200008392334,24.03000068664551,25.5,3313043.0,-0.032043754979864336,2.2783467044203167,-0.9240489825876214,75.6313153814624,86.57018245286804,-1.3946802235452154,-3.346272225313861,-5.316663479359857,-3.195642115305972,23.050559271595294,1.590000152587887,2.272240433633744,2.7790003776550307,-1.2683815141613906,6.826382269471452,0.7553094317468201,4.802691323563241,-1.4300003051757812,58.367341219114586,-24.484870539868574,2.0236909459082106,11,-1.1999998092651367,-3.4149999618530273,-6.510000228881836,-3.9149999618530273,-1.7700004577636719,3,-0.061768294645548116,3.1176398933169205,25.59000015258789,2.0149171302174156,23.8799991607666,1.3661943075125154,24.43000030517578,-0.061768294645548116
4428,2022-11-18,24.5,25.309999465942386,23.739999771118164,24.899999618530273,2314659.0,-0.01090030087904359,1.573771440095921,0.5479450265200011,72.63680954699052,84.8848395598339,-0.7698211550780059,-2.795066701311164,-5.0446514907357525,-2.913349761743273,24.757183327367997,1.5699996948242223,2.3515534445122697,2.239499950408934,-1.716933686319436,6.195933587137304,0.26128313204474907,4.217716768773119,-1.1599998474121094,47.34691780342015,-33.26133477758393,1.9782168183641848,11,-0.5599994659423828,-2.794999122619629,-6.234999656677246,-3.6449995040893555,-1.3500003814697266,4,-0.06857144102758295,2.2783467044203167,24.770000457763672,3.1176398933169205,25.59000015258789,2.0149171302174156,23.8799991607666,-0.06857144102758295
4429,2022-11-21,24.26000022888184,24.81999969482422,24.190000534057614,24.440000534057614,2109710.0,-0.009795909025231087,-2.9374985098823942,0.4500011920940146,69.72704567838893,82.74584789125137,-0.24696017962247296,-2.279731430217918,-4.83021074766091,-2.6675980498932717,26.082820430649978,0.6299991607666051,2.464456349275377,1.7505002021789586,-2.0394615688030733,5.5404619731609905,-0.14448068331205732,3.6454810876699746,-0.8744000625610404,37.551011828672024,-40.99343828540888,1.8949808854910157,11,-0.054999351501468396,-2.5324993133544957,-5.94999980926514,-3.404999732971195,-1.4400005340576207,0,-0.04863974831174911,1.573771440095921,24.5,2.2783467044203167,24.770000457763672,3.1176398933169205,25.59000015258789,-0.04863974831174911
4430,2022-11-22,24.18000030517578,24.38999938964844,23.709999084472656,24.229999542236328,1784013.0,-0.0032976060573494115,2.6756879362427703,0.27777306828297627,69.72704567838888,81.0432405245687,0.013135883217348265,-1.9093439236598257,-4.745633281971948,-2.570596944557547,28.388082721401318,0.6800003051757848,2.498878964580186,1.4240002632141113,-2.1056958375258468,4.953696363954069,-0.34084778715586594,3.1888483135840886,-0.74971212539673,34.28570983708912,-43.64935281809152,1.7648480503699784,11,0.1400003433227539,-2.184999465942383,-5.869999885559082,-3.3249998092651367,-1.0400009155273402,1,-0.06286188745160237,-2.9374985098823942,24.26000022888184,1.573771440095921,24.5,2.2783467044203167,24.770000457763672,-0.06286188745160237
4431,2022-11-23,24.3799991607666,24.709999084472656,24.059999465942386,24.270000457763672,1658447.0,0.00827125116073768,-1.4528255713941456,-2.2000076295109485,71.94066236157578,78.8212883400206,0.05921843686844497,-1.8804825449211116,-4.9209053803957765,-2.7687052097243097,30.159305741241848,0.6499996185302699,2.5229157327080145,1.417499160766603,-1.9754835807834858,4.810481902316692,-0.2789922100084432,3.113990531541649,-0.9059167277984628,35.07850579843438,-43.64321877273477,1.696491370775045,11,0.18500137329101562,-2.384998321533203,-5.933748722076416,-3.524998664855957,-1.5599994659423828,2,-0.054142729297071424,2.6756879362427703,24.18000030517578,-2.9374985098823942,24.26000022888184,1.573771440095921,24.5,-0.054142729297071424
4432,2022-11-24,24.670000076293945,25.020000457763672,24.3799991607666,24.479999542236328,1611556.0,0.011895033860133353,-2.2820470184327517,1.7272979487090565,69.69292457851171,76.29477512113196,-0.1405261194580376,-1.9274941193453117,-5.181010344253963,-3.080338093767047,31.88186482184624,0.6400012969970703,2.4783836480986707,1.4905000686645522,-1.7450685787882243,4.726068716117329,-0.12728425506183783,3.1082843923909422,-1.1529992752005,60.00004768370432,-16.634920867767384,1.6177843237263883,11,-0.10499954223632812,-2.674999237060547,-6.398749351501465,-3.814999580383301,-1.2900009155273438,3,-0.07742196357946007,-1.4528255713941456,24.3799991607666,2.6756879362427703,24.18000030517578,-2.9374985098823942,24.26000022888184,-0.07742196357946007
4433,2022-11-25,24.68000030517578,24.809999465942386,24.520000457763672,24.670000076293945,865104.0,0.0004053599047795231,1.1481523343953017,0.05263263564724188,67.24386208080992,73.64285773991536,-0.14544110224767337,-1.7126294346734632,-5.131367911481259,-3.115963864376795,33.45919655861606,0.2899990081787145,2.4836287941274833,1.3020002365112298,-1.7790903801253073,4.383090853147767,-0.23854507180703877,2.8425455448294983,-1.120939503319537,74.04581708691386,-0.7681537245502881,1.5405453083182685,11,-0.11499977111816406,-2.684999465942383,-6.476249694824219,-3.8249998092651367,-1.4600009918212926,4,-0.06807132432747409,-2.2820470184327517,24.670000076293945,-1.4528255713941456,24.3799991607666,2.6756879362427703,24.18000030517578,-0.06807132432747409
4434,2022-11-28,24.53000068664551,25.1299991607666,24.309999465942386,24.520000457763672,1424598.0,-0.006077780254273857,-2.8139324447204883,1.0000000000003553,61.76935062461906,71.50327093936514,0.02261335358278771,-1.3424113422215278,-4.913695908073127,-2.984738609238221,34.80648799777937,0.8199996948242152,2.315375421536608,0.9685006141662633,-1.9117645862115644,3.848765814544091,-0.47163198602265055,2.408633214355177,-0.9297210840417236,57.74658859969749,-13.308087678634664,1.440132600188914,11,0.03499984741210582,-2.534999847412113,-6.4837503433227575,-3.675000190734867,0.18999862670897727,0,-0.056257685670042856,1.1481523343953017,24.68000030517578,-2.2820470184327517,24.670000076293945,-1.4528255713941456,24.3799991607666,-0.056257685670042856
4435,2022-11-29,24.559999465942386,24.70000076293945,24.28000068664551,24.29999923706055,1048771.0,0.0012229424564673685,-1.800025431541422,25.999427808497344,63.85737108545172,69.1362652240221,0.11087629299466073,-1.1576848267745632,-4.857675884897727,-3.0379987241399,35.973161336986045,0.4200000762939382,2.076742067881831,0.8244994163513226,-1.8366951878224427,3.485694020525088,-0.50609788573556,2.1550967184382053,-0.9193254386060055,46.72898529023809,-21.1116352151516,1.330597302086882,11,0.10500049591064098,-2.564998626708988,-6.537499427795414,-3.704998970031742,0.14999961853026988,1,-0.07084689775873343,-2.8139324447204883,24.53000068664551,1.1481523343953017,24.68000030517578,-2.2820470184327517,24.670000076293945,-0.07084689775873343
4436,2022-11-30,24.86000061035156,25.3700008392334,24.76000022888184,24.84000015258789,2537126.0,0.012215030575435826,-5.777773068283193,0.07692476983456066,58.08271296695982,67.18642051129959,-0.33923967017077317,-1.216023313637315,-5.070912016725085,-3.349374225229184,37.77227685683556,0.8100013732910121,1.8513778157582053,0.9315005302429178,-1.4383031560674553,3.301304216553291,-0.2534013129122705,2.116402373398106,-1.179740046777237,53.210994725918816,-10.125388428839365,1.1849018431551865,11,-0.3200006484985316,-2.350000381469723,-6.745000362396237,-4.4600000381469656,0.029998779296882105,2,-0.06918749712286487,-1.800025431541422,24.559999465942386,-2.8139324447204883,24.53000068664551,1.1481523343953017,24.68000030517578,-0.06918749712286487
4437,2022-12-01,24.770000457763672,25.479999542236328,24.51000022888184,25.32999992370605,1476169.0,-0.0036202795807821486,1.25581575871559,-27.999332443262475,52.26338676001944,64.92270686830281,-0.27852991358289003,-0.8597958421897012,-4.861326996040013,-3.268353483749017,39.671612535346256,0.9699993133544886,1.7581046192378587,0.6445003509521499,-1.2477049698468967,2.5367056717511964,-0.3016023094473752,1.590603011351675,-1.050945088676169,40.83335320156703,-17.239966068699836,0.9461026603995236,12,-0.1750011444091797,-1.875,-6.230000019073486,-4.539999961853027,-0.1400012969970703,3,-0.07872429256771629,-5.777773068283193,24.86000061035156,-1.800025431541422,24.559999465942386,-2.8139324447204883,24.53000068664551,-0.07872429256771629
4438,2022-12-02,24.71999931335449,24.8799991607666,24.309999465942386,24.649999618530273,1343924.0,-0.0020186170159520733,1.9230799327047041,-0.12499957425212574,53.02712773773053,63.06716043045187,-0.21684345026134721,-0.6045121120294752,-4.678734359630052,-3.236335909891629,40.81977515840067,0.5699996948242152,1.425605903531121,0.4444992065429645,-1.0858320183914145,1.9748304314773435,-0.320666405924225,1.209664819010154,-0.9629250348640674,36.66658719373069,-17.35742967069747,0.7651656124671887,12,-0.12499999999999645,-1.8249988555908168,-6.053749084472653,-4.594999313354489,0.030000686645511365,4,-0.05420712741945666,1.25581575871559,24.770000457763672,-5.777773068283193,24.86000061035156,-1.800025431541422,24.559999465942386,-0.05420712741945666
4439,2022-12-05,24.920000076293945,25.07999992370605,24.56999969482422,24.670000076293945,1217244.0,0.008090645974711208,-1.2666638409697635,3.5714441416895544,61.711715581826944,62.17656819750054,-0.35020560165793313,-0.6296604599727473,-4.741569404033427,-3.4691473254988736,41.61667447722389,0.5100002288818324,1.219189915735548,0.5130000114440918,-0.7225623594141659,1.7485623823023495,-0.10478117398503883,1.1307811968732224,-1.125667266588664,53.3333333333332,-0.4225376938229033,0.6177811854291294,12,-0.15000057220458984,-1.7649993896484375,-5.989999771118164,-5.569999694824219,0.09000015258789418,0,-0.06821832896207103,1.9230799327047041,24.71999931335449,1.25581575871559,24.770000457763672,-5.777773068283193,24.86000061035156,-0.06821832896207103
4440,2022-12-06,24.60000038146973,24.899999618530273,24.440000534057614,24.79999923706055,911788.0,-0.012841079207243977,1.299997615811994,-0.7999954223632812,33.7705016450094,57.93543922899316,0.0398243795946982,-0.19689191533291606,-4.283843646197852,-3.173773495149643,41.988144404252246,0.4799995422363317,1.043478124914671,0.11500034332275888,-0.9411396792533822,1.1711403658989,-0.41306966796530986,0.6430703546108276,-0.7691542111738876,24.78640142024112,-22.989794311645404,0.5280700112880701,12,0.27999973297118785,-1.4449996948242223,-5.44999980926514,-5.279999732971191,0.7799987792968714,1,0.004878005285526399,-1.2666638409697635,24.920000076293945,1.9230799327047041,24.71999931335449,1.25581575871559,24.770000457763672,0.004878005285526399
4441,2022-12-07,23.82999992370605,24.15999984741211,23.45000076293945,24.10000038146973,1695088.0,-0.03130083113103088,2.6410266442349255,1.3500100136376563,34.33333439297071,54.00659587504417,0.808640013398044,0.6854346687071562,-3.3807742760398476,-2.4187559958397777,41.802438174055844,1.1499996185302805,0.8894126721489783,-0.7040000915527393,-1.4995246939785432,0.09152451087306446,-1.101762392765643,-0.30623779033983567,1.7900009155273473,18.719181737548638,-26.572332028123057,0.3977623012129027,12,0.6350002288818395,-0.6749992370605433,-4.539999961853024,-4.62499904632568,1.9200000762939489,2,0.03692820661284113,1.299997615811994,24.60000038146973,-1.2666638409697635,24.920000076293945,1.9230799327047041,24.71999931335449,0.03692820661284113
4442,2022-12-08,23.5,23.81999969482422,23.3799991607666,23.649999618530273,1044671.0,-0.013848087484791272,-1.2564054911895457,0.5555532008081346,33.660138052086765,50.27507098296382,1.0674788515605016,1.0288024566473624,-2.8784990738005725,-2.1019779619598076,41.03044986331236,0.4500007629394496,0.7272708895007511,-1.0090000152587884,-1.90078499433654,-0.11721503618103668,-1.4548925047976624,-0.5631075257199143,2.0766008377075202,7.058869728146858,-36.40403827924084,0.4458924895388754,12,0.9299993515014648,-0.3449993133544922,-4.210000038146973,-4.294999122619629,2.4500007629394496,3,0.05914891019780599,2.6410266442349255,23.82999992370605,1.299997615811994,24.60000038146973,-1.2666638409697635,24.920000076293945,0.05914891019780599
4443,2022-12-09,24.040000915527344,24.13999938964844,23.57999992370605,23.63999938964844,1043921.0,0.022978762362865668,-1.1538422037193246,-2.6666836209198292,46.72620314723637,48.60361015214352,0.4773447883412594,0.47287949055202816,-3.2538064168364613,-2.6499595284942785,40.00261493088305,0.639999389648441,0.5331768440828668,-0.4434991836547866,-1.3591935060455391,0.47219513873596597,-0.9013463448501611,0.01434797754058792,1.4487358551025409,38.82361520941565,-5.164572034086348,0.45784716119537616,12,0.3899984359741211,-0.8200006484985352,-4.750000953674316,-4.835000038146973,1.779998779296875,4,0.02454235535649163,-1.2564054911895457,23.5,2.6410266442349255,23.82999992370605,1.299997615811994,24.60000038146973,0.02454235535649163
4444,2022-12-12,23.76000022888184,23.95000076293945,23.35000038146973,23.84000015258789,1297171.0,-0.011647282694762784,2.9999872843910014,-0.19999904632931445,44.10112795993718,46.40847202708634,0.7114511840364592,0.7379467240623327,-2.8138058413147924,-2.382522795977227,38.65400245680011,0.6900005340576136,0.3385232762926087,-0.6899998664855929,-1.661271552313572,0.2812718193423862,-1.1756357093995824,-0.20436402357160333,1.644387037353514,26.451616078833894,-17.988753217941465,0.48563584291398926,12,0.6549997329711879,-0.18999958038330433,-4.182499885559086,-4.554999351501468,2.5599994659423793,0,0.04166665663221458,-1.1538422037193246,24.040000915527344,-1.2564054911895457,23.5,2.6410266442349255,23.82999992370605,0.04166665663221458
4445,2022-12-13,24.239999771118164,24.54999923706055,23.690000534057614,23.899999618530273,1629473.0,0.02020200074126488,-1.2631594797946057,-4.250005960470351,48.17709316395034,45.30784760452974,0.20259069144506014,0.3017724064188556,-3.1636144753768534,-2.860287633480425,38.15984803377247,0.8599987030029368,0.17985042538833795,-0.228000354766845,-1.1676218144150319,0.7116211048813419,-0.6978110845909384,0.24181037505724845,1.0411242820312516,74.16668653490024,27.36305957408657,0.4698107298240931,12,0.17500019073486328,-0.2999992370605469,-4.095000267028809,-4.984999656677246,1.2100009918212855,1,0.031765695752238754,2.9999872843910014,23.76000022888184,-1.1538422037193246,24.040000915527344,-1.2564054911895457,23.5,0.031765695752238754
4446,2022-12-14,23.979999542236328,24.229999542236328,23.61000061035156,24.20000076293945,1098766.0,-0.010726082150859795,3.4285831062670553,-0.6470621234390498,40.944882678135414,44.05023603987596,0.36278627800759367,0.458477380926098,-2.758124959277925,-2.6001805714610455,36.927069204194886,0.6299991607666051,0.07469560935784969,-0.4075005531311042,-1.2079446044653572,0.3929434982031488,-0.8077225787982307,-0.007278527463977724,1.185257090612307,52.49998013176583,7.061345822078131,0.4002220256671259,12,0.2350006103515625,0.22500133514404297,-3.3274989128112793,-4.439998626708984,1.7299995422363281,2,0.05838197019413749,-1.2631594797946057,24.239999771118164,2.9999872843910014,23.76000022888184,-1.1538422037193246,24.040000915527344,0.05838197019413749
4447,2022-12-15,23.239999771118164,23.979999542236328,22.979999542236328,23.690000534057614,1651637.0,-0.030859040252056325,-1.061853075350008,2.0454466638923736,34.14097314211119,41.95177441814048,0.964342732753444,1.1362313918504547,-1.8748500605558789,-1.8817801397268283,35.3220232967183,1.0,-0.07199832845519083,-1.0710002899169915,-1.9996984266558044,-0.14230215317817851,-1.5353493582863962,-0.6066512215475868,1.8163414866477368,16.56052735162765,-24.216047225076814,0.4643490683694065,12,0.7899999618530273,1.080000877380371,-2.5425000190734863,-3.6549997329711914,3.340000152587887,3,0.10800345325309224,3.4285831062670553,23.979999542236328,-1.2631594797946057,24.239999771118164,2.9999872843910014,23.76000022888184,0.10800345325309224
4448,2022-12-16,22.81999969482422,23.309999465942386,22.56999969482422,23.209999084472656,2153367.0,-0.018072292617485552,1.508473151650323,0.866663840969786,32.22453403821903,38.675420913295156,1.214167453859691,1.5008669825297503,-1.2928690216541412,-1.4818895012081654,33.85447150634059,0.7399997711181676,-0.21011806650301423,-1.4070003509521491,-2.5442196884460913,-0.26978101345820704,-1.975610019699122,-0.8383906822051763,2.0702342256993163,12.626265545376583,-24.929529686972778,0.5686096687469717,12,0.9149999618530273,1.3600006103515625,-1.5574994087219238,-2.799999237060547,3.8899993896484375,4,0.13716043426701452,-1.061853075350008,23.239999771118164,3.4285831062670553,23.979999542236328,-1.2631594797946057,24.239999771118164,0.13716043426701452
4449,2022-12-19,23.07999992370605,23.25,22.770000457763672,22.86000061035156,1231180.0,0.0113935246432455,-1.4000000000000425,-0.564101686294456,35.317478638850574,38.84730724594417,0.7439493769221066,1.2099670499028292,-1.38694523467613,-1.7592543883808496,32.30761139364306,0.4799995422363281,-0.3075674592741038,-1.0880001068115277,-2.3351376617446746,0.15913744812161923,-1.7115688842781012,-0.46443132934495424,1.578210574247553,25.757593272259406,-10.198416289673958,0.6235687774665742,12,0.4799995422363317,1.1000003814697301,-1.5274996757507289,-2.769999504089352,3.3700008392333984,0,0.1187174948083014,1.508473151650323,22.81999969482422,-1.061853075350008,23.239999771118164,3.4285831062670553,23.979999542236328,0.1187174948083014
4450,2022-12-20,22.65999984741211,22.88999938964844,22.540000915527344,22.739999771118164,1113602.0,-0.01819757702263025,-1.1875055879741059,-0.36363715179941564,28.682178279306598,38.2194010110926,0.9608658925496272,1.591869789030902,-0.8045760069325212,-1.361792281131855,31.251820139756592,0.5399990081787074,-0.4276553574487991,-1.4320001602172852,-2.849657446429582,-0.01434287400498846,-2.1408288033234335,-0.7231715171111368,1.7893895702285576,7.100534283773078,-25.5710083723624,0.7088286431061481,12,0.8850002288818359,1.5050010681152344,-0.9624991416931152,-2.2049989700317383,4.479999542236332,1,0.1615180879107596,-1.4000000000000425,23.07999992370605,1.508473151650323,22.81999969482422,-1.061853075350008,23.239999771118164,0.1615180879107596
4451,2022-12-21,23.059999465942386,23.20000076293945,22.57999992370605,22.809999465942386,1567167.0,0.01765223394632809,1.3396143575865949,-3.125002980235081,34.36928689261707,38.298195326707074,0.4918819303442099,1.1467005859728623,-1.0382404834681118,-1.7844681218825897,30.057381099991005,0.6200008392333984,-0.6145103201267936,-0.9660005569457972,-2.448621600665632,0.5166204867740376,-1.7073110788057164,-0.22469003508587804,1.160263331444682,36.111044883665116,4.287186117715116,0.7413105218599177,12,0.48500061035155895,1.1050014495849574,-1.3624987602233922,-2.6049985885620153,4.829999923706055,2,0.10364272993704482,-1.1875055879741059,22.65999984741211,-1.4000000000000425,23.07999992370605,1.508473151650323,22.81999969482422,0.10364272993704482
4452,2022-12-22,22.76000022888184,23.29999923706055,22.690000534057614,23.03000068664551,1178100.0,-0.01300950754589647,-1.975604536700124,-1.0800018310546875,32.86714452631078,36.758299924382015,0.7553013165241644,1.3663227070762147,-0.5935620610530314,-1.512632563212641,28.641948694035047,0.6099987030029368,-0.6731129424503806,-1.1704998016357386,-2.7228765156399035,0.38187691236842625,-1.9466881586378229,-0.3943114446336544,1.2586311426820629,28.57139318456019,-2.530841747649216,0.7761883570020824,12,0.7849998474121058,1.3200006484985316,-0.5650000572204625,-1.8449993133544957,4.889999389648434,3,0.12961330518122516,1.3396143575865949,23.059999465942386,-1.1875055879741059,22.65999984741211,-1.4000000000000425,23.07999992370605,0.12961330518122516
4453,2022-12-23,23.0,23.21999931335449,22.57999992370605,22.78000068664551,803013.0,0.010544805303367655,-1.0645113656289853,-0.8148108902357912,33.3333333333333,35.56187829920381,0.39366094077970715,1.0477256590632393,-0.6798871142011294,-1.7824007654870684,27.09599830455991,0.6399993896484375,-0.6787500159764193,-0.8465000152587905,-2.4098876015885473,0.7168875710709663,-1.6281938084236671,-0.06480622209391385,0.8411957168395148,60.526328998288115,30.904535219231942,0.781693793164878,12,0.5450000762939453,1.010000228881836,-0.5374994277954102,-2.0849990844726562,4.20000076293945,4,0.1556521705959153,-1.975604536700124,22.76000022888184,1.3396143575865949,23.059999465942386,-1.1875055879741059,22.65999984741211,0.1556521705959153
4454,2022-12-27,23.149999618530273,23.29999923706055,22.959999084472656,23.1200008392334,615571.0,0.006521722544794439,1.0606193718427182,0.13635851330380044,37.03040497889627,34.323357389753355,0.16542981392108658,0.8316795297676904,-0.6843568849972712,-1.9662292774498695,25.293712412515323,0.3400001525878942,-0.6541946246434449,-0.6275003433227546,-2.1856759314712804,0.9306752448257711,-1.4065881373970157,0.15158745075150648,0.5350527221517822,80.26316449914383,47.96304972791407,0.7790877940742621,12,0.2350006103515625,0.8600006103515625,-0.3274989128112793,-2.2349987030029297,4.159999847412113,1,0.15377967708875473,-1.0645113656289853,23.0,-1.975604536700124,22.76000022888184,1.3396143575865949,23.059999465942386,0.15377967708875473
4455,2022-12-28,22.81999969482422,23.46999931335449,22.75,23.40999984741211,858622.0,-0.014254856550490302,1.0281696951462047,-19.667472024415055,40.194171808792554,34.23994507093749,0.30488154373096066,1.0800120331047047,-0.23464560785300392,-1.669765846427378,23.333845079695525,0.7199993133544886,-0.7307857471087331,-0.8705002784728997,-2.4389859278826336,0.6979853709368342,-1.6547431031777649,-0.08625745376803451,0.7276464748392719,26.966284910933584,-6.760427001999485,0.7842428247048665,12,0.4400005340576172,1.1900005340576172,0.14625120162963867,-1.904998779296875,5.479999542236332,2,0.15907103929271948,1.0606193718427182,23.149999618530273,-1.0645113656289853,23.0,-1.975604536700124,22.76000022888184,0.15907103929271948
4456,2022-12-29,23.13999938964844,23.13999938964844,22.57999992370605,22.68000030517578,599495.0,0.014022773843279213,1.4347851326024512,-0.7796592635696565,46.498048121595374,35.61295340199128,-0.16405493507086177,0.658298506877312,-0.4374515895003803,-2.044934098247513,20.757123271893203,0.5599994659423899,-0.7734243284132489,-0.46450052261352326,-1.949378564494495,1.0203775192674485,-1.206939543554011,0.2779384983269644,0.3299999237060476,62.9213314588449,24.754664897138248,0.7424390209404861,12,-0.13499927520752308,0.8700008392333949,0.017501354217525744,-2.2249984741210973,5.0,3,0.17286085157760978,1.0281696951462047,22.81999969482422,1.0606193718427182,23.149999618530273,-1.0645113656289853,23.0,0.17286085157760978
4457,2022-12-30,22.81999969482422,23.06999969482422,22.790000915527344,23.06999969482422,627850.0,-0.01382885493797259,1.239990234375,-0.5434793425439064,37.60160899648613,36.21040617513207,0.10069118622472573,0.8692874054602342,-0.008975032514229042,-1.782523825120471,18.445137861514482,0.3499984741210973,-0.8860727712341827,-0.6870001792907701,-2.104189556177168,0.7301891975956281,-1.3955948677339691,0.021594509152428998,0.6499996185302699,26.966284910933584,-10.658038610686443,0.7085946884431988,12,0.18500041961669922,1.1900005340576172,0.46000099182128906,-1.904998779296875,4.530000686645511,4,0.22217352158747583,1.4347851326024512,23.13999938964844,1.0281696951462047,22.81999969482422,1.0606193718427182,23.149999618530273,0.22217352158747583
4458,2023-01-02,23.3799991607666,23.60000038146973,22.959999084472656,23.040000915527344,708121.0,0.024539854225738456,-1.5599954223807577,-1.3599929809570312,46.34614143145129,37.435813152087704,-0.4151791304386485,0.21476217722067759,-0.4430496437010305,-2.3800368078242187,16.586415066346554,0.7800006866455114,-0.9420723505142519,-0.06000070571899485,-1.3573667611484197,1.23736534971043,-0.708683733433709,0.5886823219957193,-0.8399982452392578,78.43126255203113,37.76635494469304,0.648683027714713,1,-0.3099985122680664,0.6300010681152344,-0.09999847412109375,-2.464998245239258,3.840000152587887,0,0.18263475667394613,1.239990234375,22.81999969482422,1.4347851326024512,23.13999938964844,1.0281696951462047,22.81999969482422,0.18263475667394613
4459,2023-01-03,23.21999931335449,23.8700008392334,23.21999931335449,23.440000534057614,1341513.0,-0.0068434496644723675,-4.909071993341689,-0.647065753378549,39.54916975568724,38.64325664946333,-0.2606411406231963,0.2538891248888717,-0.16186830506789462,-2.2601390837916426,14.603977585181536,0.6500015258789098,-0.9039387335753837,-0.13500051498413512,-1.231262415223508,0.9612613852552379,-0.6831314651038234,0.41313043513555314,-0.6587984085082965,49.61232057628489,12.640497220454932,0.5481309501196867,1,0.005001068115237928,0.7900009155273473,0.06000137329101918,-2.304998397827145,4.030000686645511,1,0.17140402959856882,-1.5599954223807577,23.3799991607666,1.239990234375,22.81999969482422,1.4347851326024512,23.13999938964844,0.17140402959856882
4460,2023-01-04,24.71999931335449,24.790000915527344,23.25,23.270000457763672,2036634.0,0.06459948511442493,-1.0671156403892015,-6.590867318629475,56.04575270340306,41.05175285066177,-1.6066575490523043,-1.30349054798031,-1.5197910231870218,-3.7872954477314273,13.083821964908568,1.5700016021728551,-0.7761505563916131,1.358999538421628,0.23313327911939297,2.484865797723863,0.7960664087705105,1.9219326680727455,-2.106446411132808,96.83250811054316,59.27096963262997,0.5629331296511171,1,-1.0349988937377894,-0.7099990844726527,-1.4399986267089808,-3.804998397827145,2.480001449584961,2,0.10477347186610575,-4.909071993341689,23.21999931335449,-1.5599954223807577,23.3799991607666,1.239990234375,22.81999969482422,0.10477347186610575
4461,2023-01-05,24.709999084472656,25.03000068664551,24.479999542236328,24.540000915527344,1473225.0,-0.0004045400145472611,-2.793099365973032,0.11724020904557543,63.63636363636363,44.47055497400098,-1.4952306133151225,-1.2903390429693715,-1.3971383112820703,-3.778599285788669,13.043125092225738,0.5500011444091832,-0.6730706044076449,1.3049993515014648,0.041578887076319404,2.5684198159266103,0.6732891192888921,1.9367095837140376,-1.9658593014526353,85.7142127289988,43.61678700501615,0.6317102322125734,1,-0.904998779296875,-0.6999988555908203,-1.3799986839294434,-3.7949981689453125,2.200000762939453,3,0.14528532114935566,-1.0671156403892015,24.71999931335449,-4.909071993341689,23.21999931335449,-1.5599954223807577,23.3799991607666,0.14528532114935566
4462,2023-01-06,24.88999938964844,25.03000068664551,24.60000038146973,24.79999923706055,1326114.0,0.007284512822539613,1.324308720127018,0.5294183645992281,70.09709334753539,48.55541719780121,-1.4989467101005722,-1.4344075617275003,-1.462650895226254,-3.9574331582338083,13.095218337293124,0.43000030517578125,-0.47781626100316643,1.4154996871948278,-0.012173616625350547,2.843172991015006,0.7016630352847386,2.129336339104917,-1.96299073433838,93.23665755378582,45.45281520741266,0.7138366519100886,1,-1.0849990844726598,-0.8799991607666051,-1.3649992942810094,-3.9749984741210973,2.0100002288818324,4,0.13057453112480388,-2.793099365973032,24.709999084472656,-1.0671156403892015,24.71999931335449,-4.909071993341689,23.21999931335449,0.13057453112480388
4463,2023-01-09,24.6299991607666,24.93000030517578,24.5,24.920000076293945,1506184.0,-0.010445971685719369,1.774183227711807,-3.2222269317170347,65.04854297017647,51.66854364127679,-1.0989858214631774,-1.1888950802585079,-1.1010740646504438,-3.691379690014955,12.785915577634913,0.43000030517578125,-0.33597855342403804,1.1259995460510268,-0.3734512324393613,2.625450324541415,0.376274156805831,1.8757249352962226,-1.5347511429497054,77.90048495092522,26.201476698693888,0.7497253892451943,1,-0.8249988555908203,-0.8199987411499023,-0.8849992752075195,-3.714998245239258,2.270000457763672,0,0.11043448288199076,1.324308720127018,24.88999938964844,-2.793099365973032,24.709999084472656,-1.0671156403892015,24.71999931335449,0.11043448288199076
4464,2023-01-10,24.75,24.78000068664551,24.229999542236328,24.649999618530273,1006542.0,0.0048721414259951246,5.874938905908879,-0.34482781300149956,71.54640010445189,55.15212456301672,-1.081935844929884,-1.2974454842422958,-1.1208453298250554,-3.7954667673050437,12.616736332917577,0.5500011444091832,-0.14008546035292113,1.196500396728517,-0.40071103472469716,2.7937118281817312,0.3978946810019117,1.9951061124551224,-1.499971768676815,84.26963041384074,25.816797047509986,0.798605715726607,1,-0.9449996948242188,-0.9399995803833008,-1.005000114440918,-3.8349990844726562,2.5,1,0.09979795205472675,1.774183227711807,24.6299991607666,1.324308720127018,24.88999938964844,-2.793099365973032,24.709999084472656,0.09979795205472675
4465,2023-01-11,25.01000022888184,25.6200008392334,24.84000015258789,24.86000061035156,2012628.0,0.010505059752801582,-7.210510465291372,1.4999904632932866,70.70064906560141,57.84130244568405,-1.115971690341432,-1.5776904530471434,-1.2826205630855085,-4.036921765546229,12.181601776893896,0.8700008392333984,0.057237524420305164,1.41800060272217,-0.2826566851542971,3.1186578905986373,0.5676719587839365,2.2683292466604037,-1.617574201132868,56.11510495210389,-4.95050255354775,0.8503286439382329,1,-0.8049993515014684,-0.9299993515014684,-1.0475001335144078,-4.094999313354496,2.4899997711181605,2,0.08956416435899839,5.874938905908879,24.75,1.774183227711807,24.6299991607666,1.324308720127018,24.88999938964844,0.08956416435899839
4466,2023-01-12,25.3799991607666,25.46999931335449,24.979999542236328,25.13999938964844,1366813.0,0.01479403952413727,1.3333318195648747,1.6000025431378784,77.40585356666296,62.26399628681481,-1.268173649471077,-1.9367240189946209,-1.545490861577683,-4.387951706999171,11.839827351304939,0.4899997711181605,0.23858320320405824,1.7179995536804213,-0.15628715727585174,3.5922862646366944,0.7808561982022866,2.655142909158556,-1.7648156518691884,82.73370830766191,16.832506569543625,0.9371433554781358,1,-1.0899991989135742,-1.2999982833862305,-1.3624987602233887,-4.464998245239258,1.9400005340576172,3,0.07171007337881541,-7.210510465291372,25.01000022888184,5.874938905908879,24.75,1.774183227711807,24.6299991607666,0.07171007337881541
4467,2023-01-13,25.75,25.93000030517578,25.399999618530273,25.399999618530273,1259338.0,0.014578441744212522,-2.0285720513784664,1.458336313568436,78.0040741900371,65.78154437110211,-1.3173827796497335,-2.223015552672436,-1.7963744159425517,-4.73057193891907,12.50190495312069,0.5500011444091797,0.44425420825543327,1.9625003814697273,-0.11763991882993707,4.042640681769392,0.9224302313198969,3.0025705316195577,-1.9343347580689887,89.41175150624376,21.88755331392322,1.0400701501498315,1,-1.1750001907348633,-1.5149993896484375,-1.9399995803833008,-4.834999084472656,1.5900001525878906,4,0.04504853776357698,1.3333318195648747,25.3799991607666,-7.210510465291372,25.01000022888184,5.874938905908879,24.75,0.04504853776357698
4468,2023-01-16,25.95000076293945,26.190000534057614,25.61000061035156,25.81999969482422,1307478.0,0.007767019919978635,-1.1090935573141447,0.3714312183584729,78.22581234385018,70.07894910312022,-1.2454649751877405,-2.29412219643811,-1.9011696574021322,-4.8953642731341205,13.795183449569276,0.5799999237060547,0.6098405094149797,2.006001091003416,-0.23259255540664014,4.244594737413472,0.8867042677983896,3.125297914208442,-1.8806153134190673,87.75511991475321,20.940031771969302,1.1192968232050275,1,-1.230000495910641,-1.585000038146969,-2.1575007438659632,-5.034999847412106,1.05999946594239,0,0.036608818021599765,-2.0285720513784664,25.75,1.3333318195648747,25.3799991607666,-7.210510465291372,25.01000022888184,0.036608818021599765
4469,2023-01-17,25.81999969482422,26.09000015258789,25.29999923706055,25.959999084472656,1440200.0,-0.0050096749245915895,2.9499895096225193,-1.0769095337304793,81.51259089954684,72.90859779158063,-0.7910566148871965,-2.053611935867373,-1.6938864266417468,-4.731191953353623,14.956253902815494,0.7900009155273402,0.8710875973325471,1.7390000343322747,-0.6096247715330776,4.087624840197627,0.5646876313996003,2.913312437264949,-1.4537281334686227,72.59253817168695,0.7064061363294485,1.1743124029326757,1,-0.6099996566772461,-1.4549989700317383,-1.994999885559082,-4.904998779296875,1.1000003814697266,1,0.04182803781839506,-1.1090935573141447,25.95000076293945,-2.0285720513784664,25.75,1.3333318195648747,25.3799991607666,0.04182803781839506
4470,2023-01-18,26.31999969482422,26.43000030517578,25.82999992370605,25.989999771118164,1421672.0,0.019364833691312144,1.1818150291823863,-2.3571525885558584,82.18622199982697,74.96969316529879,-1.1624753930212535,-2.387777535740689,-2.133379270356599,-5.19887579550285,16.581567537292493,0.6100006103515625,1.0736254137806043,2.0560000419616706,-0.3945759811833298,4.506576065106671,0.8307120303891686,3.2812880535341726,-1.6984060772903398,92.41375500185474,18.592504887830927,1.2252880115725007,1,-0.9899997711181641,-1.8349990844726562,-2.3274993896484375,-5.229999542236328,0.6100006103515625,2,0.03533435850907951,2.9499895096225193,25.81999969482422,-1.1090935573141447,25.95000076293945,-2.0285720513784664,25.75,0.03533435850907951
4471,2023-01-19,25.45000076293945,26.25,25.43000030517578,26.0,1335867.0,-0.03305467104757809,-1.7796592635696504,-1.6666647400514514,73.95264357049992,75.39808763451707,-0.19720670010043762,-1.4013953696049022,-1.2056098970727618,-4.294745098557129,17.680032826540714,0.8899993896484375,1.3292618290358469,1.0665010452270458,-1.3699182596148525,3.502920350068944,-0.15170860719390333,2.284710697647995,-0.5390620753828657,13.274458769237455,-63.72767226616644,1.2182096524209483,1,-0.12000083923339488,-0.9650001525878871,-1.2725005149841273,-4.350000381469723,1.989999771118164,3,0.08055006583912494,1.1818150291823863,26.31999969482422,2.9499895096225193,25.81999969482422,-1.1090935573141447,25.95000076293945,0.08055006583912494
4472,2023-01-20,25.709999084472656,25.979999542236328,25.559999465942386,25.60000038146973,978452.0,0.01021604376184615,-3.421041007880467,-0.19999791925314284,72.44701044264079,76.220139575902,-0.36727910883236703,-1.5062834164721792,-1.4406990696056994,-4.513803457476751,18.721347930786173,0.5299987792968786,1.3850577526909547,1.178999423980713,-1.200093092313434,3.55809194027486,-0.010546834166362373,2.368545682127788,-0.5560105380970022,36.283138041272764,-38.86362552116415,1.1895462581470735,1,-0.37999916076660156,-1.2249984741210938,-1.4999985694885254,-4.5499982833862305,1.6400012969970739,4,0.06262157400557467,-1.7796592635696504,25.45000076293945,1.1818150291823863,26.31999969482422,2.9499895096225193,25.81999969482422,0.06262157400557467
4473,2023-01-23,26.57999992370605,26.60000038146973,26.03000068664551,26.03000068664551,1388850.0,0.03383900700948783,-1.0727290382094747,5.000052019212526,78.47457407946206,76.98993668423647,-1.0410621729783252,-2.207508038329177,-2.292898533392151,-5.347129661538538,20.180812578646098,0.8900012969970739,1.4250745163649334,1.8700002670288036,-0.562196394457974,4.302196928515581,0.6539019362854148,3.0860985977721924,-1.2218494959223776,98.46150460330797,19.255123125565618,1.216098330743389,1,-0.8599996566772425,-2.009999275207516,-2.404999732971188,-5.419999122619625,1.25,0,0.028592935705918254,-3.421041007880467,25.709999084472656,-1.7796592635696504,25.45000076293945,1.1818150291823863,26.31999969482422,0.028592935705918254
4474,2023-01-24,26.709999084472656,26.899999618530273,26.34000015258789,26.670000076293945,1201646.0,0.004890863850253835,1.6666636391297043,0.07272557029803324,71.96467405606259,77.13038390539883,-0.965309997032513,-2.1682957587137928,-2.399350175208596,-5.423278918695061,21.70903987218034,0.5599994659423828,1.4253318393449312,1.8219994544982896,-0.6502348059478678,4.294233714944447,0.5858823242752109,3.0581165847213683,-1.1499996185302699,87.0747875640811,9.680854906168605,1.2361171302230782,1,-0.7699995040893555,-1.9899988174438477,-2.7524991035461426,-5.5499982833862305,0.9300003051757848,1,0.01123179163954302,-1.0727290382094747,26.57999992370605,-3.421041007880467,25.709999084472656,-1.7796592635696504,25.45000076293945,0.01123179163954302
4475,2023-01-25,26.45000076293945,27.53000068664551,26.190000534057614,26.5,2475577.0,-0.009734119447587397,-3.7017574386636167,-1.250011921224637,68.2008590253525,76.10760673414211,-0.535924719715343,-1.7100797873203675,-2.10060914560896,-5.117660927701031,23.80247460148297,1.3400001525878977,1.4797694327119153,1.3805010795593233,-0.9830869178834938,3.7440890770021404,0.19870708083791655,2.56229507828073,-0.6220012664794865,48.57144154658673,-26.62288027789804,1.1817939987214083,1,-0.035000801086418676,-1.4149999618530238,-2.5800008773803675,-5.289999961853024,1.1299991607666016,2,0.017769349708792292,1.6666636391297043,26.709999084472656,-1.0727290382094747,26.57999992370605,-3.421041007880467,25.709999084472656,0.017769349708792292
4476,2023-01-26,27.13999938964844,27.34000015258789,26.26000022888184,26.690000534057614,1820814.0,0.026086903849008136,1.5411751506243676,-9.000114442663728,71.26655229779745,75.35899319055991,-1.0616572576254164,-2.197721770556793,-2.798175306265044,-5.761236904053224,26.256831684498884,1.0799999237060511,1.519787007266757,1.8704997062683155,-0.482554376498026,4.223553789034657,0.6939726648851448,3.0470267476514863,-0.971599655151369,80.20299211500628,6.989724677554733,1.1765270413831708,1,-0.7249994277954102,-2.08499908447266,-3.2849988937377965,-5.979998588562015,1.0200004577636683,3,-0.007737623035936947,-3.7017574386636167,26.45000076293945,1.6666636391297043,26.709999084472656,-1.0727290382094747,26.57999992370605,-0.007737623035936947
4477,2023-01-27,27.88999938964844,27.88999938964844,27.020000457763672,27.229999542236328,1870725.0,0.027634488462297435,1.6363610091610379,1.4666700575172886,78.200709283282,75.35620396160789,-1.649653799675903,-2.6861344664736713,-3.5207487153789607,-6.457586651697024,28.98204327074194,0.8699989318847692,1.5797927566198275,2.3669997215271046,0.032732097202778476,4.701267345851431,1.1998659093649415,3.5341335336892676,-1.6999988555908274,100.0,26.24860961447395,1.1671338121621622,1,-1.2950000762939453,-2.654999732971195,-4.0349988937377965,-6.729998588562015,0.2900009155273402,4,-0.016134774666142437,1.5411751506243676,27.13999938964844,-3.7017574386636167,26.45000076293945,1.6666636391297043,26.709999084472656,-0.016134774666142437
4478,2023-01-30,27.649999618530273,27.86000061035156,27.51000022888184,27.86000061035156,1751537.0,-0.008605226832928747,2.3333212232405245,-0.31818339450335964,74.57628543266289,74.58550335417634,-1.27749147373925,-2.223852911782025,-3.2468414413389155,-6.17788060430491,31.11462287238273,0.37999916076660156,1.5760674399826513,1.9134999275207534,-0.37614990980339513,4.203149764844902,0.7686750088586791,3.0583248461828276,-1.389999389648434,85.88235690107234,12.905374396330217,1.144824918662074,1,-0.9899997711181641,-2.4149999618530273,-3.8374991416931152,-6.479999542236328,0.20000076293945668,0,-0.010849882141028777,1.6363610091610379,27.88999938964844,1.5411751506243676,27.13999938964844,-3.7017574386636167,26.45000076293945,-0.010849882141028777
4479,2023-01-31,27.20000076293945,27.649999618530273,27.190000534057614,27.649999618530273,1707520.0,-0.0162748232115435,1.044445574728006,2.142841572737812,67.98031639466296,73.00706939804701,-0.6829755941298679,-1.5393156492589846,-2.7597279159016566,-5.702683799699049,32.796362812807125,0.4599990844726598,1.5323010953681582,1.2645009994506786,-0.7832910568752318,3.312293055776589,0.2406049712877234,2.288397027613634,-0.6140007019042883,59.41181816447839,-15.049607020026187,1.0238960281629554,1,-0.5400009155273402,-1.9650011062622035,-3.422500610351559,-5.845000267028805,0.5,1,0.023161733202044177,2.3333212232405245,27.649999618530273,1.6363610091610379,27.88999938964844,1.5411751506243676,27.13999938964844,0.023161733202044177
4480,2023-02-01,27.309999465942386,27.489999771118164,27.07999992370605,27.209999084472656,1093129.0,0.004044069849910237,-1.2777851364023844,-0.22222363507666057,66.55233468865362,72.18481285561964,-0.7127252651350915,-1.52343657513887,-2.827989499198573,-5.770941303601241,33.483264875569866,0.4099998474121129,1.4768594924981286,1.244999694824223,-0.8067159673020434,3.2967153569504895,0.21914186376109157,2.2708575258873545,-0.46319953918456847,64.41716427428858,-8.626179888590528,1.025857831063133,2,-0.5850000381469727,-2.0749998092651403,-3.6124992370605504,-5.604998588562015,0.5699996948242152,2,0.012083483345270318,1.044445574728006,27.20000076293945,2.3333212232405245,27.649999618530273,1.6363610091610379,27.88999938964844,0.012083483345270318
4481,2023-02-02,28.29999923706055,28.40999984741211,27.399999618530273,27.399999618530273,2131884.0,0.03625045003581073,-1.2444459043909304,8.999961853172579,69.76745698998178,71.8870846942131,-1.4035348145222848,-2.3512418296192727,-3.770335285106867,-6.704237390733116,34.22751503471698,1.100000381469723,1.4483338282981997,2.0554994583129904,-0.12141734732561815,4.232416263951599,0.9670410554936844,3.1439578611322965,-1.2445594177246093,92.08628355014022,20.241258700773272,1.0884584028193045,2,-1.0799989700317418,-2.8049993515014684,-4.6649990081787145,-6.572498321533207,-0.8699989318847692,3,-0.025441672535864157,-1.2777851364023844,27.309999465942386,1.044445574728006,27.20000076293945,2.3333212232405245,27.649999618530273,-0.025441672535864157
4482,2023-02-03,28.13999938964844,28.13999938964844,27.649999618530273,28.10000038146973,1597109.0,-0.0056537050079698,23.500596061227586,0.04444336125834183,67.08269333426963,70.6213201669695,-0.963960878398499,-2.0398607828263273,-3.5729071693806667,-6.487249883075524,35.01198539726355,0.649999618530277,1.3730205685180863,1.7329996109008832,-0.502607673581533,3.9686068953832994,0.6151959686596769,2.8508032531420895,-1.05999946594239,79.69921253744818,9.459124194232288,1.1178036422412077,2,-0.8399991989135778,-2.5399990081787145,-4.632499217987064,-6.144998550415043,-2.399999618530277,4,0.0007107483367971845,-1.2444459043909304,28.29999923706055,-1.2777851364023844,27.309999465942386,1.044445574728006,27.20000076293945,0.0007107483367971845
4483,2023-02-06,27.35000038146973,27.979999542236328,27.229999542236328,27.920000076293945,1775431.0,-0.02807388149657597,1.1739173701756422,-14.25034571551181,60.82038766982371,69.38306612405407,-0.05950888131799559,-1.0916050496474945,-2.7542104471611957,-5.629908042603052,35.74219918070513,0.9099998474121129,1.3853076428724442,0.8070005416870139,-1.3007202666467315,2.914721350020759,-0.2468598624798588,1.8608609458538865,1.0599994659423793,20.300787462552627,-47.591083064440305,1.0538604041668735,2,-0.050000190734866834,-1.6650009155273473,-3.842500209808353,-5.354999542236332,-1.4099998474121165,0,0.03034734596451405,23.500596061227586,28.13999938964844,-1.2444459043909304,28.29999923706055,-1.2777851364023844,27.309999465942386,0.03034734596451405
4484,2023-02-07,27.21999931335449,27.54999923706055,27.03000068664551,27.5,1672845.0,-0.004753238256015591,1.7368405202053405,0.4912295378190721,56.716423858969826,68.10701777223376,0.16812359823893175,-0.80852334699917,-2.5915949282111903,-5.42840512966319,36.871465064558116,0.5199985504150391,1.4047635770729343,0.5534995079040499,-1.3953327097289865,2.5023317255370863,-0.4209166009124665,1.5279156167205663,1.1664005279541065,13.768024801075377,-48.91432638937514,0.9744161088165174,2,0.11500072479248402,-1.4049997329711879,-3.679998874664303,-5.22499847412109,-3.9899997711181605,1,0.023144786333853862,1.1739173701756422,27.35000038146973,23.500596061227586,28.13999938964844,-1.2444459043909304,28.29999923706055,0.023144786333853862
4485,2023-02-08,27.25,27.59000015258789,27.190000534057614,27.399999618530273,1143379.0,0.0011021560397612706,-1.9629760449853606,0.5357116095939333,65.35837366111119,67.45055347926862,0.2945073169312984,-0.6978854099272418,-2.588927212377527,-5.377780515802677,37.21452123603963,0.399999618530277,1.3017182989700586,0.47150020599365305,-1.3282570870257224,2.2712574990130285,-0.4283784405160347,1.3713788525033408,1.082143875122071,15.94198892354961,-50.80116082781672,0.8998786465096882,2,0.4650001525878906,-1.4200000762939453,-3.6324996948242188,-5.254999160766602,-3.5799999237060547,2,0.01651378946566795,1.7368405202053405,27.21999931335449,1.1739173701756422,27.35000038146973,23.500596061227586,28.13999938964844,0.01651378946566795
4486,2023-02-09,27.20000076293945,27.63999938964844,27.15999984741211,27.57999992370605,954648.0,-0.0018348343875431716,-1.0869500317200163,2.533334181045993,63.18586980592948,65.78223798178502,0.3955043187092322,-0.5318113759076937,-2.51583842987338,-5.2488636189161575,37.592970458082206,0.4799995422363317,1.2742560544675463,0.33050088882446005,-1.3517337618384353,2.0127355394873554,-0.5106164365069894,1.1716182141559095,1.0800573846435597,15.31534008409463,-52.99720362130333,0.8411173253314483,2,0.519999504089359,-0.8800010681152308,-3.352500438690182,-5.204999923706051,-3.29000091552734,3,0.024999940395357134,-1.9629760449853606,27.25,1.7368405202053405,27.21999931335449,1.1739173701756422,27.35000038146973,0.024999940395357134
4487,2023-02-10,26.90999984741211,27.149999618530273,26.56999969482422,27.1200008392334,1277203.0,-0.01066179806592038,3.296318797374909,0.5526354095036365,53.25444098629981,63.413144154411334,0.5943784839348609,-0.1585808504455848,-2.2027403306511104,-4.864942870690939,37.19436921307715,0.6300010681152308,1.2791742656921627,-0.01750001907348775,-1.6150750921386177,1.5800750539916422,-0.8162875556060527,0.7812875174590772,1.3200560017333984,24.11348860866342,-38.717134500370406,0.7987875365325654,2,0.5799999237060547,-0.5900001525878906,-3.002499580383301,-4.914999008178711,-3.1399993896484375,4,0.01932368861806877,-1.0869500317200163,27.20000076293945,-1.9629760449853606,27.25,1.7368405202053405,27.21999931335449,0.01932368861806877
4488,2023-02-13,26.899999618530273,26.979999542236328,26.78000068664551,26.940000534057614,820678.0,-0.00037161757482495617,2.3333439298088865,0.19047965050270332,51.91919923644325,61.62857558127581,0.5440118021999716,-0.0777459804511409,-2.1676709747662954,-4.754618811917531,36.55250481870744,0.19999885559081676,1.2025587553616894,-0.07500019073486186,-1.6052768025928756,1.455276421123152,-0.8401384966638688,0.690138115194145,1.2304528613559569,30.841123161279636,-27.72800614570583,0.7651383059290077,2,0.5900001525878906,-0.5799999237060547,-2.992499351501465,-4.3899993896484375,-2.190000534057617,0,-0.04312267151903726,3.296318797374909,26.90999984741211,-1.0869500317200163,27.20000076293945,-1.9629760449853606,27.25,-0.04312267151903726
4489,2023-02-14,26.899999618530273,27.25,26.81999969482422,26.979999542236328,1264034.0,0.0,-2.5833392938034954,1.9999523173757259,54.797432519869595,60.32247534029981,0.5553861884436486,0.007708686912032192,-2.1485325854864072,-4.653515972175551,36.5632802405836,0.43000030517578125,1.0001422275139369,-0.12900018692016602,-1.560714337255881,1.302713963415549,-0.8448572620880235,0.5868568882476914,1.136825694252238,30.841123161279636,-27.794990092328913,0.7158570751678567,2,0.5900001525878906,-0.5799999237060547,-3.092499256134033,-4.004999160766602,-2.2600002288818324,1,-0.035687698813622215,2.3333439298088865,26.899999618530273,3.296318797374909,26.90999984741211,-1.0869500317200163,27.20000076293945,-0.035687698813622215
4490,2023-02-15,27.25,27.32999992370605,26.81999969482422,26.86000061035156,1089621.0,0.013011166781899286,-1.170208103369896,-4.8749970197649635,51.264375275140566,58.26657737198411,0.2190112145750085,-0.2835856195126496,-2.464616825622837,-4.898633339851283,36.29833535187561,0.5100002288818324,0.8359652862320992,0.17450017929077077,-1.220188285453517,1.5691886440350586,-0.5228440530813714,0.8718444116629129,0.6988157757050146,63.55144851583256,7.3276594064282605,0.6973442323721437,2,0.10499954223632812,-0.625,-3.4424996376037598,-4.354999542236328,-2.4899997711181605,2,-0.14752295257848336,-2.5833392938034954,26.899999618530273,2.3333439298088865,26.899999618530273,3.296318797374909,26.90999984741211,-0.14752295257848336
4491,2023-02-16,27.5,27.84000015258789,27.290000915527344,27.479999542236328,1187781.0,0.00917431192660545,-1.7500119209971676,0.05128330529363387,44.93507085431416,55.80573042976683,-0.1747828880250708,-0.3922406328223289,-2.6522731710808714,-5.040513272271497,36.92597750005983,0.5900001525878906,0.7502936658852377,0.32200021743774343,-0.8538371291586024,1.4978375640340893,-0.2659184558604295,0.9099188907359164,0.3660868108521669,73.22834409157673,21.610766493782187,0.5879186732981726,2,-0.22500038146972656,-0.8050003051757812,-3.357499122619629,-4.344999313354492,-3.75,3,-0.139272724498402,-1.170208103369896,27.25,-2.5833392938034954,26.899999618530273,2.3333439298088865,26.899999618530273,-0.139272724498402
4492,2023-02-17,27.31999969482422,27.5,27.190000534057614,27.31999969482422,1021380.0,-0.00654546564275571,-1.384626670774791,0.0,45.64643786193714,54.119736006668326,-0.1378256580122752,-0.09005591304034155,-2.40009692802915,-4.732383000325882,37.51886199894044,0.30999946594238637,0.6658709665713367,0.061499881744385476,-0.8902687532399831,1.013268516728754,-0.4143844357477988,0.5373841992365698,0.5200004577636719,50.943328325040994,3.5088234260836657,0.475884317492184,2,-0.11499977111816406,-0.4650001525878906,-3.1349992752075195,-4.164999008178711,-3.299999237060547,4,-0.12481697970363204,-1.7500119209971676,27.5,-1.170208103369896,27.25,-2.5833392938034954,26.899999618530273,-0.12481697970363204
4493,2023-02-20,27.34000015258789,27.56999969482422,27.290000915527344,27.399999618530273,464588.0,0.0007320811854716336,-2.5000298027060857,-100.0,52.08332387228037,53.604947119258384,-0.17812563981121343,-0.05291256081274298,-2.3636094362720073,-4.631458663832831,37.57704407525232,0.279998779296875,0.4606462413538637,0.04350032806396342,-0.8533071061896536,0.9403077623175804,-0.40490338906284506,0.4919040451907719,0.5,50.9804141562604,4.851895844257733,0.448403717126808,2,-0.13500022888183594,-0.4850006103515625,-2.934999942779541,-4.114999771118164,-3.020000457763672,0,-0.13057789593634284,-1.384626670774791,27.31999969482422,-1.7500119209971676,27.5,-1.170208103369896,27.25,-0.13057789593634284
4494,2023-02-21,27.01000022888184,27.34000015258789,26.8799991607666,27.26000022888184,932638.0,-0.012070223916030742,1.2439081122824382,4.1667037543313095,45.81006866451567,51.43291323074777,0.13293254714374925,0.31696609303997647,-1.9707648917956924,-4.183620293150295,37.09699956129071,0.46000099182128906,0.2671251317204195,-0.301499652862546,-1.1664731350261555,0.5634738293010635,-0.7339863939443525,0.13098708821926053,0.7537998962402312,18.627494979187816,-24.14715749521821,0.4324867410818053,2,0.1949996948242152,-0.15500068664551137,-2.467499732971195,-3.654999732971195,-2.4099998474121094,1,-0.08515368844572568,-2.5000298027060857,27.34000015258789,-1.384626670774791,27.31999969482422,-1.7500119209971676,27.5,-0.08515368844572568
4495,2023-02-22,26.920000076293945,27.06999969482422,26.70000076293945,26.940000534057614,1090507.0,-0.0033321048435851486,1.6428610354223687,0.08000183105467329,24.25376825590908,47.107124169634396,0.19131866535187925,0.4679761841685952,-1.833144395502174,-3.9942692810889895,35.98021777588723,0.3699989318847692,0.16115932469115535,-0.4149997711181648,-1.2035890833857934,0.37358954114946386,-0.8092944272519773,-0.020705114984352235,0.7721720230102527,19.298195714152115,-16.52674725323338,0.39429465613381404,2,0.2849998474121094,0.0,-2.1324996948242188,-3.5,-1.8700008392333949,2,-0.08469541902614253,1.2439081122824382,27.01000022888184,-2.5000298027060857,27.34000015258789,-1.384626670774791,27.31999969482422,-0.08469541902614253
4496,2023-02-23,26.93000030517578,27.15999984741211,26.90999984741211,27.0,1099066.0,0.0003714795265041815,-3.5454293244555415,3.499904634751718,26.086999133024264,44.08851951927044,0.15532527379268757,0.4652924781676617,-1.7860443819519602,-3.896107823685483,34.844533288067794,0.25,0.09931873474388553,-0.394499588012696,-1.1994437457577654,0.4104445697323733,-0.7969716668852307,0.007972490859838643,0.6948414498596165,26.436761449587042,-3.6798219092533486,0.40247207887253494,2,0.3400001525878906,-0.010000228881835938,-2.0225000381469727,-3.0399999618530273,-1.8500003814697301,3,-0.08057928153372063,1.6428610354223687,26.920000076293945,1.2439081122824382,27.01000022888184,-2.5000298027060857,27.34000015258789,-0.08057928153372063
4497,2023-02-24,27.440000534057614,28.040000915527344,27.18000030517578,27.20000076293945,2093814.0,0.018937995659205953,-5.1428464383759165,-3.42858310626703,51.99999999999984,44.09749738188784,-0.30350489844932227,-0.08448045273266658,-2.2079847836448323,-4.292206087267548,33.60763828891221,1.1100006103515625,-0.012238773638667766,0.1380005836486795,-0.6244217996603894,0.9004229669577484,-0.24321060800585315,0.5192117753032122,-0.8700008392333949,55.22385722785397,22.879776662445025,0.3812111916545336,2,-0.0699996948242152,-0.45500087738036754,-2.532500267028805,-3.1800003051757777,-2.310001373291012,4,-0.13447523550437646,-3.5454293244555415,26.93000030517578,1.6428610354223687,26.920000076293945,1.2439081122824382,27.01000022888184,-0.13447523550437646
4498,2023-02-27,27.35000038146973,27.709999084472656,27.309999465942386,27.709999084472656,1132312.0,-0.0032798888788715397,1.222228109121908,-1.4999960263532106,52.941196777707184,43.89124896609202,-0.15975973063862625,-0.01908643511681518,-2.0156150813078675,-4.0774519951917405,32.30389994704668,0.3999996185302699,-0.10725632214670355,0.0630003929138212,-0.6822043158698392,0.8082051016974816,-0.309601961478009,0.4356027473056514,-0.7506006622314487,48.50742869506094,13.24297635699238,0.37260235439183015,2,0.020000457763668322,-0.13000011444092152,-2.4425001144409215,-2.8649997711181676,-3.610000610351566,0,-0.12175502293455953,-5.1428464383759165,27.440000534057614,-3.5454293244555415,26.93000030517578,1.6428610354223687,26.920000076293945,-0.12175502293455953
4499,2023-02-28,27.82999992370605,27.940000534057614,27.26000022888184,27.309999465942386,1652511.0,0.017550257241002898,-1.1935531505146797,-1.444450920034115,60.90224701295778,44.96212360362727,-0.5520158950764724,-0.47375784493107176,-2.3939386656858765,-4.429837445721152,31.648941834697688,0.6800003051757741,-0.09729959983871694,0.5114999771118143,-0.2705691936956036,1.2935691479192322,0.12046539170810533,0.9025345625155232,-1.201788180541989,84.32828597700342,44.693861408474255,0.3910345854037096,2,-0.4599990844726527,-0.5299997329711879,-2.6849994659423793,-3.259999275207516,-4.590000152587887,1,-0.12612289753877992,1.222228109121908,27.35000038146973,-5.1428464383759165,27.440000534057614,-3.5454293244555415,26.93000030517578,-0.12612289753877992
4500,2023-03-01,27.63999938964844,27.93000030517578,27.51000022888184,27.88999938964844,1048306.0,-0.006827184138644693,1.5454408840801184,-0.480768807541363,57.857109770519166,46.39790570542783,-0.33623485030443234,-0.27169697616013977,-2.088833729261271,-4.113069943068954,31.172595107793704,0.42000007629394176,-0.07871256196314036,0.30499944686890146,-0.4901301392444424,1.1001290329822453,-0.09256534618776868,0.7025642399255716,-0.9835518630371141,64.60166833770535,20.986746726537916,0.3975647930566718,3,-0.2699985504150426,-0.33999919891357777,-2.3099994659423864,-2.9199991226196325,-4.149999618530277,2,-0.10998549476514219,-1.1935531505146797,27.82999992370605,1.222228109121908,27.35000038146973,-5.1428464383759165,27.440000534057614,-0.10998549476514219
4501,2023-03-02,27.57999992370605,27.68000030517578,27.32999992370605,27.45000076293945,870123.0,-0.0021707477303657408,1.1212149235615168,-0.5199966430664062,63.03501281336719,48.32996958892005,-0.29468307654626713,-0.28290862511286363,-1.9249490127004876,-3.927361332787232,29.82040483876692,0.3500003814697301,-0.07392245247028484,0.28099994659423544,-0.3848558827539179,0.9468557759423888,-0.051927968079841236,0.6139278612683121,-0.8958813293164027,46.511550540266796,0.4120730244894375,0.3329279146740765,3,-0.2099990844726527,-0.24499988555907848,-1.8549995422363246,-2.5449991226196254,-3.8899993896484375,3,-0.09173316510675078,1.5454408840801184,27.63999938964844,-1.1935531505146797,27.82999992370605,1.222228109121908,27.35000038146973,-0.09173316510675078
4502,2023-03-03,28.15999984741211,28.209999084472656,27.6299991607666,27.79999923706055,1140102.0,0.02102972898152644,1.521743817690279,2.76925334154963,70.063689624696,50.327788005855126,-0.8303148189462917,-0.9078808617225249,-2.382510795442222,-4.387701207692899,28.596655103636504,0.6299991607666051,-0.05698804151800729,0.8599998474121087,0.18878732402508547,1.5312123707991319,0.5243935857185953,1.195606109105622,-1.4487636065997087,94.7369160745513,44.77792651629938,0.33560626169351204,3,-0.7049999237060547,-0.6700000762939453,-2.424999713897705,-3.1249990463256836,-4.270000457763668,4,-0.10937499788335792,1.1212149235615168,27.57999992370605,1.5454408840801184,27.63999938964844,-1.1935531505146797,27.82999992370605,-0.10937499788335792
4503,2023-03-06,28.18000030517578,28.3700008392334,28.059999465942386,28.28000068664551,882174.0,0.0007102435323880218,1.214290093391709,-0.27777836646464193,70.2531641749425,53.043687507013665,-0.8030834232258677,-0.9091227636709611,-2.285053389627425,-4.285113812012614,28.162403064595452,0.3100013732910121,-0.024628083059198502,0.8385003089904792,0.0601815811289903,1.6168190368519681,0.44934094505973476,1.2276596729212237,-1.4088135506169692,82.88284418173065,29.245419341970205,0.3891593639307442,3,-0.6449995040893555,-0.6900005340576172,-2.265000820159912,-2.9650001525878906,-5.579999923706051,0,-0.10823282865078576,1.521743817690279,28.15999984741211,1.1212149235615168,27.57999992370605,1.5454408840801184,27.63999938964844,-0.10823282865078576
4504,2023-03-07,27.85000038146973,28.20000076293945,27.82999992370605,28.07999992370605,740861.0,-0.011710430096959268,-1.7407423105722728,2.299986648610349,59.55414225534782,56.96595128472907,-0.38151971888050085,-0.5581198407130543,-1.8438441794537184,-3.8396671079615565,27.893288573298786,0.37000083923339844,0.012241727475792885,0.4770003318786671,-0.3310408810853005,1.2850415448426347,0.07297972539668507,0.8810209383606491,-0.9828847818304425,50.00000000000051,-2.2849130667342408,0.4040206064819833,3,-0.2100000381469762,-0.36000061035156605,-1.9025006294250524,-2.6350002288818395,-5.930000305175785,1,-0.14757632151007782,1.214290093391709,28.18000030517578,1.521743817690279,28.15999984741211,1.1212149235615168,27.57999992370605,-0.14757632151007782
4505,2023-03-08,27.70000076293945,28.13999938964844,27.63999938964844,27.75,741445.0,-0.005385982638265396,-4.882284303826118,0.21738841988292731,53.289485241894354,59.9884497412702,-0.12207935516565627,-0.39281874816147777,-1.571446877047702,-3.586295445203742,27.432990520645262,0.5,0.01717751050689742,0.3045006752014139,-0.5141112152027887,1.1231125656056165,-0.10480527000068918,0.713806620403517,-0.7427120489245169,35.5769724535083,-13.477985499714585,0.4093059452021014,3,0.07499980926514027,-0.2100009918212855,-1.7525010108947718,-2.485000610351559,-5.69000053405761,2,-0.16101086169601975,-1.7407423105722728,27.85000038146973,1.214290093391709,28.18000030517578,1.521743817690279,28.15999984741211,-0.16101086169601975
4506,2023-03-09,27.8799991607666,28.239999771118164,27.57999992370605,27.690000534057614,967695.0,0.006498136926695652,-2.2195126489825534,-3.8000305180435943,59.21052053694393,60.78961868981954,-0.1711467998236884,-0.5473228525817078,-1.6347485437084472,-3.6651368009556364,26.941526165454917,0.6599998474121129,0.08251908091382631,0.45049915313720845,-0.3901140633202864,1.2911123695947033,0.03019254490845924,0.8708057613659577,-0.83794771923856,37.97454296116767,-10.393695640773089,0.4203066082287478,3,-0.06499862670898438,-0.3899993896484375,-1.8999996185302734,-2.664999008178711,-5.529998779296875,3,-0.1574605280414122,-4.882284303826118,27.70000076293945,-1.7407423105722728,27.85000038146973,1.214290093391709,28.18000030517578,-0.1574605280414122
4507,2023-03-10,27.43000030517578,27.59000015258789,27.15999984741211,27.34000015258789,1581585.0,-0.016140562020678595,1.0975632449129598,0.4736884373682326,51.29683313930031,60.60691161888545,0.3098705437915079,-0.05941568649405582,-1.0605598242557264,-3.119243095308658,27.205321663904552,0.7199993133544922,0.2187801218279759,-0.025499725341795454,-0.8298425513769345,0.7788431006933436,-0.427671138359365,0.3766716876757741,-0.30827189978541725,22.314069127932544,-24.66112538718276,0.4021714130175687,3,0.33500003814697266,0.039999961853027344,-1.072500228881836,-1.9549999237060547,-5.0,4,-0.13634705539585668,-2.2195126489825534,27.8799991607666,-4.882284303826118,27.70000076293945,-1.7407423105722728,27.85000038146973,-0.13634705539585668
4508,2023-03-13,25.739999771118164,27.399999618530273,25.6299991607666,27.290000915527344,2951209.0,-0.06161139319195452,1.0000021551979603,-17.22220573899038,36.85299193226733,57.9347721654754,1.952837125695094,1.62240633119184,0.7184999271696313,-1.337890331388273,27.247084667095173,1.8000011444091797,0.30985809297367695,-1.6575002670288086,-2.7471815834071442,-0.5678189506504729,-2.2023409252179746,-1.1126596088396425,2.6300010681152344,4.2145817865056205,-44.43188384283229,0.5448406581891675,3,1.260000228881836,1.260000228881836,0.7100005149841309,-0.2649993896484375,-3.9799995422363246,0,-0.07187258733178137,1.0975632449129598,27.43000030517578,-2.2195126489825534,27.8799991607666,-4.882284303826118,27.70000076293945,-0.07187258733178137
4509,2023-03-14,25.940000534057614,26.18000030517578,25.51000022888184,25.709999084472656,1412969.0,0.007770037479326808,-1.1269872025819,-0.14838792243126245,40.08097353572336,55.95964591716476,1.6277179727232536,1.4195798414444454,0.6168766785297102,-1.4471628604060989,27.0308072335526,0.6700000762939418,0.2872262403197041,-1.4094995498657248,-2.663620650229742,-0.15537844950170765,-2.0365601000477334,-0.7824389996837162,2.375200271606449,15.750929570615687,-35.09566045078035,0.6270605501820091,3,1.0000000000000036,1.0000000000000036,0.5524992942810094,-0.4650001525878871,-4.25,1,-0.12875867709419164,1.0000021551979603,25.739999771118164,1.0975632449129598,27.43000030517578,-2.2195126489825534,27.8799991607666,-0.12875867709419164
4510,2023-03-15,23.229999542236328,25.93000030517578,23.15999984741211,25.93000030517578,3477692.0,-0.10447189421847625,1.051851611143999,-11.739059765978272,25.785333386592583,51.820792647523135,4.074893231861342,4.019028312276568,3.3474361859391166,1.3392079581500624,27.436275254587905,2.7800006866455043,0.19531324494592184,-3.9185005187988295,-6.148594120824722,-1.6884069167729372,-5.0335473198117775,-2.8034537177858816,4.972993240356445,1.3779467692029272,-50.38527493526596,1.1150468010129464,3,2.535000801086426,2.535000801086426,3.3450002670288086,2.2450008392333984,-1.5599994659423828,2,-0.05639257390257657,-1.1269872025819,25.940000534057614,1.0000021551979603,25.739999771118164,1.0975632449129598,27.43000030517578,-0.05639257390257657
4511,2023-03-16,23.670000076293945,24.059999465942386,22.86000061035156,23.739999771118164,2425901.0,0.01894104790047968,2.3802828252436434,0.025925805571999565,25.09907126983566,46.824723941427536,3.377066766175382,3.4544955738631344,2.9338532707636347,0.9629440053099749,27.383172551918378,1.1999988555908274,0.03438369618427828,-3.286999988555909,-5.99629094130227,-0.5777090358095478,-4.641645464929091,-1.9323545121827266,4.230413130187987,17.124726095838493,-32.78795084780117,1.3546454763731814,3,1.9450006484985352,1.9450006484985352,3.1024999618530273,1.8050003051757812,-1.5599994659423864,3,-0.07013096079685421,1.051851611143999,23.229999542236328,-1.1269872025819,25.940000534057614,1.0000021551979603,25.739999771118164,-0.07013096079685421
4512,2023-03-17,23.90999984741211,24.59000015258789,23.63999938964844,24.01000022888184,3346572.0,0.010139407281140267,-1.9687463678493415,1.4285831062670806,27.720201813315484,42.09883923458008,2.761172226915882,3.105130129448508,2.7178017752741646,0.7874460980515252,27.267507995394148,0.9500007629394496,-0.1160922490594416,-2.87650022506714,-5.900518451559311,0.14751800142503058,-4.388509338313227,-1.364491111821053,3.5871803513793914,23.12774155168313,-25.84888893965909,1.5120091132460853,3,1.640000343322754,1.705000877380371,3.1100001335144043,1.5650005340576172,-1.8099994659423828,4,-0.06524464558335119,2.3802828252436434,23.670000076293945,1.051851611143999,23.229999542236328,-1.1269872025819,25.940000534057614,-0.06524464558335119
4513,2023-03-20,23.770000457763672,24.11000061035156,22.71999931335449,23.71999931335449,2037811.0,-0.005855265183683844,2.808215169401,-0.5000095367068021,22.493225422530784,37.980959586489305,2.469524177342876,3.124136948033044,2.8889982638414082,0.9857205944857199,27.2808275921408,1.3900012969970703,-0.2984350206564912,-2.837999629974366,-6.13370408491798,0.45770482496924814,-4.485851857446171,-1.1901474025025607,3.3562053739526334,30.346845185627487,-13.573184668872024,1.6478522274718062,3,1.7099990844726562,1.7749996185302734,3.1349992752075195,1.7049999237060547,-1.4799995422363281,0,-0.056373585476740096,-1.9687463678493415,23.90999984741211,2.3802828252436434,23.670000076293945,1.051851611143999,23.229999542236328,-0.056373585476740096
4514,2023-03-21,24.709999084472656,24.8799991607666,24.170000076293945,24.190000534057614,1772117.0,0.0395455872362831,-1.5357134342185483,10.399732977302403,31.98031183870347,35.61327365280143,1.159175324247542,2.1112373538091234,1.9878942412318068,0.10765964444128784,27.767551810855593,1.1099987030029297,-0.5611731419062131,-1.7830009460449219,-5.178639812832884,1.6126379207430404,-3.480820379438903,-0.08518151265094076,1.9755860954074684,61.993743185390116,19.835127148454703,1.6978194333939804,3,0.7700004577636719,0.8350009918212891,2.195000648498535,0.7650012969970703,-1.9699993133544922,1,-0.1193848225370654,2.808215169401,23.770000457763672,-1.9687463678493415,23.90999984741211,2.3802828252436434,23.670000076293945,-0.1193848225370654
4515,2023-03-22,24.63999938964844,24.81999969482422,24.46999931335449,24.75,994012.0,-0.0028328489444664484,1.800003051757841,-0.21154022499439804,31.941023074942223,32.5833294903568,0.8375431108596523,2.109839630054754,2.088395193201613,0.2363060128909673,28.61448856133655,0.3500003814697301,-0.8561319583243829,-1.7390006065368624,-5.226137508418535,1.7481362953448105,-3.482569057477697,0.004567844403972288,1.64902720357912,88.88889870035392,45.32777441153047,1.743568450940836,3,0.5150003433227504,0.9050006866455043,2.2650003433227504,0.8350009918212855,-2.0199985504150426,2,-0.11972398249450267,-1.5357134342185483,24.709999084472656,2.808215169401,23.770000457763672,-1.9687463678493415,23.90999984741211,-0.11972398249450267
4516,2023-03-23,24.76000022888184,24.88999938964844,24.21999931335449,24.649999618530273,1260636.0,0.004870164050564618,2.62163248894247,-1.0000000000000646,27.86458119905201,29.979745941440324,0.25527275237874036,1.9172296694693465,1.98899090482562,0.17752240960238197,29.451621083844522,0.6700000762939524,-1.1094087126181975,-1.5104997634887667,-5.059931202278388,2.038931675300855,-3.285215482883576,0.2642159559060424,1.172123636358414,94.00925547483752,54.57015520092276,1.7747157193948109,3,0.2999992370605433,0.7849998474121058,2.2299995422363246,0.7150001525878871,-2.0500011444091832,3,-0.12479806639837976,1.800003051757841,24.63999938964844,-1.5357134342185483,24.709999084472656,2.808215169401,23.770000457763672,-0.12479806639837976
4517,2023-03-24,23.75,24.65999984741211,23.479999542236328,24.6200008392334,1952278.0,-0.04079160822073424,1.4842141613779507,-7.909054653904586,24.4521266391762,28.601872019985752,0.7692653002042462,2.7790957711952586,2.996347992061601,1.2462026783411915,29.488527910531797,1.2800006866455114,-1.3794970552339514,-2.3359999656677246,-6.01086724737123,1.3388673160357811,-4.1734336065194775,-0.49856632481597174,1.8609114100516777,47.465467761853915,12.963141068345188,1.837433640851753,3,0.6999998092651367,1.7950000762939453,3.234999656677246,1.7250003814697266,-1.0799999237060547,4,-0.06905260587993434,2.62163248894247,24.76000022888184,1.800003051757841,24.63999938964844,-1.5357134342185483,24.709999084472656,-0.06905260587993434
4518,2023-03-27,24.020000457763672,24.540000915527344,23.649999618530273,24.1200008392334,932033.0,0.011368440326891438,-1.119045510589165,0.11494285632855474,27.75841753396398,27.232699130901377,0.25661030650466543,2.3682501120999113,2.720339716890628,1.022837278661612,29.527429227993363,0.8900012969970703,-1.7116120524741234,-1.8994995117187514,-5.634491859968765,1.8354928365312624,-3.7669956858437565,-0.032003337593746295,1.3018197426182851,38.29794141598322,5.5181931427081565,1.8674961741250065,3,0.30499935150146484,1.5249996185302734,3.0099992752075195,1.4549999237060547,-0.8500003814697266,0,-0.0799333904955597,1.4842141613779507,23.75,2.62163248894247,24.76000022888184,1.800003051757841,24.63999938964844,-0.0799333904955597
4519,2023-03-28,24.31999969482422,24.56999969482422,24.13999938964844,24.440000534057614,1137469.0,0.012489560005965128,1.2631644991441822,1.2000038146826781,30.707752764023056,27.779634617282543,-0.3322968419812895,1.888639173285334,2.4218857757644017,0.7625897285799539,29.313269827118564,0.5499992370605469,-2.007279289959918,-1.4240002632141113,-5.1105528739379515,2.262552347509729,-3.267276568576033,0.41927604214781056,0.7416384168549897,59.57448535399568,26.027087823377848,1.8432763053619206,3,-0.5150003433227539,1.2250003814697266,2.7100000381469727,1.1550006866455078,-0.3799991607666051,1,-0.08347034559087185,-1.119045510589165,24.020000457763672,1.4842141613779507,23.75,2.62163248894247,24.76000022888184,-0.08347034559087185
4520,2023-03-29,24.60000038146973,24.76000022888184,24.29999923706055,24.520000457763672,1026251.0,0.011513186272987586,1.3000071525641534,-0.6666613685131225,31.48985015043513,28.489721159571374,-0.444242923975974,1.4432058955786395,2.1305969176005704,0.5123971246822165,28.993102344345832,0.46000099182128906,-2.107863569772949,-0.9919996261596644,-4.599229929994692,2.6152306776753633,-2.79561477807718,0.8116155257578512,0.22747385037700596,79.43269222965026,44.526691436670255,1.803615151917514,3,-0.7950010299682653,0.9449996948242152,2.4299993515014613,0.8749999999999964,-0.9500007629394567,2,-0.07560977973612704,1.2631644991441822,24.31999969482422,-1.119045510589165,24.020000457763672,1.4842141613779507,23.75,-0.07560977973612704
4521,2023-03-30,25.04999923706055,25.3799991607666,24.78000068664551,24.79999923706055,1115412.0,0.018292636122468897,-3.1379618789544748,3.1250029802349424,36.56884365597807,29.472903586533874,-0.7575693889869299,0.8368532620504077,1.7023531357882824,0.09815945755959987,28.75093075596763,0.7799987792968714,-2.2448592358678674,-0.41550073623657013,-3.904705160820839,3.073703688347699,-2.1601029485287064,1.3291014760555662,-2.329999923706062,82.63157947572014,44.22708629227167,1.7446022122921352,3,-1.0000000000000036,0.4950008392333949,2.0125007629394496,0.42500114440917613,-1.9699993133544993,3,-0.09700592701943311,1.3000071525641534,24.60000038146973,1.2631644991441822,24.31999969482422,-1.119045510589165,24.020000457763672,-0.09700592701943311
4522,2023-03-31,25.07999992370605,25.270000457763672,24.82999992370605,25.11000061035156,1129649.0,0.0011976322378930426,1.5142860256892026,-0.12000274658203125,45.41666821197208,32.01995278536069,-0.6751515869053577,0.594769802772678,1.6865228706397453,0.08609525162021825,27.918296147450516,0.44000053405762074,-2.0085534873419455,-0.23150005340576385,-3.483804869950987,3.0208047631394592,-1.8576524616783736,1.394652354866846,-2.306800613403322,82.65899904963277,38.28025680030329,1.6261524082726115,3,-0.6500005722045863,0.4650001525878942,2.0150003433227575,0.3950004577636754,-1.1700000762939418,4,-0.09449764140522299,-3.1379618789544748,25.04999923706055,1.3000071525641534,24.60000038146973,1.2631644991441822,24.31999969482422,-0.09449764140522299
4523,2023-04-03,25.1299991607666,25.239999771118164,25.01000022888184,25.190000534057614,662498.0,0.001993590000504364,1.8749970197648747,1.9999999999998817,44.25530878760253,33.38384133523836,-0.5721109135234279,0.3210149032531504,1.6235201955621932,0.04572341346946729,26.880103266196585,0.22999954223632457,-1.7829015005816338,-0.02900075912475586,-2.9877552804828937,2.929753762233382,-1.5083780198038248,1.450376501554313,-2.3046638534545956,79.83870595600479,30.52351251450149,1.479377260679069,4,-0.6999998092651367,0.41500091552734375,2.0475010871887207,0.345001220703125,-0.6599998474121129,0,-0.09789093380923186,1.5142860256892026,25.07999992370605,-3.1379618789544748,25.04999923706055,1.3000071525641534,24.60000038146973,-0.09789093380923186
4524,2023-04-04,23.739999771118164,25.170000076293945,23.739999771118164,25.11000061035156,3152406.0,-0.05531235320606498,-1.0875904075737008,22.83282471867381,54.4502656142181,35.88486828404679,0.7440712270131904,1.4622880711892137,2.9799052274321696,1.4392812034339642,26.645000390367745,1.4300003051757812,-1.6171559251637895,-1.2135001182556167,-3.9476913176694026,1.5206910811581693,-2.5805957179625096,0.15359548145127633,-0.8635711867370652,0.0,-53.091286161108435,1.3670955997068934,4,0.6899995803833008,1.8050003051757812,3.5550007820129395,1.7350006103515625,2.010000228881836,1,-0.024010096896364574,1.8749970197648747,25.1299991607666,1.5142860256892026,25.07999992370605,-3.1379618789544748,25.04999923706055,-0.024010096896364574
4525,2023-04-05,23.239999771118164,23.88999938964844,23.059999465942386,23.68000030517578,1819719.0,-0.02106149978182792,-1.0749968409583643,0.32116807629389943,46.28669671428562,37.93177000796164,1.145006575543448,1.6980857269811445,3.448169576104995,1.948750203795175,26.954288748079964,0.8299999237060547,-1.405192254291837,-1.4905000686645522,-3.9997793680245657,1.0187792306954613,-2.745139718344557,-0.23586041898454724,-0.3134997752093547,7.758634864364334,-47.8215978849884,1.254639649680006,4,0.9799995422363281,2.3050003051757812,4.095000743865967,2.2350006103515625,3.1599998474121094,2,0.030120515053076113,-1.0875904075737008,23.739999771118164,1.8749970197648747,25.1299991607666,1.5142860256892026,25.07999992370605,0.030120515053076113
4526,2023-04-06,23.489999771118164,23.540000915527344,23.1299991607666,23.31999969482422,1479639.0,0.010757315080127006,2.0370234319259106,-0.3863633408037731,46.3793080201745,40.36812349473923,0.7776947995229797,1.1619064297602648,3.1464405049514355,1.682465232970351,27.1599590865505,0.4100017547607422,-1.3228437623864266,-1.0210000991821282,-3.1016974557561845,1.059697257391928,-2.0613487774691563,0.019348579104899954,-0.5144297919121996,19.457018651444578,-38.566449046446294,1.0403486782870282,4,0.7299995422363281,2.0550003051757812,3.845000743865967,1.9850006103515625,3.4099998474121094,3,0.006811402680762635,-1.0749968409583643,23.239999771118164,-1.0875904075737008,23.739999771118164,1.8749970197648747,25.1299991607666,0.006811402680762635
4527,2023-04-11,23.690000534057614,24.0,23.63999938964844,23.920000076293945,1568377.0,0.008514293950115714,-1.1818097748185394,-1.3529378765609608,49.31740664323814,42.76356672910302,0.6350727606132693,0.703412291141543,2.871789714985354,1.4802702227250855,28.007142781629867,0.5100002288818359,-1.2302246138154374,-0.6339993476867711,-2.2246482409486603,0.956649545575118,-1.4293237943177175,0.16132509894417524,-0.6663419712204366,28.899127519361933,-31.277531498719505,0.7953244466309451,4,0.5299987792968786,1.8549995422363317,3.662499904632572,1.784999847412113,3.399999618530277,1,-0.02574928647530439,2.0370234319259106,23.489999771118164,-1.0749968409583643,23.239999771118164,-1.0875904075737008,23.739999771118164,-0.02574928647530439
4528,2023-04-12,23.88999938964844,24.06999969482422,23.71999931335449,23.790000915527344,1127240.0,0.00844233225336155,-1.9166494476674312,-0.43477683976581905,41.99218880967268,44.017392956397416,0.4634284228043555,0.37704080470851764,2.60566280838351,1.283528964449129,29.542919984987247,0.3799991607666051,-1.1131063722057846,-0.3415004730224567,-1.7946606737486164,1.111659727703703,-1.0680805733855365,0.3850796273406232,-0.8192140148526761,39.336477896457275,-19.758940632098003,0.7265801003630794,4,0.32999992370605113,1.6550006866455043,3.5825004577636683,1.605000495910641,3.4300003051757777,2,0.0008371895468668455,-1.1818097748185394,23.690000534057614,2.0370234319259106,23.489999771118164,-1.0749968409583643,23.239999771118164,0.0008371895468668455
4529,2023-04-13,22.60000038146973,23.90999984741211,22.54999923706055,23.770000457763672,3380683.0,-0.053997448352287036,-1.1417292561204064,-11.700179293506835,33.91167529336025,44.28648463894466,1.6581609145035578,1.479858717316045,3.8276874748106344,2.573149472451764,31.301609774041612,1.360000610351559,-0.8831615114829461,-1.4644994735717738,-2.8573753447704604,-0.07162360237308718,-2.160937409171119,-0.7680615379724287,2.7799987792968714,3.289547983606853,-49.887592800382876,0.6964379355993437,4,1.364998817443844,2.7949991226196254,4.912499904632565,2.894999504089352,4.89999961853027,3,0.08274331417348191,-1.9166494476674312,23.88999938964844,-1.1818097748185394,23.690000534057614,2.0370234319259106,23.489999771118164,0.08274331417348191
4530,2023-04-14,21.920000076293945,22.239999771118164,20.690000534057614,21.489999771118164,4153050.0,-0.030088508570704886,1.8971956619392996,-0.36752160438983705,29.420281922807092,43.49220000192566,2.1434289440852154,2.167830926999514,4.426864162093111,3.2500906369211577,31.412083402434675,1.9099998474121165,-0.7215065094796529,-2.07899980545044,-3.7353860916729644,-0.4226135192279159,-2.9071929485617005,-1.2508066623391798,3.4033990859985366,36.39052803662117,-11.14154751663024,0.8281931431112617,4,1.0600004196166992,2.5450000762939453,5.644999980926514,3.5749998092651367,5.059999465942383,4,0.17472627328355372,-1.1417292561204064,22.60000038146973,-1.9166494476674312,23.88999938964844,-1.1818097748185394,23.690000534057614,0.17472627328355372
4531,2023-04-17,22.01000022888184,22.3700008392334,21.559999465942386,22.06999969482422,1924402.0,0.004105846362894239,1.454543090069954,-0.13953354269795665,35.45150117646463,42.38495922020261,1.762166644949403,2.0523145007603354,4.223504258823656,3.154330221651403,31.27670748215406,0.8100013732910121,-0.6079163737361242,-1.9059996604919398,-3.783415159245724,-0.0285841617381557,-2.844707409868832,-0.9672919111150478,3.128062988281247,39.05325510568593,-8.136646512470996,0.9387077493768923,4,0.9549999237060511,2.454999923706051,5.6224999427795375,3.4849996566772425,4.3500003814697195,0,0.19945476347100688,1.8971956619392996,21.920000076293945,-1.1417292561204064,22.60000038146973,-1.9166494476674312,23.88999938964844,0.19945476347100688
4532,2023-04-18,22.350000381469727,22.420000076293945,21.950000762939453,22.18000030517578,1614520.0,0.015447530624817185,2.032258858419113,-2.8333598245225318,36.198340385272004,41.489740508832554,1.1110279741593843,1.6753466409092894,3.776916016998321,2.8058579236100556,31.845347711118123,0.4699993133544922,-0.5167319849932674,-1.487999534606935,-3.491833285334181,0.5158342161203109,-2.489916409970558,-0.48608265924331207,2.610140328369141,49.112433715386324,0.7648043350004556,1.0019168753636232,4,0.5799999237060547,1.7899999618530273,5.302499771118164,3.1449995040893555,4.129999160766602,1,0.2035793807338333,1.454543090069954,22.01000022888184,1.8971956619392996,21.920000076293945,-1.1417292561204064,22.60000038146973,0.2035793807338333
4533,2023-04-19,22.43000030517578,22.479999542236328,22.01000022888184,22.209999084472656,1182136.0,0.0035794148698262696,1.9374985098824373,1.2941242468781204,33.79073728373835,39.19423736100147,0.6791791444674011,1.5703211692982677,3.614527920350305,2.7176053640683975,31.809745941391967,0.46999931335448863,-0.5216747461280846,-1.3409996032714844,-3.4416746844950232,0.7596754779520545,-2.3913371438832556,-0.29066206265971317,2.359334797631835,54.03727149573487,6.816066878453242,1.0503375406117699,4,-0.05000019073486328,1.614999771118164,5.1875,3.064999580383301,4.10000038146973,2,0.20775745804768464,2.032258858419113,22.350000381469727,1.454543090069954,22.01000022888184,1.8971956619392996,21.920000076293945,0.20775745804768464
4534,2023-04-20,21.76000022888184,22.5,21.540000915527344,22.5,1816179.0,-0.029870711867058586,1.594592922703384,-3.3636166597308756,27.170407258967145,37.070205199299416,1.1608562404851064,2.1164969353396224,4.196846662804084,3.3777680705968898,32.81489403916781,0.9599990844726562,-0.6682749633462493,-1.8634997367858865,-4.096658728056283,0.3696592544845103,-2.980079232421083,-0.7469202411506899,2.8653614911757757,59.116022681648936,15.30967704589385,1.1165794956351978,4,0.6199998855590785,1.6750001907348597,5.2399997711181605,3.840000152587887,4.7399997711181605,3,0.2555146786516411,1.9374985098824373,22.43000030517578,2.032258858419113,22.350000381469727,1.454543090069954,22.01000022888184,0.2555146786516411
4535,2023-04-21,21.690000534057614,21.82999992370605,21.43000030517578,21.71999931335449,1250572.0,-0.0032168977062471127,2.199996948242159,0.04053890348039703,21.232879173020393,34.276157549615625,1.1039597150724312,2.059763570811473,4.175576662287153,3.436944484953809,33.893507520471275,0.3999996185302699,-0.8336243638421337,-1.7859994888305692,-4.123711818261363,0.5517128406002243,-2.954855653545966,-0.6171433241151725,2.7779467385600007,24.299093741755286,-13.993170229129255,1.168856164715397,4,0.6899995803833043,1.6199998855590856,5.2500000000000036,3.994998931884769,4.510000228881836,4,0.2678653445314365,1.594592922703384,21.76000022888184,1.9374985098824373,22.43000030517578,2.032258858419113,22.350000381469727,0.2678653445314365
4536,2023-04-24,21.670000076293945,21.940000534057614,21.61000061035156,21.68000030517578,919036.0,-0.0009221049917570445,-4.076954678169243,0.33335452695829093,20.75470833914052,31.1025244047159,0.9372001256638463,1.935640803922741,4.103805105699269,3.441105317593337,34.79066154547038,0.3299999237060547,-0.9966511889263394,-1.651499938964843,-4.039797909135579,0.7367980312058933,-2.8456489240502094,-0.45735095387947666,2.646829326781269,22.42989154848232,-9.826850374352059,1.1941489850853673,4,0.7100000381469727,1.364999771118164,4.095000267028809,4.114999771118164,4.069999694824219,0,0.24503919922692097,2.199996948242159,21.690000534057614,1.594592922703384,21.76000022888184,1.9374985098824373,22.43000030517578,0.24503919922692097
4537,2023-04-25,22.11000061035156,22.21999931335449,21.479999542236328,21.76000022888184,1534432.0,0.020304593101453383,1.5965005036089384,-34.999237078008065,25.723481641460722,29.294890274914568,0.27882892342238463,1.4403220352406585,3.584602288438788,2.989099978870801,35.08496063581028,0.7399997711181605,-1.065081514456395,-1.1294994354248082,-3.5679408204640737,1.3089419496144572,-2.3487201279444427,0.08972125709482626,2.06175563796295,63.551448515832455,35.77212263211695,1.2192206925196327,4,0.18999958038330433,0.9249992370605504,3.5050001144409215,3.524999618530277,3.9200000762939524,1,0.19222070930247814,-4.076954678169243,21.670000076293945,2.199996948242159,21.690000534057614,1.594592922703384,21.76000022888184,0.19222070930247814
4538,2023-04-26,22.100000381469727,22.420000076293945,21.959999084472656,22.09000015258789,1317291.0,-0.0004522943738477503,-2.4073849066466986,0.028572051378467182,33.057858079079296,29.200021695550017,0.009181122980017165,1.3693107407241385,3.5139734376679925,2.9877137528057,35.289286586333155,0.46000099182128906,-1.1626447693164472,-1.0434996604919426,-3.5036426354336925,1.4166433144498072,-2.273571147962816,0.1865718269789305,1.9324856382745068,62.616847419196134,30.029677056761585,1.2300714874708742,4,-0.505000114440918,0.9349994659423828,3.4825000762939453,3.5349998474121094,4.850000381469723,2,0.1981900038535347,1.5965005036089384,22.11000061035156,-4.076954678169243,21.670000076293945,2.199996948242159,21.690000534057614,0.1981900038535347
4539,2023-04-27,22.290000915527344,22.60000038146973,21.809999465942386,22.0,1364270.0,0.008597309084977578,-1.358204706297673,28.99942780850658,39.514363006705196,30.321586260427587,-0.2563781257499578,1.0745213163557352,3.243889249805605,2.7841225681717106,35.45098968470412,0.7900009155273438,-1.3046729173706453,-0.7519991874694831,-3.1749902053266617,1.6709918303876954,-1.9634946963980724,0.4594963214591061,1.6087856847894244,73.50432087796696,36.21599918870098,1.2114955089285893,4,-0.27500057220458984,0.7449989318847656,3.222498893737793,3.274998664855957,4.659999847412106,3,0.1902198114386151,-2.4073849066466986,22.100000381469727,1.5965005036089384,22.11000061035156,-4.076954678169243,21.670000076293945,0.1902198114386151
4540,2023-04-28,22.739999771118164,22.899999618530273,22.229999542236328,22.5,1681203.0,0.020188373131799553,1.392859697344355,0.8275828049775065,42.07188083949156,31.057184000763908,-0.6457335252008782,0.5038645434755438,2.706101330286913,2.3281212911464664,35.735084071430705,0.6700000762939453,-1.4199060507315444,-0.20900030136108327,-2.5204166005679767,2.10241599784581,-1.3647084509645317,0.9467078482423652,1.0304353865482376,88.73240571721006,47.15661609789796,1.1557081496034471,4,-0.5749998092651367,0.2950000762939453,2.7725000381469727,2.8249998092651367,4.270000457763675,4,0.16534741718235946,-1.358204706297673,22.290000915527344,-2.4073849066466986,22.100000381469727,1.5965005036089384,22.11000061035156,0.16534741718235946
4541,2023-05-02,22.6200008392334,23.0,22.56999969482422,22.739999771118164,1642200.0,-0.005276997937228467,-2.9090719933416564,-0.49999602635322543,38.49462127420801,31.312326321756796,-0.4806520731204884,0.45585159883543014,2.727047299572966,2.4536537877194498,36.81894267832519,0.43000030517578125,-1.3735000889338806,-0.2074993133544929,-2.298903455595564,1.8839048288865783,-1.2532013844750303,0.8382027577660445,1.0272169334886527,75.00006274171244,30.506277824865975,1.0457020711205363,5,-0.4050006866455078,0.41499900817871094,2.72999906539917,2.9449987411499023,4.569999694824215,1,0.15826701109120633,1.392859697344355,22.739999771118164,-1.358204706297673,22.290000915527344,-2.4073849066466986,22.100000381469727,0.15826701109120633
4542,2023-05-03,22.709999084472656,22.940000534057614,22.59000015258789,22.71999931335449,914252.0,0.003978702117603872,-1.8000244142487376,0.08333598245220677,37.00439362659463,31.66939924874083,-0.5746442311974107,0.18887898476590337,2.542802457330499,2.3750377782758143,37.961374351130075,0.350000381469723,-1.2201717828163936,0.0009989738464355469,-1.8016639506885888,1.8036618983814598,-0.9003324884210784,0.9023304361139495,0.8189299987028171,75.63018610264729,29.224772428446265,0.9013314622675128,5,-0.4949989318847656,0.3250007629394531,2.592500686645508,2.8550004959106445,5.190000534057617,2,0.13342143587831257,-2.9090719933416564,22.6200008392334,1.392859697344355,22.739999771118164,-1.358204706297673,22.290000915527344,0.13342143587831257
4543,2023-05-04,22.670000076293945,22.8700008392334,22.40999984741211,22.78000068664551,1321907.0,-0.0017612950150253104,2.172410617979006,10.999809269506457,51.06382608675483,34.32422356293946,-0.5554305329164926,0.0370301041677763,2.485502142690329,2.4176797097463094,39.22102348763327,0.46000099182128906,-1.1352777882405185,0.08399991989135813,-1.3132360372536418,1.481235877036358,-0.6146180586811418,0.7826178984638581,0.7453718649168124,72.26892641965169,19.566544295864063,0.6986179785725005,5,-0.4549999237060547,0.36499977111816406,2.3274998664855957,2.8949995040893555,4.909999847412106,3,0.14821352443951352,-1.8000244142487376,22.709999084472656,-2.9090719933416564,22.6200008392334,1.392859697344355,22.739999771118164,0.14821352443951352
4544,2023-05-05,23.170000076293945,23.25,22.6299991607666,22.729999542236328,1123042.0,0.022055579987529494,1.0666681501591047,-3.9999826605630555,70.09648372864355,39.7535129580087,-0.9324450568635605,-0.5353078694694737,1.9026452737992336,1.9277277527313217,39.302407330504764,0.6200008392333984,-1.0632165368178228,0.6124999046325676,-0.7067000389356473,1.9316998482007826,-0.047100067151539804,1.272099876416675,0.13635700863068578,92.15687374479687,35.846561872356205,0.6595999717841068,5,-0.8050003051757812,-0.13500022888183594,1.7649998664855957,2.3949995040893555,4.270000457763668,4,0.16314202305562175,2.172410617979006,22.670000076293945,-1.8000244142487376,22.709999084472656,-2.9090719933416564,22.6200008392334,0.16314202305562175
4545,2023-05-08,23.940000534057614,24.020000457763672,23.31999969482422,23.31999969482422,1780369.0,0.0332326480461036,-1.2580639207036262,1.4090911061308098,75.4617649279082,45.83207480120511,-1.5083365237469408,-1.31773827179207,1.059928508409815,1.1646906386901144,38.55427024032404,0.8500003814697266,-0.9594894612334279,1.347500324249264,-0.08059165481234487,2.775592303310873,0.6334543347184614,2.0615463137800667,-3.25,95.0310625231012,35.02850817640939,0.7140459895308042,5,-1.1900005340576136,-0.9050006866455043,0.7349991798400914,1.6249990463256871,3.7299995422363317,0,0.12573100090786293,1.0666681501591047,23.170000076293945,2.172410617979006,22.670000076293945,-1.8000244142487376,22.709999084472656,0.12573100090786293
4546,2023-05-09,23.649999618530273,23.81999969482422,23.309999465942386,23.79999923706055,2342702.0,-0.012113655349120678,4.36840837223306,-0.2419345411140818,67.379678871665,50.4605411601167,-1.014636008446626,-1.069995178190993,1.272021641006102,1.4641907123267686,37.76951549471159,0.6300010681152273,-0.7424417772759249,1.049499416351317,-0.40137265298257674,2.5003714856852106,0.3240633816843683,1.7749354510182656,-2.8933990859985386,77.01859012633514,14.992498094773694,0.7254360346669472,5,-0.7349996566772461,-0.6149997711181641,1.0250000953674316,1.9149999618530273,3.54000091552734,1,0.14207190970603367,-1.2580639207036262,23.940000534057614,1.0666681501591047,23.170000076293945,2.172410617979006,22.670000076293945,0.14207190970603367
4547,2023-05-10,23.07999992370605,23.8799991607666,22.07999992370605,23.3799991607666,3547601.0,-0.0241014674003468,1.7692312206745031,1.9999999999999762,57.68321491682735,53.19669191986648,-0.326954817967394,-0.5776550403973957,1.7394424697911042,2.0522871685710946,38.011533002033424,1.7999992370605504,-0.485199949088436,0.5099997520446742,-0.8682673017528195,1.8882668058421679,-0.17913377485407267,1.199133278943421,-2.2581313926696787,51.54637756250734,-11.015596306738978,0.6891335268987477,5,-0.1649999618530238,-0.0999994277954066,1.717499732971195,2.4849996566772496,3.3700008392333984,2,0.17807628353282956,4.36840837223306,23.649999618530273,-1.2580639207036262,23.940000534057614,1.0666681501591047,23.170000076293945,0.17807628353282956
4548,2023-05-11,23.90999984741211,24.06999969482422,23.43000030517578,23.54999923706055,1582980.0,0.03596186856367978,-1.1333367241839707,-1.20000508627593,74.48748122520499,57.08259394414423,-0.9758241313906382,-1.4820660501864644,0.8172948154895074,1.2521003409284361,38.27374233061681,0.9899997711181676,-0.1838609777632172,1.3389996528625474,-0.04332307087246079,2.7213223765975556,0.6478382909950433,2.0301610147300515,-3.0241686778411925,91.95980573795713,27.765554260681796,0.6911613618675035,5,-0.8350000381469727,-0.9449996948242188,1.0774998664855957,1.6549997329711914,2.5,3,0.1668757756830359,1.7692312206745031,23.07999992370605,4.36840837223306,23.649999618530273,-1.2580639207036262,23.940000534057614,0.1668757756830359
4549,2023-05-12,24.46999931335449,24.76000022888184,24.0,24.01000022888184,2129668.0,0.02342114050674038,-2.166670640313456,1.2777730682829582,78.48361008143766,61.128341637693794,-1.3343969751032674,-1.9971833766583735,0.15428078771430975,0.721321546741919,37.4304193605188,0.8500003814697301,0.09477362933715128,1.8054991722106912,0.18283804555873928,3.428160298862643,0.9941686088847135,2.616829735536669,-3.45680140277344,89.17907154833966,19.114718218399318,0.8113305633259765,5,-1.0499992370605433,-1.5399990081787074,0.5175004005432164,1.0950002670288121,1.5600013732910227,4,0.1270944298169343,-1.1333367241839707,23.90999984741211,1.7692312206745031,23.07999992370605,4.36840837223306,23.649999618530273,0.1270944298169343
4550,2023-05-15,25.75,25.979999542236328,24.940000534057614,25.56999969482422,3001157.0,0.05230897926290301,2.250000000000011,0.3913057900585535,83.22476870281916,66.09835801865059,-2.394315557934881,-3.136339849525534,-1.2098594558345397,-0.5150124688860735,35.42741731378364,1.5100002288818395,0.3409986758553849,2.893999862670899,0.8044533272053975,4.983546398136401,1.8492265949381483,3.93877313040365,-4.511993950320903,94.10257526325083,17.268693398616307,1.0447732677327506,5,-1.7200002670288086,-2.4149999618530273,-0.7625002861022949,-0.18500041961669922,0.13999938964844105,0,0.06563108870126655,-2.166670640313456,24.46999931335449,-1.1333367241839707,23.90999984741211,1.7692312206745031,23.07999992370605,0.06563108870126655
4551,2023-05-16,26.399999618530273,26.440000534057614,25.540000915527344,25.63999938964844,2284569.0,0.02524270363224357,1.142850979670902,4.222216335353687,83.7795380128781,71.2955962837932,-2.7398600868794354,-3.6265223084975275,-1.9362460962562267,-1.1235092410560945,33.63109395480764,0.8999996185302699,0.5690638681949665,3.3244995117187486,0.7444103992627831,5.904588624174714,2.034454955490766,4.614544067946731,-4.782634089446599,99.08254793743906,19.718862926246302,1.2900445562279834,5,-2.139999389648441,-2.83499908447266,-1.5174999237060547,-0.8350000381469727,-0.10000038146972301,1,0.048106078640707706,2.250000000000011,25.75,-2.166670640313456,24.46999931335449,-1.1333367241839707,23.90999984741211,0.048106078640707706
4552,2023-05-17,26.899999618530273,27.09000015258789,26.34000015258789,26.399999618530273,1803540.0,0.0189393942130609,-1.4193590067003428,0.6578945387103848,85.08773250703823,75.07603033049136,-2.886556808329427,-3.971806670480831,-2.5270960011574353,-1.573887441559826,31.99506952053479,0.75,0.7859683117790546,3.5969995498657212,0.5298422445174502,6.664156855213992,2.0634208971915875,5.130578202539855,-4.800370588949207,94.80872836123308,12.776169577497129,1.5335786526741353,5,-2.314999580383301,-3.0099992752075195,-2.0174999237060547,-1.3350000381469727,-0.2199993133544922,2,0.010780703332336605,1.142850979670902,26.399999618530273,2.250000000000011,25.75,-2.166670640313456,24.46999931335449,0.010780703332336605
4553,2023-05-18,27.09000015258789,27.149999618530273,26.63999938964844,27.0,803693.0,0.007063216979628972,3.8571662125340263,0.18000030517578125,85.08773250703823,76.74172463920188,-2.663769124448784,-3.999866709239889,-2.80825651872329,-1.716489674014312,30.371563522987977,0.5100002288818324,1.0610405594884789,3.5540000915527337,0.08446751831775856,7.023532664787709,1.819233804935248,5.288766378170219,-4.3915265882460055,98.09525481878066,14.36496055019397,1.734766286617487,5,-2.4750003814697266,-3.1700000762939453,-2.207500457763672,-1.5250005722045898,-0.2199993133544922,3,-0.023624931193929943,-1.4193590067003428,26.899999618530273,1.142850979670902,26.399999618530273,2.250000000000011,25.75,-0.023624931193929943
4554,2023-05-19,27.31999969482422,27.559999465942386,27.11000061035156,27.1200008392334,1260535.0,0.008490200846837492,-3.0909114553981794,2.2222057389903784,84.59215998686176,77.7562129790856,-2.5068008302788485,-3.9968903140724734,-3.1179844395718703,-1.8996673478277586,28.537564881954648,0.46999931335449574,1.3704133829475964,3.505999660491945,-0.24402252712383188,7.256021848107721,1.6309885666840565,5.381010754299833,-3.998312482895958,90.83969965798738,7.422319076886225,1.8750110938078886,5,-2.5,-3.1949996948242188,-2.4375,-1.755000114440918,-0.279998779296875,4,-0.033308925972810655,3.8571662125340263,27.09000015258789,-1.4193590067003428,26.899999618530273,1.142850979670902,26.399999618530273,-0.033308925972810655
4555,2023-05-22,27.5,27.6200008392334,27.040000915527344,27.149999618530273,1098839.0,0.006588591039035752,-1.035095351070629,1.7500119209971676,86.52694858694842,79.88368739189488,-2.378873135753601,-3.9202980713965516,-3.3724296546740113,-2.026054588871176,26.519488254180303,0.5799999237060547,1.6403317361551473,3.395499992370606,-0.5564504285887182,7.3474504133299305,1.4195247818909458,5.371475202850267,-3.50018282742948,94.23072867139408,9.345908805275045,1.9759752104796615,5,-2.6499996185302734,-3.344999313354492,-2.820000648498535,-2.020000457763672,-0.35000038146972656,0,-0.05345452048561772,-3.0909114553981794,27.31999969482422,3.8571662125340263,27.09000015258789,-1.4193590067003428,26.899999618530273,-0.05345452048561772
4556,2023-05-23,26.979999542236328,27.559999465942386,26.65999984741211,27.459999084472656,1641792.0,-0.018909107555042604,1.6470565135926407,-1.3714257687969003,80.02813003663397,82.36645573854005,-1.493941049915282,-3.143244497680172,-2.940254224509907,-1.4600300365716343,24.397950522279725,0.899999618530277,1.814810699084756,2.609999561309813,-1.3666953254843115,6.586694448103938,0.621652117912749,4.598347004706877,-2.3285493096664887,49.999925494234,-34.56612600011581,1.9883474433970627,5,-1.4549989700317383,-2.4549989700317383,-3.2574992179870605,-2.429999351501465,0.600000381469723,1,-0.04040030285699325,-1.035095351070629,27.5,-3.0909114553981794,27.31999969482422,3.8571662125340263,27.09000015258789,-0.04040030285699325
4557,2023-05-24,26.36000061035156,26.93000030517578,26.15999984741211,26.63999938964844,1336996.0,-0.022979945974950122,-1.2647062123439061,0.5833313465099609,73.99219946549593,82.31142443190572,-0.40202176305517767,-2.3067912867954874,-2.4025884961971578,-0.7920355452776313,22.389183144631524,0.8199996948242188,1.8940780406571953,1.7775006294250453,-2.1445387409380565,5.699539999788147,-0.18351905575650562,3.738520314606596,-1.1742112685822796,13.698673087198191,-69.43116747527498,1.9610196851815518,5,-0.5500001907348597,-1.835000038146969,-2.6450004577636683,-1.8100004196166957,0.9699993133544922,2,-0.0022762280691088765,1.6470565135926407,26.979999542236328,-1.035095351070629,27.5,-3.0909114553981794,27.31999969482422,-0.0022762280691088765
4558,2023-05-25,26.479999542236328,27.25,26.10000038146973,26.489999771118164,745230.0,0.004552311422847399,-1.9870176194758185,0.03571525885558492,72.6402168793843,81.66215852056645,-0.13312834677203256,-2.194331496979803,-2.5507416620086474,-0.8717954641769019,20.68064707748493,1.1499996185302699,2.0551736801031453,1.678499603271483,-2.14785902297724,5.504858229520206,-0.23467970985287678,3.5916789163958427,-0.8560521309235085,24.99993725828738,-54.63392699068294,1.9131793131243613,5,-0.1999988555908203,-1.9549989700317383,-2.9449992179870605,-1.9299993515014648,0.8400001525878906,3,0.007552899033115512,-1.2647062123439061,26.36000061035156,1.6470565135926407,26.979999542236328,-1.035095351070629,27.5,0.007552899033115512
4559,2023-05-26,26.53000068664551,26.690000534057614,26.25,26.61000061035156,682358.0,0.0018882607731707246,2.6666746139602946,7.999809269501483,69.65098704565887,80.15396055865975,0.15624213451105362,-2.0136357300380645,-2.6353441108072424,-0.8783035856186281,19.15317891082178,0.44000053405761363,2.327103952833223,1.5165007591247601,-2.1919832320620927,5.224984750311613,-0.3377412364686663,3.3707427547181865,-0.5467636583069861,28.289485241894464,-47.356208726958855,1.8542419955934268,5,0.05000019073485973,-2.0050001144409215,-3.3175005912780797,-2.0000000000000036,0.6199989318847621,4,0.01281568578168324,-1.9870176194758185,26.479999542236328,-1.2647062123439061,26.36000061035156,1.6470565135926407,26.979999542236328,0.01281568578168324
4560,2023-05-29,26.5,26.770000457763672,26.290000915527344,26.70000076293945,401725.0,-0.0011308211786293931,1.8235254518731276,2.5000119209405014,72.511851625751,78.90199540453452,0.33952283817308526,-1.7786968554981044,-2.553641944939166,-0.8284935018592172,18.02052117077989,0.4799995422363281,2.470469409444565,1.2985000610351562,-2.3044242951972933,4.901424417267606,-0.5029621170810685,3.099962239151381,-0.3999996185302699,27.39725132599981,-46.08886091941448,1.8014621781162248,5,0.3600006103515625,-1.9749994277954102,-3.5924997329711914,-1.9699993133544922,-0.15999984741210938,0,0.02037739303876762,2.6666746139602946,26.53000068664551,-1.9870176194758185,26.479999542236328,-1.2647062123439061,26.36000061035156,0.02037739303876762
4561,2023-05-30,26.20000076293945,26.790000915527344,26.06999969482422,26.53000068664551,975409.0,-0.011320725926813213,-1.4406735826671107,1.6499933243053158,75.74258345044424,77.86364550935741,0.6796401986808362,-1.2614147038493932,-2.218545975999657,-0.5100685645592726,16.877715418617928,0.720001220703125,2.545198454241479,0.8195008277893017,-2.594159036417512,4.233160691996115,-0.8873291043141052,2.5263307598927085,1.4200000762939489,11.017036821517172,-62.549129397735065,1.7068299321034077,5,0.644999504089359,-1.6500005722045863,-3.355000495910641,-1.6700000762939418,-0.19000053405761008,1,0.03625949724912303,1.8235254518731276,26.5,2.6666746139602946,26.53000068664551,-1.9870176194758185,26.479999542236328,0.03625949724912303
4562,2023-05-31,25.739999771118164,26.06999969482422,25.53000068664551,26.0,2521886.0,-0.017557289252906005,1.6999976158119174,0.7878796636129646,66.08084140548446,75.75176872029587,1.0703497172115704,-0.5931877014163724,-1.7358069791170223,-0.03700378612007427,15.444698286152963,0.6700000762939382,2.440890456294479,0.2079998016357436,-2.967257172826777,3.383256776098264,-1.3796286855955167,1.7956282888670039,1.8490010452270518,12.209253971334132,-56.59176220708291,1.5876284872312612,5,0.8350009918212891,-1.1899995803833008,-3.0324997901916504,-1.2099990844726562,-0.8099994659423828,2,0.07148407804775814,-1.4406735826671107,26.20000076293945,1.8235254518731276,26.5,2.6666746139602946,26.53000068664551,0.07148407804775814
4563,2023-06-01,26.03000068664551,26.1200008392334,25.81999969482422,25.979999542236328,856211.0,0.011266546934967092,1.6086891621816615,-0.1923119245864495,64.39115131321961,73.50721220100232,0.6863527461655714,-0.6519868914190177,-1.9947179559223578,-0.3079704853888181,13.795449319865401,0.3800010681152344,2.2791344209838513,0.3300006866455121,-2.54944374721401,3.209445120505034,-1.1097215302842507,1.7697229035752748,1.476640124511718,39.68253247411845,-25.444423814211582,1.439722216929761,6,0.5450000762939418,-1.3150005340576207,-3.362500667572025,-1.5000000000000036,-0.610000610351566,3,0.049942343556198754,1.6999976158119174,25.739999771118164,-1.4406735826671107,26.20000076293945,1.8235254518731276,26.5,0.049942343556198754
4564,2023-06-02,26.95000076293945,27.13999938964844,26.28000068664551,26.28000068664551,1184591.0,0.03534383603631386,-1.567160015144943,13.399694831202416,61.857711830609325,70.7661858947424,-0.32592567381842485,-1.3431424689806022,-2.9026002066019423,-1.2053094219859268,13.039394068534587,1.1099987030029297,2.063091421360024,1.0610007286071728,-1.6077416604255674,3.729743117639913,-0.2733704659091991,2.3953719231235446,0.47757444323731235,88.19883355467239,25.632616247534727,1.3343711945163705,6,-0.4050006866455007,-2.235000610351559,-4.635000705718991,-2.4200000762939418,-1.3100013732910085,4,0.013729087992961242,1.6086891621816615,26.03000068664551,1.6999976158119174,25.739999771118164,-1.4406735826671107,26.20000076293945,0.013729087992961242
4565,2023-06-05,26.95000076293945,27.32999992370605,26.82999992370605,27.09000015258789,824776.0,0.0,-1.6315715504692576,-0.2089542891141723,56.235838158289056,68.12259790825964,-0.46058284017534845,-1.165852490859951,-2.8879758930352004,-1.1865696842455868,13.398633255319304,0.5,1.8224258394633424,0.9105007171630817,-1.6319598248062057,3.452961259132369,-0.3607295538215638,2.181730988147727,0.40167146245606133,78.88892656492715,20.07669618652271,1.2712302709846444,6,-0.5200004577636683,-2.100000381469723,-4.425000667572018,-2.4200000762939418,-1.0799999237060511,0,0.007421107604043353,-1.567160015144943,26.95000076293945,1.6086891621816615,26.03000068664551,1.6999976158119174,25.739999771118164,0.007421107604043353
4566,2023-06-06,27.01000022888184,27.03000068664551,26.6299991607666,26.88999938964844,696634.0,0.002226325203853019,3.9999642376053943,-0.8571525885558365,51.38539768927431,65.61073104423501,-0.5765048162777902,-1.0131681839542601,-2.9362209022959895,-1.2331980969339718,13.675183243669926,0.4000015258789098,1.566827362025716,0.8025001525878928,-1.5086708763612684,3.113671181537054,-0.3530853618866878,1.9580856670624733,0.31999969482421164,82.22223164123214,26.808180420715686,1.1555855144745801,6,-0.5799999237060582,-2.159999847412113,-4.410000324249271,-2.4799995422363317,-0.42000007629394887,1,-0.02480563015980708,-1.6315715504692576,26.95000076293945,-1.567160015144943,26.95000076293945,1.6086891621816615,26.03000068664551,-0.02480563015980708
4567,2023-06-07,27.190000534057614,27.35000038146973,26.729999542236328,27.0,1077408.0,0.006664209687169853,1.4313747489593536,1.5833267106413118,51.262630762924765,63.235443697961735,-0.7000007317713433,-0.9164572367108903,-3.069572472395393,-1.4045527687162576,12.88819169824113,0.620000839233402,1.2681373048601472,0.7770004272460902,-1.0417107669918089,2.5957116214839893,-0.13235516987285934,1.6863560243650397,-1.6599998474121023,89.54249832639537,37.894498988335755,0.9093555971189491,6,-0.7499999999999929,-2.340000152587887,-4.565000534057614,-2.659999847412106,-0.19000053405761363,2,-0.04339831857295229,3.9999642376053943,27.01000022888184,-1.6315715504692576,26.95000076293945,-1.567160015144943,26.95000076293945,-0.04339831857295229
4568,2023-06-08,27.899999618530273,28.040000915527344,27.20000076293945,27.20000076293945,1288065.0,0.026112507191139223,-1.4000043596611311,3.6841941474678386,56.53152988673183,61.77772623585874,-1.3269310462860524,-1.3831223471759557,-3.7324150279886723,-2.1048832795045733,12.53459346765359,0.8500003814697301,1.0505511057236987,1.2874995231628432,-0.22468097141348764,2.799680017739174,0.531409275874676,2.0435897704510104,-2.3335989379882776,92.0453818869094,43.48130620313082,0.7560902472881657,6,-1.1149988174438477,-2.839999198913574,-5.274999618530273,-3.3699989318847656,-0.8299999237060547,3,-0.1064515897477617,1.4313747489593536,27.190000534057614,3.9999642376053943,27.01000022888184,-1.6315715504692576,26.95000076293945,-0.1064515897477617
4569,2023-06-09,27.57999992370605,28.06999969482422,27.54999923706055,27.8700008392334,987551.0,-0.011469523268799242,-1.9714117557302229,-0.4142876994885602,50.87336162705999,59.37344956933751,-0.9413150120723337,-0.8623985271403178,-3.377676314959448,-1.7749018899521936,13.055725231925095,0.5200004577636683,0.9023100736801268,0.8119997978210414,-0.3777739892521481,2.001773584894231,0.21711290428444485,1.4068866913576379,-1.9146552337646412,65.97225073677912,22.226963507378144,0.5948868935365947,6,-0.7799997329711879,-2.5050001144409144,-4.954999923706051,-3.0499992370605433,-0.8299999237060511,4,-0.07831761614892185,-1.4000043596611311,27.899999618530273,1.4313747489593536,27.190000534057614,3.9999642376053943,27.01000022888184,-0.07831761614892185
4570,2023-06-12,27.440000534057614,27.85000038146973,27.3799991607666,27.79999923706055,1014389.0,-0.005076120015798269,1.0434791622610993,1.2413709189445254,55.47620377573382,57.1216296054808,-0.730806250487607,-0.621143147956726,-3.212875108987813,-1.633617133421513,13.985365743220834,0.47000122070312855,0.7629390257070767,0.5875003814697237,-0.5360628515159789,1.7110636144554263,0.02571876497687242,1.149281997962575,-1.6303765438232354,56.250074505778095,12.746714685314117,0.5617816164928507,6,-0.6400003433227504,-2.365000724792477,-4.740000724792477,-2.909999847412106,-0.4500007629394496,0,-0.06559770806764642,-1.9714117557302229,27.57999992370605,-1.4000043596611311,27.899999618530273,1.4313747489593536,27.190000534057614,-0.06559770806764642
4571,2023-06-13,27.670000076293945,27.899999618530273,27.40999984741211,27.739999771118164,1038111.0,0.008381907352766449,1.5128232716459955,0.19444429727194798,67.19159645102941,57.24504683276356,-0.8161887641563546,-0.7917104541999649,-3.429395888001345,-1.8470894210256468,14.564776798947182,0.48999977111816406,0.6685263352422091,0.7539999008178704,-0.40488136023185106,1.9128811618675918,0.17455927029300966,1.333440531342731,-1.7247535437841783,70.14928559838076,21.93085627563333,0.5794406305248611,6,-0.7250003814697266,-2.5950002670288086,-4.777500152587891,-3.1399993896484375,-0.610000610351559,1,-0.06505237557273025,1.0434791622610993,27.440000534057614,-1.9714117557302229,27.57999992370605,-1.4000043596611311,27.899999618530273,-0.06505237557273025
4572,2023-06-14,27.190000534057614,27.65999984741211,27.190000534057614,27.65999984741211,1132493.0,-0.017347290961793993,1.000000000000015,6.714305177111767,58.513201185026,56.59194126296428,-0.12167139325357468,-0.30448174088497026,-2.942184476030132,-1.357337441993078,14.514276704603436,0.4799995422363317,0.5476483291273908,0.25950031280517294,-0.905777390160523,1.424778015770869,-0.32313853867767506,0.8421391642880209,-1.1172688118089802,0.0,-49.042235096283875,0.582638851482848,6,-0.015000343322750354,-2.115000724792477,-4.215000629425045,-2.659999847412106,0.07999992370605824,2,-0.022066949970014682,1.5128232716459955,27.670000076293945,1.0434791622610993,27.440000534057614,-1.9714117557302229,27.57999992370605,-0.022066949970014682
4573,2023-06-15,26.45000076293945,27.04999923706055,26.040000915527344,27.01000022888184,1529615.0,-0.027215879241754948,2.1562571712120113,1.1914899661140819,49.176955297779905,55.18296831487212,0.7645738094779162,0.40592443830092506,-2.2050348754989137,-0.6256807207716086,13.887032403435617,1.1499996185302699,0.41286717901908787,-0.44849948883057067,-1.6303670684014442,0.7333680907403028,-1.0394332786160092,0.14243430095486787,1.6199989318847692,20.197048963453877,-30.1702650514294,0.5909337897854373,6,0.6049995422363317,-0.7000007629394496,-3.5025005340576136,-1.9200000762939418,0.929998397827152,3,0.020793921406277782,1.000000000000015,27.190000534057614,1.5128232716459955,27.670000076293945,1.0434791622610993,27.440000534057614,0.020793921406277782
4574,2023-06-16,26.40999984741211,26.88999938964844,26.25,26.57999992370605,2265845.0,-0.0015123219044812508,-1.6122436269224476,0.30357185431928707,49.075973590069566,54.38742780729218,0.8045245244670234,0.39448010782219356,-2.1235970183838546,-0.5964158747374491,12.894654289488441,0.639999389648441,0.3936930756740864,-0.4430004119873061,-1.6266093456920387,0.7406085217174265,-1.0348048788396724,0.1488040548650602,1.6193998718261717,19.892429563924424,-32.00153123475777,0.5918044668523661,6,0.6450004577636719,-0.375,-3.3899998664855957,-1.8799991607666016,1.010000228881836,4,0.02499052825540926,2.1562571712120113,26.45000076293945,1.000000000000015,27.190000534057614,1.5128232716459955,27.670000076293945,0.02499052825540926
4575,2023-06-19,26.03000068664551,26.46999931335449,25.8799991607666,26.239999771118164,1156879.0,-0.014388457514657449,-1.3137163971457069,1.2352881778096965,48.28282711518276,54.04269774350422,1.1625524597453811,0.6943011478697301,-1.689603238956387,-0.22532002287640296,12.063398341753324,0.5900001525878871,0.36538128741486275,-0.7494996070861788,-1.9464336505660214,0.44743443639366376,-1.3479666288261,-0.15103258534625752,1.9596110565185505,7.425816430010883,-47.58827269963511,0.5984670217399211,6,0.9449987411498988,0.4749994277954066,-2.855000495910648,-1.5000000000000036,0.879999160766598,0,0.02766036474689293,-1.6122436269224476,26.40999984741211,2.1562571712120113,26.45000076293945,1.000000000000015,27.190000534057614,0.02766036474689293
4576,2023-06-20,25.88999938964844,26.13999938964844,25.71999931335449,25.93000030517578,845766.0,-0.00537845921259994,-1.2105205039401656,0.19048138056311073,51.619866584440594,54.08239061256153,1.2594150659178283,0.7889028602726853,-1.5041803788062502,-0.10614383433846442,11.71655797322655,0.4200000762939524,0.2863975349937462,-0.8350008964538524,-2.091286117100889,0.4212843241931843,-1.4631435067773708,-0.20685828613033408,2.0152278502197234,8.762888118303124,-49.531466982901435,0.6281426103235177,6,1.0050001144409144,0.9100008010864222,-2.207499504089359,-1.3599987030029332,1.0699996948242152,1,0.042487462626574324,-1.3137163971457069,26.03000068664551,-1.6122436269224476,26.40999984741211,2.1562571712120113,26.45000076293945,0.042487462626574324
4577,2023-06-21,26.29999923706055,26.3799991607666,25.790000915527344,25.8700008392334,987706.0,0.0158362246843482,1.0,-10.749713904254333,52.84209114560223,53.67245297465825,0.7933178615889851,0.39439839054436376,-1.869505543595583,-0.5467714432544604,11.820071195168072,0.5899982452392578,0.2539132975471219,-0.42200098037719513,-1.6822366107529234,0.8382346499985331,-1.0521187955650575,0.20811683481066723,1.4741143272167925,43.609019321586466,-16.3357176158284,0.630117815187864,6,0.595000267028805,0.5000009536743129,-2.3874988555908274,-1.7699985504150426,1.9000015258788991,2,0.028897347944059515,-1.2105205039401656,25.88999938964844,-1.3137163971457069,26.03000068664551,-1.6122436269224476,26.40999984741211,0.028897347944059515
4578,2023-06-22,26.68000030517578,26.68000030517578,25.899999618530273,26.03000068664551,1301923.0,0.014448710233411433,1.400003521261081,1.5116326521559567,46.79334303468752,53.219117575505756,0.24815701227264952,0.03177842812281639,-2.2059427356243475,-0.9516694122456997,11.570492524501981,0.7800006866455078,0.25187732776851135,-0.051999950408934126,-1.3073145815419238,1.2033146807240556,-0.679657265975429,0.5756573651575607,0.9708664040461912,82.05136147188597,24.6197395602251,0.6276573155664954,6,0.12999916076660156,0.11999988555908203,-2.442500114440918,-2.1499996185302734,1.1100006103515625,3,0.02211394849472459,1.0,26.29999923706055,-1.2105205039401656,25.88999938964844,-1.3137163971457069,26.03000068664551,0.02211394849472459
4579,2023-06-23,26.8700008392334,26.899999618530273,26.21999931335449,26.420000076293945,855451.0,0.007121459216054005,1.6666766397642498,0.6923092723607452,49.09090987906979,52.50964047587642,-0.0593941771936457,-0.13854752409875104,-2.307686491792275,-1.1585295629456596,11.401526200745824,0.6800003051757848,0.24029169028291975,0.12100057601928782,-1.1320026154704408,1.3740037675090164,-0.5055010197255783,0.7475021717641539,0.6650138262365246,97.457731225552,40.97475575798141,0.6265015957448644,6,-0.060001373291015625,-0.07000064849853516,-2.6025009155273438,-2.3400001525878906,0.9499988555908203,4,0.018980212341063396,1.400003521261081,26.68000030517578,1.0,26.29999923706055,-1.2105205039401656,25.88999938964844,0.018980212341063396
4580,2023-06-26,27.040000915527344,27.21999931335449,26.489999771118164,26.979999542236328,902520.0,0.006326761108459866,2.476203451407853,0.13333615903022084,50.332601830631646,50.63641885138777,-0.3264286172299329,-0.28039373857076555,-2.3637129146995832,-1.3463282415397586,11.276563112118291,0.7299995422363246,0.14386225002134267,0.2640006065368645,-0.9896828873972723,1.5176841004710013,-0.36284114043020566,0.8908423535039347,0.386112828815655,88.00010681152366,33.33653845034209,0.6268417469670693,6,-0.35000133514404297,-0.24000072479248047,-2.5675010681152344,-2.510000228881836,0.4199981689453125,0,0.01405322292531408,1.6666766397642498,26.8700008392334,1.400003521261081,26.68000030517578,1.0,26.29999923706055,0.01405322292531408
4581,2023-06-27,27.149999618530273,27.290000915527344,26.690000534057614,27.20000076293945,779006.0,0.004067999233674735,4.2173617388275995,-0.8333333333332741,49.549539100229524,49.6404563975215,-0.5788150336619715,-0.33262561168780636,-2.359011297759409,-1.4894740782575475,11.455285109208676,0.6000003814697301,0.09679627209135333,0.3264993667602525,-0.9071222637311926,1.5601209972516976,-0.2903114484854683,0.9433101820059733,0.17374725995341578,90.66658020019531,38.745461517465884,0.6168108152457225,6,-0.6449995040893555,-0.34999942779541016,-2.6474990844726562,-2.684999465942383,-0.23999977111816406,1,-0.008839770699457405,2.476203451407853,27.040000915527344,1.6666766397642498,26.8700008392334,1.400003521261081,26.68000030517578,-0.008839770699457405
4582,2023-06-28,27.57999992370605,27.739999771118164,27.21999931335449,27.26000022888184,962439.0,0.015837948847789107,-1.599992370634544,-6.399847415602068,46.153849680748294,49.304555773406875,-1.0590461591788447,-0.6510916192656673,-2.6779106678446176,-1.9479028612398466,12.477478868383635,0.5900001525878906,0.04152998437779587,0.6644996643066357,-0.5014825950391177,1.830481923652389,0.08150853463375896,1.2474907939795123,-1.8600006103515625,91.30435684002094,42.622145076194705,0.5829911296728769,6,-0.850000381469723,-0.7799997329711879,-2.5549993515014613,-3.1149997711181605,-1.0200004577636648,2,-0.02248008850429617,4.2173617388275995,27.149999618530273,2.476203451407853,27.040000915527344,1.6666766397642498,26.8700008392334,-0.02248008850429617
4583,2023-06-29,27.32999992370605,27.809999465942386,27.32999992370605,27.60000038146973,731643.0,-0.009064539546467354,-2.55554613656589,-0.8437522351763517,46.94376539519423,49.067643751754055,-0.7499569480396779,-0.31484771653188304,-2.320003125217763,-1.715459656717691,13.52415586633367,0.47999954223633523,-0.09739487325367335,0.34949970245360973,-0.7517813760433043,1.4507807809505238,-0.2011408367948455,0.900140241702065,-1.5696006011962886,69.8113524420055,22.353045563203665,0.5506405392484568,6,-0.5650005340576136,-0.5299997329711879,-2.1624994277954066,-2.8649997711181605,-0.6100006103515625,3,0.031833181180463965,-1.599992370634544,27.57999992370605,4.2173617388275995,27.149999618530273,2.476203451407853,27.040000915527344,0.031833181180463965
4584,2023-06-30,27.31999969482422,27.61000061035156,27.149999618530273,27.45000076293945,1405161.0,-0.0003659066560464108,1.0444453863434235,0.481484621144664,48.48483826795452,49.09008943539536,-0.6674923437091209,-0.29060637599938133,-2.178387327874397,-1.7211768678234094,13.457211283523465,0.4600009918212855,-0.17145247133675667,0.32099952697753764,-0.7905077266797917,1.432506780634867,-0.23475409985112705,0.8767531538062023,-1.477616366577152,62.87879663612964,15.849645026449998,0.5557536268286649,6,-0.5550003051757812,-0.5199995040893555,-1.91749906539917,-3.164999008178711,-0.8799991607666051,4,0.017203558783061235,-2.55554613656589,27.32999992370605,-1.599992370634544,27.57999992370605,4.2173617388275995,27.149999618530273,0.017203558783061235
4585,2023-07-03,27.149999618530273,27.61000061035156,27.149999618530273,27.54999923706055,860302.0,-0.006222550446300046,-1.3000071525641765,3.0768948619385488,43.33333007290957,48.16936315633637,-0.3597438342343864,-0.11052111584477942,-1.873776826312703,-1.5685213656478467,13.208771823762305,0.4600009918212855,-0.14610299983345598,0.14099950790405202,-0.9722489106057921,1.2542479264138962,-0.41562470135086826,0.6976237171589723,-1.228911644775394,41.07138599664176,-2.90792479458419,0.5566242092549214,7,-0.34999942779541016,-0.34999942779541016,-1.597498893737793,-2.9949989318847656,-1.1499996185302734,0,0.024677719547246735,1.0444453863434235,27.31999969482422,-2.55554613656589,27.32999992370605,-1.599992370634544,27.57999992370605,0.024677719547246735
4586,2023-07-04,26.34000015258789,27.15999984741211,25.81999969482422,27.04999923706055,2338992.0,-0.029834234892200384,1.8817198126286947,1.7749994039529768,39.95271761014258,46.73721054128529,0.58200514837052,0.6816589958692489,-0.9351590511199745,-0.7799543214911431,13.045908330817802,1.3400001525878906,-0.1340922116109411,-0.6354999542236328,-1.7882444719315451,0.5172445634842795,-1.2118722130775872,-0.059127695369678435,1.4699993133544957,26.130679274977357,-22.444604609150186,0.5763722588539558,7,0.47499942779541016,0.46000003814697266,-0.6474995613098145,-2.184999465942383,-0.20000076293944957,1,0.04252083999227785,-1.3000071525641765,27.149999618530273,1.0444453863434235,27.31999969482422,-2.55554613656589,27.32999992370605,0.04252083999227785
4587,2023-07-05,26.01000022888184,26.38999938964844,25.8700008392334,26.170000076293945,1134116.0,-0.012528470835017402,-1.363637151799432,0.22535218834957102,44.240833121544554,46.45359832871385,0.9683779647350583,0.9683725396651575,-0.4919083176945911,-0.4688928514595112,12.561679469296278,0.5199985504150426,-0.09343515693486282,-0.9064998626708949,-2.131541574505075,0.3185418491632852,-1.519020718587985,-0.29397900675380484,1.7601992416381833,9.547766628679595,-40.856701656956346,0.6125208559170905,7,0.8049993515014613,0.7899999618530238,-0.31250000000000355,-1.8549995422363317,0.14999961853026988,2,0.03460206115380582,1.8817198126286947,26.34000015258789,-1.3000071525641765,27.149999618530273,1.0444453863434235,27.31999969482422,0.03460206115380582
4588,2023-07-06,24.93000030517578,25.709999084472656,24.649999618530273,25.709999084472656,1699813.0,-0.04152248805083869,1.717951602175359,4.874997019765027,34.77366917316836,44.86279380583591,1.9825178373886665,1.9125146650957525,0.6914500952129075,0.5858558799222777,11.870561574857486,1.360000610351566,-0.08462022090833798,-1.8379998207092285,-3.2645392082798637,-0.4114604331385934,-2.551269514494546,-1.124730126923911,2.8011951698303257,9.459479487310025,-42.9537264791746,0.713269693785317,7,1.2999992370605469,1.4299993515014648,0.632500171661377,-0.7749996185302734,1.029998779296875,3,0.06538303813932145,-1.363637151799432,26.01000022888184,1.8817198126286947,26.34000015258789,-1.3000071525641765,27.149999618530273,0.06538303813932145
4589,2023-07-07,25.420000076293945,25.479999542236328,24.709999084472656,24.8799991607666,832023.0,0.019655024673884025,1.3333352599485593,-0.6923099495285419,43.863174441381034,44.143968540363616,1.4138909265514776,1.3200770529469494,0.30650845936663984,0.07319788615293277,11.11647432366362,0.7700004577636719,-0.10129026980564859,-1.2400000572204597,-2.7331986699043185,0.2531985554633991,-1.9865993635623873,-0.4934007508785321,2.187947564453129,26.013520262028404,-30.76467123036473,0.7465993063419292,7,0.8099994659423828,0.9399995803833008,0.22500038146972656,-1.2649993896484375,0.5799999237060547,4,0.05114080382214037,1.717951602175359,24.93000030517578,-1.363637151799432,26.01000022888184,1.8817198126286947,26.34000015258789,0.05114080382214037
4590,2023-07-10,25.63999938964844,25.65999984741211,25.040000915527344,25.309999465942386,600996.0,0.00865457563706551,2.351337976256205,0.611109933737408,47.5247521012942,43.918992207148584,1.0889295660922222,1.0101002741065095,0.18178273609017737,-0.17399890347339309,10.475515632913382,0.6199989318847656,-0.10911965972128357,-0.9300006866455028,-2.4421132309824714,0.5821118576914657,-1.6860569588139889,-0.1739444144770168,1.849630330209962,39.44221836024279,-22.442560233091648,0.7560562721684845,7,0.5900001525878871,0.720000267028805,-0.009999275207523084,-1.4849987030029332,0.15999984741210938,0,0.031201293426401433,1.3333352599485593,25.420000076293945,1.717951602175359,24.93000030517578,-1.363637151799432,26.01000022888184,0.031201293426401433
4591,2023-07-11,25.8700008392334,26.07999992370605,25.770000457763672,25.88999938964844,716392.0,0.008970415563965162,-1.818185758997046,-0.0606016819351031,45.58523281594711,43.855812555504016,0.7356248218426025,0.6728294592004787,0.05556036465961256,-0.434128283452651,9.542490183188043,0.4400005340576101,-0.14069538148073235,-0.609999275207521,-2.0594129291586967,0.8394143787436548,-1.3347061021831088,0.1147075517680669,1.5060436765718777,70.11502190710758,5.673996263315317,0.7247068269755872,7,0.3599987030029297,0.48999881744384766,-0.23000049591064453,-1.7150001525878906,-0.37000083923339844,1,0.005025093024714877,2.351337976256205,25.63999938964844,1.3333352599485593,25.420000076293945,1.717951602175359,24.93000030517578,0.005025093024714877
4592,2023-07-12,26.59000015258789,26.63999938964844,25.86000061035156,26.040000915527344,876778.0,0.02783143757237805,1.4000046950285472,-27.501955174053293,49.136274775401425,44.09942470886037,-0.155976829238746,-0.09952798284573561,-0.5530550721646321,-1.177500539375842,8.637669205553799,0.7799987792968821,-0.17875904770234996,0.14000005722045827,-1.2718892411001903,1.5518893555411069,-0.5659445919398678,0.8459447063807843,0.6770025673263866,97.48747523561492,33.816904487333744,0.7059446491603246,7,-0.46000003814697266,-0.23000049591064453,-0.9499998092651367,-2.434999465942383,-1.4200000762939453,2,-0.016923684105193737,-1.818185758997046,25.8700008392334,2.351337976256205,25.63999938964844,1.3333352599485593,25.420000076293945,-0.016923684105193737
4593,2023-07-13,27.0,27.170000076293945,26.540000915527344,26.670000076293945,859135.0,0.015419324748375596,-1.1355967271093237,0.6000006935822831,51.19704603245024,44.40078112713767,-0.6903026062648117,-0.49140517947386186,-0.8433208298820318,-1.6090458372583356,9.174588747490192,0.6299991607666016,-0.21515563141048588,0.5224999427795396,-0.9106544025235799,1.955654288082659,-0.19407722987201836,1.2390771154310976,-2.3500003814697266,93.08943057912819,32.30089736983724,0.7165771726515592,7,-0.869999885559082,-0.6400003433227539,-1.3549995422363281,-2.844999313354492,-2.0699996948242188,3,-0.031111116762514435,1.4000046950285472,26.59000015258789,-1.818185758997046,25.8700008392334,2.351337976256205,25.63999938964844,-0.031111116762514435
4594,2023-07-14,27.06999969482422,27.239999771118164,26.899999618530273,26.899999618530273,783781.0,0.002592581289785789,-3.0,0.5151518654451926,50.28141454466598,45.17279051288838,-0.8934499641800926,-0.5369540265273827,-0.8064233354382679,-1.6951335135507541,9.768303493545421,0.3400001525878906,-0.2710698031894374,0.5594996452331529,-0.8973096725820646,2.0163089630483704,-0.1689050136744541,1.2879043041407598,-2.3696000671386734,92.27271978519775,33.4834995393571,0.7284046589076085,7,-1.125,-0.7100000381469727,-1.1474990844726562,-2.7049989700317383,-2.1999988555908203,4,-0.041004825373669784,-1.1355967271093237,27.0,1.4000046950285472,26.59000015258789,-1.818185758997046,25.8700008392334,-0.041004825373669784
4595,2023-07-17,26.75,27.10000038146973,26.690000534057614,26.709999084472656,552465.0,-0.011821193144874842,-9.250250345714779,0.23529939750249637,46.38989449330448,45.88803238879526,-0.7109177756780909,-0.16890809498472947,-0.40586410128711137,-1.3918088653531697,9.933901552968598,0.4099998474121165,-0.32839156588664764,0.20349998474121023,-1.2388266614611965,1.645826630943617,-0.5176633383599949,0.9246633078424153,-1.94801636657715,66.66666666666666,11.417739898833531,0.7211633231012033,7,-0.8050003051757812,-0.47500038146972656,-0.8125,-2.369999885559082,-1.3500003814697266,0,-0.028037383177570097,-3.0,27.06999969482422,-1.1355967271093237,27.0,1.4000046950285472,26.59000015258789,-0.028037383177570097
4596,2023-07-18,26.989999771118164,27.149999618530273,26.540000915527344,26.75,549059.0,0.008971954060492005,1.1785688740842164,5.999856952126645,44.4859783096965,45.91527074303436,-0.9487946819435145,-0.33968926122172505,-0.5515055249487517,-1.64741705964569,9.917828721452938,0.6099987030029297,-0.39525402436199286,0.38849973678588867,-1.0321489773917882,1.8091484509635656,-0.32182462030295156,1.098824093874729,-2.0904954921875003,81.88404695397625,29.90721958280929,0.7103243570888388,7,-1.0450000762939453,-0.7150001525878906,-1.052499771118164,-2.609999656677246,-1.1800003051757777,1,-0.044090424014416874,-9.250250345714779,26.75,-3.0,27.06999969482422,-1.1355967271093237,27.0,-0.044090424014416874
4597,2023-07-19,27.059999465942386,27.32999992370605,27.020000457763672,27.170000076293945,686537.0,0.0025935418828395562,-2.2631758588149884,-0.4583363135683995,47.388776079404835,47.31694928817175,-0.9545721690646545,-0.36873766328213975,-0.5060123998396655,-1.7409198421315928,10.235793397044446,0.3400001525878871,-0.430017987124927,0.4204994201660206,-1.0068346523242937,1.847833492656335,-0.2931676160791348,1.134166456411176,-2.066875367324222,65.82268395676424,15.436655146266773,0.7136670362451566,7,-1.039999961853031,-0.8299999237060582,-1.0499997138977086,-2.6799993515014684,-1.4799995422363352,2,-0.0576496488074878,1.1785688740842164,26.989999771118164,-9.250250345714779,26.75,-3.0,27.06999969482422,-0.0576496488074878
4598,2023-07-20,27.270000457763672,27.3799991607666,26.920000076293945,27.06999969482422,575031.0,0.007760568956610259,1.1904813805631245,-1.8181786655570014,49.53445766289009,47.94709186833942,-0.8914867330662908,-0.5610355686595874,-0.6224566021493416,-1.972004338258376,10.686508932126442,0.45999908447265625,-0.379906666653703,0.6010004043579116,-0.8539785336945975,2.0559793424104207,-0.12648906466834475,1.328489873384168,-2.136663809640236,86.90488895347649,36.52527626820448,0.7274894690262552,7,-1.0600004196166992,-1.0400009155273438,-1.1450004577636719,-2.890000343322754,-1.9500007629394531,3,-0.07700771346602098,-2.2631758588149884,27.059999465942386,1.1785688740842164,26.989999771118164,-9.250250345714779,26.75,-0.07700771346602098
4599,2023-07-21,27.3799991607666,27.45000076293945,27.149999618530273,27.229999542236328,803651.0,0.004033689077977742,1.0689532704133906,0.7499952316466078,52.1657217324337,48.46275516068826,-0.7758056977808927,-0.6649603042939347,-0.6537446013693824,-2.1103251764524487,10.925274051685024,0.30000114440917613,-0.32284653008656505,0.6854991912841797,-0.8018291180433827,2.172827500611742,-0.05816496337960331,1.4291633459479627,-2.066929511631713,92.30751495487374,39.06711414102805,0.7436641546637818,7,-0.7699985504150391,-1.1499996185302734,-0.9774990081787109,-2.9999990463256836,-1.7199993133544922,4,-0.08948133421061155,1.1904813805631245,27.270000457763672,-2.2631758588149884,27.059999465942386,1.1785688740842164,26.989999771118164,-0.08948133421061155
4600,2023-07-24,27.420000076293945,27.79999923706055,27.21999931335449,27.28000068664551,895789.0,0.0014609538624332785,-3.46150121775867,0.933331637907991,61.89427488596868,50.27487094624621,-0.5998400961858081,-0.7115125827763613,-0.654211715920006,-2.175669388924181,10.960235560366543,0.5799999237060618,-0.10569642116649902,0.7065001487731948,-0.8088563774094482,2.2218566749558377,-0.05117811431812669,1.4641784118645162,-1.8932373157785989,69.8412962721879,12.627588749600498,0.7576782630913206,7,-0.5900001525878906,-1.1900005340576172,-0.875,-3.0399999618530273,-1.6499996185302734,0,-0.09299778373323775,1.0689532704133906,27.3799991607666,1.1904813805631245,27.270000457763672,-2.2631758588149884,27.059999465942386,-0.09299778373323775
4601,2023-07-25,26.90999984741211,28.309999465942386,26.6299991607666,28.01000022888184,1477112.0,-0.018599570658745512,-1.0240946135842188,-7.857179836512486,59.533895651042386,51.43016215465076,0.08180026336872359,-0.2323259046930346,-0.13074346836067718,-1.6932773531978427,10.795956904034531,1.6800003051757848,0.02636070752251385,0.20849990844726562,-1.2960651380288972,1.7130649549234285,-0.543782614790814,0.9607824316853453,-1.1104487097113385,16.666704510878663,-44.65239993296544,0.7522825232380808,7,0.5150003433227539,-0.43000030517578125,-0.1700000762939453,-2.5299997329711914,-1.4599990844726598,1,-0.056112977980081635,-3.46150121775867,27.420000076293945,1.0689532704133906,27.3799991607666,1.1904813805631245,27.270000457763672,-0.056112977980081635
4602,2023-07-26,26.959999084472656,27.01000022888184,26.649999618530273,26.8700008392334,1133752.0,0.0018580169953199555,2.789469457410928,-0.08181655820792494,77.50676876413067,54.35346468039303,0.10035858034429879,-0.349051691706876,-0.18253497042045552,-1.7801352691600592,10.10920259182599,0.36000061035156605,0.1342841778210584,0.289499187469481,-1.1635187559576075,1.7425171308965695,-0.43700978424406145,1.0160081591830235,-0.808985180818059,19.642849033383094,-46.24356362429095,0.7265089717135442,7,0.46500110626220703,-0.4799995422363281,-0.11249923706054688,-2.5799989700317383,-1.4499988555908168,2,-0.04265577364921358,-1.0240946135842188,26.90999984741211,-3.46150121775867,27.420000076293945,1.0689532704133906,27.3799991607666,-0.04265577364921358
4603,2023-07-27,28.20000076293945,28.38999938964844,27.040000915527344,27.06999969482422,1609861.0,0.045994129101471604,-1.2689076169013782,12.555812228462395,81.3063102731761,57.80067531689416,-1.0633440654691775,-1.602704698909239,-1.416082160892298,-3.050478624132321,9.71547204672451,1.4300003051757848,0.28043414667116195,1.4860008239746065,-0.0964741179931572,3.0684757659423703,0.6947633529907229,2.27723829495849,-1.7467288805645609,89.2046248863444,17.519656299354267,0.7912374709838822,7,-0.735000610351559,-1.680001258850094,-1.3525009155273402,-3.8200006484985316,-3.0900001525878906,3,-0.0929078286649061,2.789469457410928,26.959999084472656,-1.0240946135842188,26.90999984741211,-3.46150121775867,27.420000076293945,-0.0929078286649061
4604,2023-07-28,27.790000915527344,28.15999984741211,27.479999542236328,28.07999992370605,664466.0,-0.014539001287933617,2.022231264490588,-0.2566360478423327,73.21815367047122,60.781593003246016,-0.6039871915255617,-1.2181429684447593,-1.0116736890686369,-2.668243459169254,9.585468786570987,0.7200012207031214,0.35393744850738784,1.052500915527343,-0.5810019602376286,2.6860037912923147,0.23574947764485543,1.8692523534098306,-1.1400012969970703,65.90918204014739,-9.4472075621633,0.8167514378824865,7,-0.3250007629394531,-1.2700014114379883,-0.9850010871887207,-3.410000801086426,-2.820001602172855,4,-0.08888093340518888,-1.2689076169013782,28.20000076293945,2.789469457410928,26.959999084472656,-1.0240946135842188,26.90999984741211,-0.08888093340518888
4605,2023-07-31,27.81999969482422,27.989999771118164,27.53000068664551,27.75,634929.0,0.0010794810474479277,1.243898808139247,-0.24137908354873588,72.00902438866875,63.83970923424294,-0.5210375458363501,-1.2599728452866046,-1.0528333732058286,-2.7237192857995822,9.448439988697782,0.4599990844726527,0.39000787457277397,1.04899969100952,-0.6464294559229771,2.744428837942017,0.2012851175432715,1.8967142644757686,-0.8916001129150395,67.61365791489962,-8.058497437647148,0.8477145734662483,7,-0.3100004196166992,-1.3000001907348633,-1.0149998664855957,-3.439999580383301,-3.1499996185302734,0,-0.07764197955091878,2.022231264490588,27.790000915527344,-1.2689076169013782,28.20000076293945,2.789469457410928,26.959999084472656,-0.07764197955091878
4606,2023-08-01,27.459999084472656,27.88999938964844,27.229999542236328,27.71999931335449,666654.0,-0.012940352778599729,1.1999980926525657,-3.7143051771116657,60.687948367553155,65.3173950440372,-0.09762239442483533,-0.8556311797589515,-0.6916432861912334,-2.3944218179726597,9.611065346756872,0.6599998474121129,0.4219204435239092,0.63299913406372,-1.0764186766046038,2.3424169447320438,-0.22170977127044011,1.48770803939788,-0.2977435333251961,46.55169956843482,-25.272020282588436,0.8547089053341612,8,0.05000019073486328,-0.9399995803833008,-0.7149991989135742,-3.0799989700317383,-2.5799999237060547,1,-0.061544016134530755,1.243898808139247,27.81999969482422,2.022231264490588,27.790000915527344,-1.2689076169013782,28.20000076293945,-0.061544016134530755
4607,2023-08-02,26.90999984741211,27.10000038146973,26.54999923706055,26.8799991607666,1074841.0,-0.020029106168890753,1.6829209291073648,-0.11538715475186308,48.931114344895825,65.25035689759338,0.47926122790967796,-0.24743523508626097,-0.12683361057560205,-1.8714504478838734,9.459417046423576,0.9099998474121058,0.49549613684676075,0.03799991607666087,-1.627685933912197,1.7036857660655187,-0.7948430089177663,0.870842841071088,1.4799995422363317,19.565248940073822,-47.52087785725981,0.8328429249944282,8,0.5599994659423864,-0.3900003433227539,-0.25749969482421875,-2.5299997329711914,-2.8899993896484375,2,-0.054254890105956854,1.1999980926525657,27.459999084472656,1.243898808139247,27.81999969482422,2.022231264490588,27.790000915527344,-0.054254890105956854
4608,2023-08-03,26.559999465942386,26.78000068664551,26.3799991607666,26.60000038146973,692961.0,-0.013006331603654053,1.0000000000000178,-1.3333333333333333,44.32070985657505,64.37868891138687,0.8023301767377191,0.24342221896012362,0.23034701749882203,-1.5238030709051351,8.102257197707432,0.5300006866455078,0.5587687715755543,-0.39350042343139435,-1.7981585609564696,1.011157714093681,-1.095829492193932,0.3088286453311433,1.7931999206542955,10.112372794361308,-51.565900044624094,0.7023290687625378,8,0.8249998092651332,-0.039999961853030896,0.20500040054320934,-1.8099994659423864,-2.85000038146973,3,-0.039533104599906,1.6829209291073648,26.90999984741211,1.1999980926525657,27.459999084472656,1.243898808139247,27.81999969482422,-0.039533104599906
4609,2023-08-04,26.71999931335449,26.8799991607666,26.32999992370605,26.6299991607666,633930.0,0.006024090761645784,1.6829241061044657,-2.2499523173754596,49.65357174163836,63.018610784239065,0.6021906361639537,0.19585001239849475,0.0779227370797102,-1.688442861593753,6.625463009405289,0.5499992370605504,0.6034289248320164,-0.298500537872318,-1.5116267505290502,0.9146256747844141,-0.9050636442006841,0.30806256845604807,1.554272064208991,23.49394129502085,-36.002043813237705,0.6065631063283659,8,0.6400003433227575,-0.19999980926513317,0.06250047683716176,-1.9699993133544886,-2.5499992370605433,4,-0.06025444402606184,1.0000000000000178,26.559999465942386,1.6829209291073648,26.90999984741211,1.1999980926525657,27.459999084472656,-0.06025444402606184
4610,2023-08-07,26.440000534057614,26.770000457763672,26.170000076293945,26.59000015258789,496995.0,-0.010478996500457693,1.3529416164585413,-1.6666596024245532,43.70710101268446,61.260078046643734,0.8141768069728492,0.5679763193443783,0.36336682464055414,-1.371488321561813,5.410359049712399,0.6000003814697266,0.6123578467291111,-0.6184993743896534,-1.6840217402845923,0.44702299150528546,-1.1512605573371246,-0.0857381914421822,1.7176145562744196,15.697707299492428,-39.27406136594653,0.5327611829474702,8,0.8399991989135778,0.07999897003174183,0.34249925613403676,-1.6900005340576136,-2.2800006866455043,0,-0.055597624470907325,1.6829241061044657,26.71999931335449,1.0000000000000178,26.559999465942386,1.6829209291073648,26.90999984741211,-0.055597624470907325
4611,2023-08-08,26.0,26.35000038146973,25.739999771118164,26.20000076293945,754418.0,-0.016641472207644004,1.4400024414062296,1.3333418104598713,38.818570494441836,56.961389350011636,1.242143694192066,1.0732410509514239,0.8134834445084493,-0.9037409801928789,4.920924994279278,0.7000007629394496,0.5818663567083853,-1.0649998664855964,-2.101177265707502,-0.028822467263690754,-1.5830885660965492,-0.5469111668746436,1.998605889208985,19.1176553085976,-33.05714847104868,0.5180886996109528,8,1.0649995803833008,0.5199995040893555,0.8000001907348633,-1.25,-2.7800006866455114,1,-0.05115384321946359,1.3529416164585413,26.440000534057614,1.6829241061044657,26.71999931335449,1.0000000000000178,26.559999465942386,-0.05115384321946359
4612,2023-08-09,26.13999938964844,26.57999992370605,26.13999938964844,26.3700008392334,676471.0,0.005384591909555425,-2.8260674865450404,1.150002861012038,37.90148274971981,52.138630736294274,1.0880110556649676,0.9463184023633424,0.7002649932646783,-1.0187298938797262,5.019772774926317,0.5799999237060511,0.4927681971864857,-0.9025004386901827,-1.9998444314137238,0.1948435540333584,-1.451172435051955,-0.3538284423284104,1.6327458877514616,35.087704621809685,-12.169601863075847,0.5486719963617706,8,0.8100004196166957,0.3800001144409144,0.667500495910641,-1.389999389648441,-1.8499984741210973,2,-0.04820199916993129,1.4400024414062296,26.0,1.3529416164585413,26.440000534057614,1.6829241061044657,26.71999931335449,-0.04820199916993129
4613,2023-08-10,26.15999984741211,26.5,26.01000022888184,26.31999969482422,649896.0,0.0007651284709513373,-1.1304380276317492,0.695647126141303,36.68122998168855,48.078972548651755,0.8361332675903199,0.9066447334041072,0.6984810192740625,-1.011114271628351,5.223653353074888,0.4899997711181605,0.44835298145852676,-0.8404999732971206,-2.006825575605479,0.3258256290112378,-1.4236627744513015,-0.2573371721429396,1.4094708793596205,36.84213168074313,-4.521787441527515,0.5831628011541798,8,0.7049999237060547,0.3599996566772461,0.6475000381469727,-1.385000228881836,-2.0,3,-0.08180425849123762,-2.8260674865450404,26.13999938964844,1.4400024414062296,26.0,1.3529416164585413,26.440000534057614,-0.08180425849123762
4614,2023-08-11,25.959999084472656,26.040000915527344,25.65999984741211,25.920000076293945,788650.0,-0.007645289147784062,2.7999599462134865,-0.24999403952983812,34.599144912227686,43.92231927349163,0.8373004568668421,1.074303331344833,0.8850909342102042,-0.7993891573263276,5.51160146996919,0.5,0.3207697934074005,-0.9850007057189956,-2.2396933442990132,0.2696919328610221,-1.6123470250090044,-0.3576543864289867,1.4265245467337166,27.02694343253832,-10.291336354601949,0.6273463192900097,8,0.8150005340576172,0.5900001525878906,0.33500051498413086,-1.1849994659423828,-2.1999988555908168,4,-0.086671805830139,-1.1304380276317492,26.15999984741211,-2.8260674865450404,26.13999938964844,1.4400024414062296,26.0,-0.086671805830139
4615,2023-08-14,26.0,26.11000061035156,25.809999465942386,25.95000076293945,328347.0,0.0015408673704950804,1.2222269317170407,1.250011921224637,39.34426522416923,41.550798924226754,0.572150640959137,1.0279361792181305,0.8318878945351855,-0.8261963946502746,6.040059008856036,0.3000011444091726,0.04039248232674453,-0.9074997901916504,-2.2297450391602602,0.41474545877695945,-1.568622414675957,-0.2463771657073437,1.1793407771510616,36.95653526003186,-2.851175801666649,0.6611226244843051,8,0.38000011444091797,0.7150001525878906,0.2949995994567871,-1.0600004196166992,-1.9699993133544886,0,-0.07038461245023286,2.7999599462134865,25.959999084472656,-1.1304380276317492,26.15999984741211,-2.8260674865450404,26.13999938964844,-0.07038461245023286
4616,2023-08-15,25.79999923706055,26.13999938964844,25.65999984741211,26.07999992370605,520846.0,-0.0076923370361327015,1.399999999999975,-5.600099183641788,36.87783566947472,40.21154573806885,0.5720775837046794,1.195508326674247,1.0141560497381192,-0.6159470746069431,6.689287812689812,0.4799995422363317,-0.19552818554053175,-1.0480005264282184,-2.4587506465882925,0.36274959373185567,-1.7533755865082554,-0.34262546634818136,1.1970206285218374,15.217323699841845,-26.019935666743788,0.7053750600800364,8,0.47000026702880504,1.225000381469723,0.4950003623962367,-0.8599996566772496,-1.739999771118164,1,-0.06356586969555622,1.2222269317170407,26.0,2.7999599462134865,25.959999084472656,-1.1304380276317492,26.15999984741211,-0.06356586969555622
4617,2023-08-16,25.5,25.8700008392334,25.46999931335449,25.709999084472656,569181.0,-0.011627877749299076,-1.962969242289328,0.7499948910429955,11.20688048705344,36.53223136367756,0.727543787209914,1.4468233484382935,1.286768218122866,-0.29121289213073,7.3897302717405715,0.4000015258789098,-0.44861611344854424,-1.269999790191651,-2.7989488688324684,0.2589492884491662,-2.0344743295120615,-0.5055252508712407,1.3365774634019552,2.9126860821051577,-30.924519752294604,0.7644745393204095,8,0.6749992370605469,1.4299993515014648,0.7949995994567871,-0.4250001907348633,-1.9200000762939489,2,-0.08941179163315727,1.399999999999975,25.79999923706055,1.2222269317170407,26.0,2.7999599462134865,25.959999084472656,-0.08941179163315727
4618,2023-08-17,25.170000076293945,25.440000534057614,25.06999969482422,25.3799991607666,662253.0,-0.012941173478668855,1.2424168862995597,1.0,11.470571570740887,32.2896757891334,0.9383104653458822,1.698513549745016,1.5620928887139058,0.05754302012034174,8.428683709873217,0.43000030517578125,-0.6354986739208179,-1.4949996948242195,-3.161606928628764,0.1716075389803251,-2.32830331172649,-0.661696077921949,1.4752564461013655,9.345832709434038,-19.59035638332419,0.8333036169022718,8,0.75,1.5599994659423828,1.0749998092651367,-0.0950002670288086,-1.8299999237060547,3,-0.03496222320616593,-1.962969242289328,25.5,1.399999999999975,25.79999923706055,1.2222269317170407,26.0,-0.03496222320616593
4619,2023-08-18,24.93000030517578,25.040000915527344,24.56999969482422,25.03000068664551,578381.0,-0.00953515178349984,6.833298895334976,0.4761943687556936,9.972314390176734,28.54136616441032,1.003193195813811,1.8398864182447383,1.7538174280436891,0.31030347488804466,9.615815120023655,0.6000003814697266,-0.7426879455416433,-1.6124995231628425,-3.412638566968475,0.1876395206427901,-2.5125690450656606,-0.7124300012600244,1.4632151248081549,22.929979638745618,-1.0677610891626443,0.9000695219028166,8,0.6449995040893555,1.5499992370605469,1.3149995803833008,0.14499950408935547,-2.10000038146973,4,-0.030886500133889272,1.2424168862995597,25.170000076293945,-1.962969242289328,25.5,1.399999999999975,25.79999923706055,-0.030886500133889272
4620,2023-08-21,24.8700008392334,25.059999465942386,24.690000534057614,24.88999938964844,425926.0,-0.002406717417084314,1.0555570272804808,0.19998474126917337,10.876153124969221,25.43665312335781,0.9130889179768573,1.7908699786427533,1.7683624217364553,0.3783734668872185,10.385907356267698,0.36999893188477273,-0.8098127383263538,-1.5449990272521958,-3.442060417866365,0.3520623633619735,-2.4935297225592805,-0.5964683319451112,1.1950357584217883,19.108356861353908,-1.9523357056876733,0.948530695307085,8,0.7049989700317383,1.6099987030029297,1.282498836517334,0.20499897003173828,-2.4800014495849574,0,-0.04463210988720556,6.833298895334976,24.93000030517578,1.2424168862995597,25.170000076293945,-1.962969242289328,25.5,-0.04463210988720556
4621,2023-08-22,25.399999618530273,25.46999931335449,24.959999084472656,25.0,659903.0,0.02131076644198515,-1.1249945362573812,-20.001430615160967,27.051661335944388,24.231117410716095,0.32299612090046637,1.2036576283162432,1.1907159224643742,-0.14757613438440842,11.275543967885284,0.5999984741210902,-0.9159516244985859,-0.939500236511229,-2.873446004352946,0.9944455313304879,-1.9064731204320893,0.02747264740963118,0.39593033661533994,63.84609177273227,40.83662908879785,0.9669728839208587,8,0.13500022888183594,1.0799999237060547,0.7100000381469727,-0.3249998092651367,-2.779998779296875,1,-0.05393696663228664,1.0555570272804808,24.8700008392334,6.833298895334976,24.93000030517578,1.2424168862995597,25.170000076293945,-0.05393696663228664
4622,2023-08-23,25.809999465942386,25.809999465942386,25.35000038146973,25.479999542236328,633363.0,0.016141726518491772,1.7878738837672434,0.825000596047025,38.80596505052481,24.467199085031233,-0.15504120107270225,0.7410808545502512,0.7523243837274514,-0.5515805920304508,12.012779651618347,0.45999908447265625,-0.9679029047183505,-0.4720004081726046,-2.396628657648158,1.4526278413029488,-1.4343145329103812,0.4903137165651721,-1.2399997711181676,100.0,72.24613375410786,0.9623141247377769,8,-0.45499992370605824,0.6700000762939418,0.30000019073485973,-0.7349996566772496,-3.109998703002937,2,-0.0678031784661296,-1.1249945362573812,25.399999618530273,1.0555570272804808,24.8700008392334,6.833298895334976,24.93000030517578,-0.0678031784661296
4623,2023-08-24,25.57999992370605,26.26000022888184,25.57999992370605,26.06999969482422,574931.0,-0.008911257148216167,-1.7755127461551223,-1.4848481345548021,33.33333333333337,24.32655335404297,-0.01784314673749776,0.8060595079652124,0.9745302989269042,-0.3176605750189374,11.378575588662649,0.6800003051757884,-0.9652312926608921,-0.5709999084472699,-2.291818399116643,1.1498185822221032,-1.4314091537819564,0.28940933688741666,-0.9852002334594694,59.763308266942616,30.17057254735847,0.8604092453346867,8,-0.1649999618530238,0.899999618530277,0.5449995994567907,-0.5050001144409144,-2.979999542236321,3,-0.07818608311044273,1.7878738837672434,25.809999465942386,-1.1249945362573812,25.399999618530273,1.0555570272804808,24.8700008392334,-0.07818608311044273
4624,2023-08-25,25.31999969482422,25.6200008392334,25.270000457763672,25.45000076293945,455535.0,-0.010164199752044523,-2.043487635380558,0.2653084262030807,33.529397575086506,23.680456948589338,0.15849329341078544,0.9186238627885572,1.2248445340485148,-0.03301763159619142,10.85248135151506,0.35000038146972656,-0.9783943187171253,-0.7075000762939467,-2.2812966053158767,0.8662964527279833,-1.49439834080491,0.0793981882170165,-0.6585919830322275,40.12734288060729,8.414411545362924,0.7868982645109646,8,0.0950002670288086,1.1599998474121094,0.9000000953674316,-0.24499988555908203,-3.0799999237060547,4,-0.07819903499608138,-1.7755127461551223,25.57999992370605,1.7878738837672434,25.809999465942386,-1.1249945362573812,25.399999618530273,-0.07819903499608138
4625,2023-08-28,25.65999984741211,25.770000457763672,25.28000068664551,25.63999938964844,593901.0,0.013428126251415096,3.0833028689501414,-0.1538484110449019,44.84848134554809,24.566084245930828,-0.26240219976832435,0.4305809409864523,0.8911598979326314,-0.33816423327617073,10.217383330019805,0.4899997711181605,-0.9836579948840622,-0.2594999313354478,-1.5935628940659399,1.0745630313950443,-0.9265314127006938,0.40753155002979824,-0.9346484349365234,53.846165132230354,19.69152921076099,0.6670314813652456,8,-0.24499988555908203,0.8199996948242188,0.7600002288818359,0.09000015258789062,-3.9699993133544957,0,-0.1102883842764899,-2.043487635380558,25.31999969482422,-1.7755127461551223,25.57999992370605,1.7878738837672434,25.809999465942386,-0.1102883842764899
4626,2023-08-29,25.770000457763672,25.8700008392334,25.520000457763672,25.84000015258789,671361.0,0.004286851559067939,4.384577012236274,-3.499904634751718,44.34252476928079,28.247822499511642,-0.42142274507091315,0.19760971181890596,0.7933965837909156,-0.41630959158488423,9.945942242190146,0.35000038146972656,-0.9592177543329754,-0.06499938964843821,-1.1851587874819849,1.0551600081851085,-0.6250790885652115,0.49508030926833513,-0.9832630926318373,50.50506218150625,15.788158362257349,0.5600796989167741,8,-0.35500049591064453,0.7099990844726562,0.7599992752075195,0.2649993896484375,-4.310001373291016,1,-0.13116030299087345,3.0833028689501414,25.65999984741211,-2.043487635380558,25.31999969482422,-1.7755127461551223,25.57999992370605,-0.13116030299087345
4627,2023-08-30,25.45000076293945,25.85000038146973,25.209999084472656,25.70000076293945,680628.0,-0.012417527712065501,1.3272806719424688,3.571444141689373,40.056034381431274,31.4239850340328,-0.12210158794179904,0.42437988805896865,1.1089499142200907,-0.06918546844839923,10.735425852866918,0.6400012969970739,-0.9826237358699075,-0.3119991302490277,-1.3220658859738563,0.6980676254758009,-0.817032508111442,0.1930342476133866,-0.6043328832576158,22.857277798667347,-11.111995039027356,0.5050333778624142,8,-0.03500080108642223,1.0299987792968786,1.5024991035461461,1.0299987792968786,-12.055000305175778,2,-0.11119842195946517,4.384577012236274,25.770000457763672,3.0833028689501414,25.65999984741211,-2.043487635380558,25.31999969482422,-0.11119842195946517
4628,2023-08-31,25.51000022888184,25.82999992370605,25.31999969482422,25.54999923706055,3638604.0,0.002357542795431433,-1.4285720773292911,0.15999603271484375,43.44024685440259,35.142644196724554,-0.14393657662310133,0.29690634212710165,1.0328591640657585,-0.10462965102914623,11.411474717634908,0.5100002288818324,-0.977673313984802,-0.19949970245361115,-1.14180271943982,0.7428033145325976,-0.6706512109467155,0.27165180603949324,-0.6077590552320054,45.45459799844576,10.168996046216655,0.47115150849310516,8,-0.03499984741211293,0.9699993133544886,1.4424996376037562,0.9699993133544886,-12.22500038146973,3,-0.11015285929950613,1.3272806719424688,25.45000076293945,4.384577012236274,25.770000457763672,3.0833028689501414,25.65999984741211,-0.11015285929950613
4629,2023-09-01,25.11000061035156,25.440000534057614,25.11000061035156,25.43000030517578,1138191.0,-0.01568011034658523,-1.0625014901174947,8.00019073959286,38.25857426838785,38.18513543488218,0.3176896897826822,0.6009136374391062,1.4056624782210392,0.33844616869651745,12.358989987139607,0.39999961853028054,-0.8643161143162139,-0.5189993858337445,-1.3683182186288576,0.3303194469613686,-0.943658802231301,-0.09433996943618794,-0.15344907449244616,0.0,-33.62535944669178,0.42465941639755705,9,0.49999904632568715,1.2549991607666051,1.882499217987064,1.4099988937377965,-12.040000915527338,4,-0.09996018191441558,-1.4285720773292911,25.51000022888184,1.3272806719424688,25.45000076293945,4.384577012236274,25.770000457763672,-0.09996018191441558
4630,2023-09-04,24.96999931335449,25.32999992370605,24.86000061035156,25.229999542236328,569011.0,-0.005575519458145939,1.0434708694588848,0.8125014901175426,38.87398860601362,39.49872735377877,0.5289971958799562,0.6589227970542559,1.5107994656121413,0.5320045502831512,13.26356123062102,0.4699993133544922,-0.730232740457744,-0.5855006217956564,-1.3926908917889413,0.22168964819762849,-0.9890957567922989,-0.18190548679901397,1.2900009155273509,10.890958225297442,-24.027571646135986,0.40359513499664246,9,0.5900011062622106,1.3100004196167028,2.0225005149841344,1.5500001907348668,-11.30999946594238,0,-0.10933118211085668,-1.0625014901174947,25.11000061035156,-1.4285720773292911,25.51000022888184,1.3272806719424688,25.45000076293945,-0.10933118211085668
4631,2023-09-05,24.670000076293945,24.899999618530273,24.51000022888184,24.84000015258789,650435.0,-0.012014387076899058,1.689660161927851,0.6538458716942287,38.87398860601369,39.50628552661086,0.7985302793879114,0.9003334741784741,1.7681834196744362,0.8829230672841817,13.827625129762685,0.45999908447264914,-0.5617913454839183,-0.8189998626708999,-1.6887216971367174,0.050721971794917664,-1.2538607799038068,-0.3841389454379929,1.5620001602172877,11.940285760647436,-25.91032018659366,0.43486091723290854,9,0.7150001525878942,1.529999732971195,2.344999313354492,1.8499994277954102,-11.265000343322752,1,-0.12079446830240959,1.0434708694588848,24.96999931335449,-1.0625014901174947,25.11000061035156,-1.4285720773292911,25.51000022888184,-0.12079446830240959
4632,2023-09-06,24.8799991607666,24.90999984741211,24.25,24.399999618530273,697985.0,0.008512326056879571,1.4444397349496318,-2.823525451873128,45.983363255662105,40.91184440686961,0.49476754110152044,0.6230420419941467,1.5032683091825092,0.7201525067684358,14.863897681425966,0.6599998474121094,-0.3937125554669123,-0.5460007667541511,-1.3995602443614636,0.30755871085316144,-0.9727805055578074,-0.11922102795049483,1.2831210754394569,39.8733665308587,-1.5175134957628131,0.4267797388036566,9,0.18000125885009766,0.7950010299682617,2.135000228881836,1.640000343322754,-11.604999542236328,2,-0.13745981477712266,1.689660161927851,24.670000076293945,1.0434708694588848,24.96999931335449,-1.0625014901174947,25.11000061035156,-0.13745981477712266
4633,2023-09-07,24.020000457763672,24.84000015258789,24.020000457763672,24.78000068664551,1046278.0,-0.0345658654345562,-1.1578932838761329,-1.583335320156728,39.243489757121736,41.546743538206854,1.2406799020785364,1.3855341334821105,2.3052849568811062,1.6215809858481585,15.880170983200061,0.8599987030029297,-0.3490356779469863,-1.2989995002746575,-2.2905189849981547,-0.30748001555116034,-1.794759242636406,-0.8032397579129089,2.0283325642700234,0.0,-41.91978134406807,0.49575974236174863,9,0.9250001907348633,1.4299993515014648,2.974998950958252,2.4999990463256836,-11.260000228881836,3,-0.4423397084726457,1.4444397349496318,24.8799991607666,1.689660161927851,24.670000076293945,1.0434708694588848,24.96999931335449,-0.4423397084726457
4634,2023-09-08,23.709999084472656,24.209999084472656,23.45000076293945,24.10000038146973,1075785.0,-0.012905968667074608,1.4918030736519667,0.5131594467686786,37.05354500940695,40.680639500857836,1.4508589559397898,1.6003806793201534,2.5528289540396827,1.982328086485019,16.71900130819158,0.7599983215332067,-0.39490002346031616,-1.4965008735656724,-2.6747829103803724,-0.3182188367509724,-2.0856418919730224,-0.9073598551583224,2.1760673324194357,13.829704127484183,-29.696000194360558,0.5891410184073503,9,0.9500017166137695,1.455000877380371,3.2425003051757812,2.810000419616699,-10.959999084472656,4,-0.4396878802027341,-1.1578932838761329,24.020000457763672,1.4444397349496318,24.8799991607666,1.689660161927851,24.670000076293945,-0.4396878802027341
4635,2023-09-11,24.170000076293945,24.35000038146973,23.8799991607666,23.8799991607666,769359.0,0.019401139164216152,-2.241377495988028,-0.7435896181891918,36.05442647624904,39.75973969052097,0.8462687469746015,1.0500898417186448,2.039908551050896,1.577380581520675,17.61456316953669,0.6400012969970739,-0.3955427813757275,-0.9449998855590813,-2.1477949071698994,0.25779513605173676,-1.5463973963644904,-0.3436023747536723,1.472459775202882,49.31505238680022,8.014408161475991,0.601397510805409,9,0.48000049591064453,0.9400005340576172,2.7699995040893555,2.34999942779541,-11.760000228881836,0,-0.45924701474687457,1.4918030736519667,23.709999084472656,-1.1578932838761329,24.020000457763672,1.4444397349496318,24.8799991607666,-0.45924701474687457
4636,2023-09-12,24.15999984741211,24.35000038146973,23.93000030517578,24.35000038146973,653636.0,-0.0004137455047691363,3.4210410078802114,-0.6551721869985127,29.426439845985215,38.57867363102698,0.674839969664994,0.9812341619966425,2.0218947804847005,1.6432544105719842,18.367162778026653,0.42000007629394887,-0.3824831546243246,-0.8730001449584961,-2.1024819926617475,0.3564817027447553,-1.48774106881012,-0.25825922110687216,1.2632140952289816,48.630104773600316,14.14503968575361,0.6147409238516256,9,0.480000495910641,0.855000495910641,2.739999771118164,2.359999656677246,-11.869999885559082,1,-0.43460265175145285,-2.241377495988028,24.170000076293945,1.4918030736519667,23.709999084472656,-1.1578932838761329,24.020000457763672,-0.43460265175145285
4637,2023-09-13,23.21999931335449,23.71999931335449,22.86000061035156,23.6200008392334,1746291.0,-0.03890730711897372,1.8666696336610082,2.105265271294463,25.00000000000007,36.529757313871144,1.4139398111664505,1.8357864272655142,2.933019350281903,2.6272041734097336,19.26212072008506,1.2999992370605504,-0.4738004384796177,-1.6990006446838422,-3.1491682548973117,-0.24883303447037264,-2.424084449790577,-0.9739168395771074,2.005893311316438,18.181756880424594,-12.564394180003095,0.7250838051067342,9,0.9300012588500977,1.5000009536743164,3.5725002288818395,3.300000190734867,-10.764999389648434,2,-0.4226959461940383,3.4210410078802114,24.15999984741211,-2.241377495988028,24.170000076293945,1.4918030736519667,23.709999084472656,-0.4226959461940383
4638,2023-09-14,24.290000915527344,24.3799991607666,23.11000061035156,23.309999465942386,1260967.0,0.04608103504798411,1.189656561537595,-2.4499942779758985,40.687176345852876,36.79960198914503,0.17062512115375128,0.7341156883449642,1.8807968884484936,1.607979663527189,19.295653919792287,1.2699985504150426,-0.5577699296772991,-0.5849990844726562,-2.0563466783185262,0.8863485093732137,-1.3206728813955912,0.15067471245027875,0.651984667425257,94.07905716655563,61.8543271527098,0.7356737969229353,9,-0.1950006484985387,0.3899993896484375,2.4449987411499023,2.2299985885620117,-12.125000953674316,3,-0.45347883416322754,1.8666696336610082,23.21999931335449,3.4210410078802114,24.15999984741211,-2.241377495988028,24.170000076293945,-0.45347883416322754
4639,2023-09-15,24.15999984741211,24.690000534057614,23.989999771118164,24.479999542236328,2340531.0,-0.005352040478192488,-1.12121492356153,-0.3265298178484762,35.902264939154946,36.469410470605176,0.16952431553331948,0.8468931380402083,2.011636466533119,1.7854836063487411,18.611858600927093,0.7000007629394496,-0.6100115875051166,-0.6765001296997077,-2.1816951982598702,0.8286949388604548,-1.429097663979789,0.0760974045803735,0.5321475388283652,71.03821263707134,39.83212519303327,0.7525975342800816,9,-0.27499961853027344,0.40000057220458984,2.5324997901916504,2.359999656677246,-11.949999809265137,4,-0.47185429182655314,1.189656561537595,24.290000915527344,1.8666696336610082,23.21999931335449,3.4210410078802114,24.15999984741211,-0.47185429182655314
4640,2023-09-18,23.76000022888184,24.15999984741211,23.690000534057614,24.0,631875.0,-0.01655627570598328,-1.4736860597603487,0.7499999999999889,32.08556749716202,35.715141458510544,0.4244734164415682,1.222129727784509,2.4007515322711974,2.2239571812312278,18.03239893759404,0.46999931335449574,-0.7032146071077818,-1.0209997177123995,-2.6009918733166515,0.5589924378918525,-1.8109957955145255,-0.2310036399102735,0.9300003051757741,49.180309073873154,19.572072524198006,0.7899960778021261,9,0.12499999999999645,0.8000001907348597,2.9024991989135707,2.759999275207516,-11.500000000000004,0,-0.4633838435531016,-1.12121492356153,24.15999984741211,1.189656561537595,24.290000915527344,1.8666696336610082,23.21999931335449,-0.4633838435531016
4641,2023-09-19,24.03000068664551,24.09000015258789,23.63999938964844,23.690000534057614,593456.0,0.01136365552031715,-1.0454466638923736,-1.4166686534901045,37.23022267596062,34.742570282988154,0.06050461341111557,0.8898531043754083,2.1153647661401713,1.9963073553056105,18.190137912368527,0.4500007629394496,-0.7428812954390338,-0.6824993133544872,-2.2682766719113907,0.9032780452024163,-1.475387992632939,0.11038936592396453,0.6599998474121023,63.93443306404666,32.08954169541268,0.7928886792784517,9,-0.1800003051757848,0.5299997329711879,2.517499446868893,2.489998817443844,-12.110000610351566,1,-0.4835622350061408,-1.4736860597603487,23.76000022888184,-1.12121492356153,24.15999984741211,1.189656561537595,24.290000915527344,-0.4835622350061408
4642,2023-09-20,24.059999465942386,24.209999084472656,23.90999984741211,24.1299991607666,776468.0,0.001248388615883167,1.6086942099414525,-0.20588136296826717,36.88969183744846,34.48103718080224,-0.10956536983722032,0.7610457310667513,2.046799753509422,2.0078265858973943,18.85592083586849,0.2999992370605469,-0.782514585617097,-0.5650005340576136,-2.08766465128819,0.9576635831729625,-1.3263325926729017,0.19633152455767444,0.41040107727049957,60.12651275086811,28.763758242836808,0.7613320586152886,9,-0.2849988937378001,0.5000009536743129,2.587500095367428,2.460000038146969,-12.159999847412113,2,-0.48919367270768765,-1.0454466638923736,24.03000068664551,-1.4736860597603487,23.76000022888184,-1.12121492356153,24.15999984741211,-0.48919367270768765
4643,2023-09-21,23.57999992370605,23.770000457763672,23.40999984741211,23.63999938964844,1025189.0,-0.01995010610518877,1.2499925494567063,0.8571389645778017,36.36363636363638,34.40438066460551,0.3368833031273475,1.1420829703428304,2.468642730875981,2.5276131332494494,20.43159695138279,0.649999618530277,-0.8181238621936124,-0.9450000762939474,-2.4662809681194418,0.5762808155315469,-1.7056405222066964,-0.1843596303811985,0.6971526275634758,13.281248835847165,-21.137874831474356,0.7606404459127472,9,0.19500064849853516,0.9800004959106481,2.9724993705749547,2.9399995803833043,-11.51000022888183,3,-0.47179813553839434,1.6086942099414525,24.059999465942386,-1.0454466638923736,24.03000068664551,-1.4736860597603487,23.76000022888184,-0.47179813553839434
4644,2023-09-22,23.34000015258789,23.38999938964844,23.11000061035156,23.29999923706055,832833.0,-0.010178107374668732,2.9999999999998983,-0.6666878596177529,35.72680492436584,34.36797826995183,0.5798575088644284,1.2924026158496495,2.6442414117919206,2.79842467369539,21.781702068617555,0.4699993133544922,-0.9178184372304159,-1.0859998703002915,-2.6466396908760537,0.47463995027547057,-1.8663197805881744,-0.3056799600124087,0.8699989318847656,20.9090782985042,-15.805172142261128,0.7803199102878817,9,0.43500041961669567,1.2200002670288086,2.984999656677246,3.179999351501465,-11.0,4,-0.4787917788207813,1.2499925494567063,23.57999992370605,1.6086942099414525,24.059999465942386,-1.0454466638923736,24.03000068664551,-0.4787917788207813
4645,2023-09-25,22.82999992370605,23.35000038146973,22.540000915527344,23.239999771118164,1078507.0,-0.0218509094064977,1.5714225163637947,-10.24976158687874,34.45946337795195,34.92720310683702,0.983181401797733,1.6648745871715498,3.092902617197293,3.3242891407962993,23.604095622542946,0.8099994659423864,-0.9349550704396776,-1.4545001029968283,-3.056676245274499,0.14767603928084228,-2.2555881741356636,-0.653412031857993,1.2179993438720729,17.36522911051192,-21.554021571782513,0.8010880711388362,9,0.7850008010864293,1.5700006484985387,3.1974997520446813,3.649999618530277,-10.079999923706051,0,-0.4651773947021156,2.9999999999998983,23.34000015258789,1.2499925494567063,23.57999992370605,1.6086942099414525,24.059999465942386,-0.4651773947021156
4646,2023-09-26,22.38999938964844,22.540000915527344,22.170000076293945,22.520000457763672,867765.0,-0.019272910009987543,3.352900258050039,0.31707589389554025,29.75611072292199,35.455659853828344,1.280345546901561,1.938034515136028,3.457449511657927,3.782386876060027,25.77891865917712,0.6599998474121058,-0.9272385666963885,-1.725500583648678,-3.380114587215239,-0.07088658008211723,-2.5528075854319603,-0.8981935818653959,1.4468801086425742,10.784285309575163,-26.85703528488863,0.8273070017832804,9,1.0400009155273402,1.8250007629394496,3.6375002861022914,4.090000152587887,-9.639999389648441,1,-0.45243409722690764,1.5714225163637947,22.82999992370605,2.9999999999998983,23.34000015258789,1.2499925494567063,23.57999992370605,-0.45243409722690764
4647,2023-09-27,22.6200008392334,22.8799991607666,22.36000061035156,22.399999618530273,945013.0,0.010272508077481035,-2.466665818953949,-1.6923031779101962,37.31885823197963,35.0814022856202,1.0686654775198967,1.5654049478611043,3.1508547241809737,3.581105071150038,27.422225724148653,0.5199985504150426,-0.948546513194394,-1.353999137878418,-3.0121198847236954,0.30412160896685947,-2.1830595113010567,-0.5249387644557792,0.9501779515380839,28.125040978183513,-13.687858379395756,0.8290603734226394,9,0.8099994659423828,1.5949993133544922,3.3874988555908203,3.8599987030029297,-9.410000801086426,2,-0.4730327305903884,3.352900258050039,22.38999938964844,1.5714225163637947,22.82999992370605,2.9999999999998983,23.34000015258789,-0.4730327305903884
4648,2023-09-28,22.70000076293945,22.739999771118164,22.3799991607666,22.59000015258789,942848.0,0.0035366896877959686,2.789507498945931,0.49999999999998385,40.45371060102698,35.58711847027265,0.8262995619408322,1.3324061477899356,2.9868418845753872,3.5173288230562427,29.154339144871134,0.3600006103515625,-0.9474063396967267,-1.1334992408752491,-2.718192691367623,0.45119420961712464,-1.925845966121436,-0.34115251562906224,0.6461494335156281,43.442703683842296,-1.8309864303687817,0.7923467252461872,9,0.4899988174438512,1.514999389648441,3.2174987792968786,3.7799987792968786,-8.805000305175778,3,-0.4757709595341296,-2.466665818953949,22.6200008392334,3.352900258050039,22.38999938964844,1.5714225163637947,22.82999992370605,-0.4757709595341296
4649,2023-09-29,22.60000038146973,22.979999542236328,22.60000038146973,22.90999984741211,1322944.0,-0.004405303000384997,-1.4516117123713639,-2.8181613261201863,34.077095508952155,35.808399360471554,0.7618606407398225,1.3014479747858303,2.9963890431363573,3.6241944940003386,30.530818609460407,0.379999160766598,-0.8349615025671575,-1.107999610900876,-2.6643459253279467,0.44834670352619455,-1.8861727681144096,-0.32982645368734254,0.5579657957595678,36.440694404034716,-7.978025978441295,0.7781731572135345,9,0.5899991989135707,1.4200000762939418,3.3474993705749476,3.879999160766598,-8.85000038146973,4,-0.465929226057859,2.789507498945931,22.70000076293945,-2.466665818953949,22.6200008392334,3.352900258050039,22.38999938964844,-0.465929226057859
4650,2023-10-02,22.239999771118164,22.79999923706055,21.96999931335449,22.75,1096227.0,-0.015929230277656914,1.7213170113972056,1.645164862886027,31.8181965961803,35.20706312938485,0.9874115805762713,1.5246045124901926,3.2585986961650164,3.96859874428565,31.84197761704185,0.8299999237060618,-0.8968719728558625,-1.3315002441406243,-2.90062693909913,0.23762645081788136,-2.116063591619877,-0.5469368966613715,0.7598918299614787,26.732712532411014,-16.444711082088823,0.7845633474792523,10,0.8499994277954102,1.6800003051757812,3.7074999809265137,4.239999771118164,-8.66499996185303,0,-0.4451438723208462,-1.4516117123713639,22.60000038146973,2.789507498945931,22.70000076293945,-2.466665818953949,22.6200008392334,-0.4451438723208462
4651,2023-10-03,21.690000534057614,22.100000381469727,21.530000686645508,21.979999542236328,1058471.0,-0.024730181777016136,1.1509394579538135,0.5686252510406334,34.355850953868696,34.925525253431545,1.308139924030442,1.939333353916382,3.7188410461558696,4.489266424641325,32.90336664169566,0.7099990844726562,-0.9445849305009482,-1.7324995040893576,-3.423626274402359,-0.041372733776356085,-2.5780628892458566,-0.8869361189328586,1.2899990081787145,11.034480944256462,-33.84632457598556,0.8455633851565005,10,0.9600000381469762,2.0100002288818395,4.257499217987064,4.7899990081787145,-8.010000228881834,1,-0.41217152208087937,1.7213170113972056,22.239999771118164,-1.4516117123713639,22.60000038146973,2.789507498945931,22.70000076293945,-0.41217152208087937
4652,2023-10-04,21.459999084472656,21.600000381469727,21.190000534057614,21.5,977588.0,-0.010604031531664115,2.416641500437127,0.13793466322027154,15.06173211614744,32.558647003710554,1.26340674367637,2.0026571624384317,3.852950507698843,4.680317516194453,33.8015275214071,0.5,-0.9463792368078288,-1.7915009498596177,-3.5522936901464632,-0.030708209572772205,-2.6718973200030405,-0.911104579716195,1.3400001525878942,15.083726258025157,-22.60002065250601,0.8803963701434223,10,0.8300008773803711,2.0600013732910156,4.4875006675720215,5.020000457763672,-7.584999084472656,2,-0.40587136328327067,1.1509394579538135,21.690000534057614,1.7213170113972056,22.239999771118164,-1.4516117123713639,22.60000038146973,-0.40587136328327067
4653,2023-10-05,13.395000457763672,15.0,12.90999984741211,14.845000267028807,19548380.0,-0.37581542268305124,1.3750011514538392,36.24916555407205,5.0897002860783545,29.15452426612305,8.640354930648677,9.729690406130103,11.686388996352893,12.656039012788966,35.397315938446894,8.549999237060547,-1.2243856438609093,-9.325249576568602,-14.041231750427965,-4.609267402709239,-11.683240663498282,-6.9672584896389225,9.08299903869629,4.816292205061766,-27.464905775796602,2.3579910869296814,10,4.734999656677246,5.97499942779541,12.552499294281006,13.084999084472656,-0.29000091552734375,3,-0.013811154407947335,2.416641500437127,21.459999084472656,1.1509394579538135,21.690000534057614,1.7213170113972056,22.239999771118164,-0.013811154407947335
4654,2023-10-06,13.28499984741211,13.949999809265135,12.524999618530273,13.449999809265135,9858601.0,-0.008212064695212962,1.4463523388761095,0.11379309210850734,5.215908736927602,25.905240417120346,8.017147851848527,9.506009190381967,11.571994526253178,12.671544048888443,36.51059914374171,1.4250001907348615,-1.550090691629464,-8.914000225067138,-15.209405898340563,-2.618594551793713,-12.061703061703852,-5.766297388430424,8.315000534057617,7.396596176132467,-21.807323711491865,3.147702836636713,10,4.467499732971191,5.697500228881836,12.692500114440918,13.194999694824219,0.13000011444091797,4,0.04591649359110761,1.3750011514538392,13.395000457763672,2.416641500437127,21.459999084472656,1.1509394579538135,21.690000534057614,0.04591649359110761
4655,2023-10-09,13.06999969482422,13.399999618530273,12.914999961853027,13.229999542236328,3380794.0,-0.016183677460091972,-1.063831341436195,0.9696962691096145,2.920963184734333,22.92355735732172,7.489722282290332,9.324878614828352,11.554507639093748,12.786964982449424,37.97052727214867,0.4849996566772461,-1.8877638544663853,-8.574000358581541,-15.994398081847683,-1.1536026353153996,-12.284199220214612,-4.86380149694847,6.715000534057614,5.691906348492407,-18.329057755712064,3.7101988616330708,10,4.68249988555908,5.8575000762939435,12.917500019073485,13.409999847412108,1.1000003814697248,0,0.05202756855802093,1.4463523388761095,13.28499984741211,1.3750011514538392,13.395000457763672,2.416641500437127,21.459999084472656,0.05202756855802093
4656,2023-10-10,13.65999984741211,13.979999542236328,13.130000114440918,13.130000114440918,4807571.0,0.045141558252792535,-2.207546626600329,-3.3125014901175773,7.377060072870023,19.59669089519843,6.181157376067585,8.335265007106564,10.745688592221676,12.108108409684995,39.286431238924536,0.9099998474121076,-2.2353967918565836,-7.459000205993654,-15.582357569861735,0.6643571578744254,-11.520678887927694,-3.3973215240596133,4.673000259399412,12.506888522995583,-6.6599944814249366,4.06167868193404,10,4.092499732971191,5.057499885559082,12.260000228881836,12.819999694824219,-1.619999885559082,1,-0.006222550446300157,-1.063831341436195,13.06999969482422,1.4463523388761095,13.28499984741211,1.3750011514538392,13.395000457763672,-0.006222550446300157
4657,2023-10-11,13.404999732971193,13.859999656677244,13.385000228881836,13.5,3361142.0,-0.018667651338900026,-6.037066340767297,-0.1792458771558865,7.515668327214229,15.936908420330347,5.578147347444046,8.239701868209112,10.792125949199038,12.28176681794964,39.69405864391261,0.4749994277954084,-2.5867322318419212,-7.223250341415403,-15.973857331555669,1.527356648724865,-11.598553836485538,-2.847946846345268,3.7664002761840774,35.555554699282524,14.997933676947632,4.375303495070134,10,4.347499847412108,5.312499999999998,12.387500286102297,13.045000076293947,-0.8350000381469727,2,0.020514776403030455,-2.207546626600329,13.65999984741211,-1.063831341436195,13.06999969482422,1.4463523388761095,13.28499984741211,0.020514776403030455
4658,2023-10-12,13.274999618530273,13.765000343322756,13.114999771118164,13.53499984741211,2976527.0,-0.00969788265800331,-1.241381578298322,2.7368368217638417,7.585345586872364,12.993380651210371,4.727792229986925,7.907601121725719,10.71903586591543,12.3269274440322,41.378546966355735,0.6500005722045916,-2.9167557553605654,-6.802500391006468,-15.959812030183695,2.3548112481707584,-11.38115621059508,-2.223844571417855,2.967120312499997,51.54639445544866,29.75127967786252,4.578655819588613,10,4.387499809265137,5.407500267028809,12.092500686645508,13.045000076293945,-0.9099998474121094,3,0.0451977701477444,-6.037066340767297,13.404999732971193,-2.207546626600329,13.65999984741211,-1.063831341436195,13.06999969482422,0.0451977701477444
4659,2023-10-13,12.760000228881836,13.520000457763672,12.664999961853027,13.125,4280601.0,-0.03879468206760328,-2.081081173963846,1.403844037706782,7.582150948853439,10.300486690396275,4.135044286070354,7.9313977301701115,11.01561537755098,12.752432966044033,43.70776919379759,0.8550004959106445,-3.398560625579151,-6.747499799728395,-16.24762380688923,2.752624207432442,-11.497561803308813,-1.9974377961479775,2.7386956396484354,7.224357212427214,-14.506057833096154,4.750062003580418,10,4.552499771118164,5.847499847412109,12.4375,13.444999694824219,-0.3900003433227539,4,0.02703756325753015,-1.241381578298322,13.274999618530273,-6.037066340767297,13.404999732971193,-2.207546626600329,13.65999984741211,0.02703756325753015
4660,2023-10-16,12.75,12.880000114440918,12.359999656677244,12.71500015258789,2772944.0,-0.0007837169829512103,2.525425920537949,-0.09589005304000209,7.867144526310653,7.35729708733427,2.9696077333473525,7.456566179983984,10.811602758713239,12.672451642451747,45.88722903422215,0.5200004577636737,-3.975818403700025,-6.207000017166138,-15.942639753945201,3.528639719612924,-11.07481988555567,-1.339180148776606,2.1539566185302714,24.07409696749215,0.919451929808087,4.867819868389531,10,4.230000019073486,5.775000095367428,12.162500381469727,13.170000076293945,-0.2950000762939453,0,0.05215685975317852,-2.081081173963846,12.760000228881836,-1.241381578298322,13.274999618530273,-6.037066340767297,13.404999732971193,0.05215685975317852
4661,2023-10-17,12.40999984741211,12.78499984741211,12.324999809265135,12.71500015258789,1950211.0,-0.026666678634344354,1.0674173195947068,-8.71433242506812,5.800865886651948,6.32831195072366,2.072781230855739,7.2532684926231425,10.943411453293102,12.924369780206916,48.137712973620815,0.46000003814697443,-4.591433221557146,-5.966000127792359,-15.813194647907721,3.8811943923230032,-10.889597387850039,-1.042402867734678,1.9851653787475563,5.537462318988363,-16.286685257691307,4.923597260057681,10,1.252500057220459,6.097500324249264,12.470000743865967,13.510000228881836,0.04500007629394531,1,0.1418211321935554,2.525425920537949,12.75,-2.081081173963846,12.760000228881836,-1.241381578298322,13.274999618530273,0.1418211321935554
4662,2023-10-18,12.289999961853027,12.529999732971193,12.220000267028807,12.295000076293945,2320083.0,-0.00966961217039064,-3.275869326440491,0.0163938014358256,5.090596171462892,6.328411493544164,0.843977257107996,6.79464285675547,10.845019725547072,12.962040535690349,50.73224371113378,0.30999946594238637,-5.238505651430849,-5.497500038146974,-15.321201678794566,4.326201602500619,-10.40935085847077,-0.5856492178231782,1.6911321809277329,4.530724360359352,-13.95741137359657,4.911850820323797,10,0.809999942779541,6.165000438690182,12.537500381469723,13.630000114440918,0.039999961853027344,2,-0.020341741316190043,1.0674173195947068,12.40999984741211,2.525425920537949,12.75,-2.081081173963846,12.760000228881836,-0.020341741316190043
4663,2023-10-19,12.454999923706055,12.46500015258789,12.074999809265135,12.170000076293945,1984596.0,0.013425546164782087,1.5573767416264468,-56.99866488651536,6.477907078169537,6.468633531459935,0.5940908370383564,6.0643755401229384,10.45839792921111,12.710204601153542,52.973267892954425,0.3900003433227557,-5.945100121500802,-4.776250076293945,-14.478051445532301,4.9255512929444105,-9.627150760913121,0.07465060832523207,1.1739058439243149,26.297573972424725,9.663908709087938,4.850900684619178,10,0.5724997520446777,5.927500247955319,11.980000495910641,13.170000076293945,-0.13500022888183416,3,0.009233221342641817,-3.275869326440491,12.289999961853027,1.0674173195947068,12.40999984741211,2.525425920537949,12.75,0.009233221342641817
4664,2023-10-20,12.164999961853027,12.260000228881836,12.074999809265135,12.244999885559082,2281013.0,-0.023283818838172765,2.3636253294493317,-0.280701636974475,6.517048873153726,6.868198607950979,0.7917748980318926,5.770081591112806,10.525284478368526,12.89611090070385,55.05681652570584,0.38000011444091975,-6.645077245080216,-4.507500028610231,-14.013171921558907,4.998171864338447,-9.260335975084569,0.24533591786410724,1.1531246141042946,11.180138940225572,-4.003555836017696,4.752835946474339,10,0.8624997138977051,6.217500209808346,12.222500324249268,13.460000038146973,0.05000019073486328,4,0.016440592675075694,1.5573767416264468,12.454999923706055,-3.275869326440491,12.289999961853027,1.0674173195947068,12.40999984741211,0.016440592675075694
4665,2023-10-23,12.210000038146973,12.239999771118164,11.864999771118164,12.225000381469727,1796687.0,0.0036991431512582995,15.66699162869556,0.1875044703526214,7.2202177561921275,6.850771683875657,0.6838712657109234,5.152853106299062,10.251804232592598,12.74622205593667,56.78754587947784,0.375,-6.2868851910265455,-3.93149995803833,-13.171680198544571,5.308680282467909,-8.55159007829145,0.6885901622147905,0.8594995844719122,37.500025915060796,20.891299789430875,4.62009012025312,10,0.6524996757507324,5.8274993896484375,12.012500286102295,13.414999961853027,-0.28999996185302734,0,0.013104000566112273,2.3636253294493317,12.164999961853027,1.5573767416264468,12.454999923706055,-3.275869326440491,12.289999961853027,0.013104000566112273
4666,2023-10-24,12.260000228881836,12.354999542236328,12.05500030517578,12.175000190734865,1326753.0,0.004095019703411085,1.1818232260704742,-5.666539513001344,7.798168910251178,6.882160637546429,0.46309626989277497,4.53767589378549,9.975641721631,12.589600973508755,58.2662845436243,0.29999923706054865,-5.927225860643388,-3.3749998092651374,-12.27740484551132,5.527405226981044,-7.826202327388227,1.0762027088579522,0.5685994234369041,59.39856848457541,40.837304474733884,4.4512025181230905,10,0.554999828338623,5.777499198913574,11.962500095367432,13.364999771118164,-0.7650003433227539,1,0.01590535817159644,15.66699162869556,12.210000038146973,2.3636253294493317,12.164999961853027,1.5573767416264468,12.454999923706055,0.01590535817159644
4667,2023-10-25,11.920000076293945,12.229999542236328,11.800000190734865,12.220000267028807,2443500.0,-0.027732475223526176,1.6875065192836574,-3.529412424687865,26.77165590842324,9.013972895496526,0.6373176167610186,4.2530115232583015,10.090537097133286,12.817046622109299,60.477078329625435,0.4600000381469709,-5.518257926942425,-3.1799999237060543,-11.587231910746578,5.227232063334469,-7.383615917226315,1.0236160698142065,0.7158795997846799,18.04509660793062,-2.1616698586771363,4.203615993520262,10,0.7400002479553223,6.0849995613098145,12.285000324249268,13.704999923706055,-0.5500001907348633,2,0.04488253724730229,1.1818232260704742,12.260000228881836,15.66699162869556,12.210000038146973,2.3636253294493317,12.164999961853027,0.04488253724730229
4668,2023-10-26,11.899999618530273,12.005000114440918,11.505000114440918,11.779999732971193,2332899.0,-0.0016778907412465793,2.030294973571732,-0.3999993642175231,27.55267773732261,11.232920316437546,0.4936784366337257,3.6073691322148917,9.891197709382087,12.711896937670161,62.8343339422202,0.5,-5.179853989024764,-2.6600003242492676,-10.37035359088297,5.050352942384435,-6.515176957566119,1.195176309067584,0.5687041604795997,46.47056117600464,23.62540112195294,3.855176633316851,10,0.29250049591064453,5.7375006675720215,12.267500877380371,13.725000381469727,-0.08999919891357422,3,0.03613448058487334,1.6875065192836574,11.920000076293945,1.1818232260704742,12.260000228881836,15.66699162869556,12.210000038146973,0.03613448058487334
4669,2023-10-27,12.06999969482422,12.114999771118164,11.78499984741211,11.93000030517578,1581190.0,0.014285721154917441,1.869570265204916,1.1666626930199389,33.552636532240456,14.086863872651968,0.24083514687174024,2.748981103851289,9.50704798453249,12.421574195080515,65.70199683788445,0.3299999237060547,-4.8261193603893275,-1.9635002136230444,-8.74427487927291,4.817274452026821,-5.353887546447977,1.4268871192018882,0.20596335127186194,66.47058361541563,39.74316209474046,3.3903873328249325,10,0.07500028610229315,5.377500057220457,12.097500801086424,13.55500030517578,-0.6449995040893555,4,0.020712510879946633,2.030294973571732,11.899999618530273,1.6875065192836574,11.920000076293945,1.1818232260704742,12.260000228881836,0.020712510879946633
4670,2023-10-30,12.34000015258789,12.539999961853027,12.149999618530273,12.175000190734865,2294355.0,0.022369549676082512,-2.627891503470913,1.1785762942778866,25.735310617195296,16.301802176045673,-0.10442090165139817,1.7910997106018431,9.023554263323895,12.033834962114117,67.91541477352989,0.4700002670288068,-4.455046240834475,-1.198499774932861,-6.799638773194026,4.402639223328303,-3.9990692740634444,1.6020697241977206,-0.8350000381469727,80.67634408205839,49.99585308066197,2.800569499130582,10,-0.31750011444091797,5.087500095367432,11.827500343322754,13.28499984741211,-1.1350002288818342,0,-0.010129659518179679,1.869570265204916,12.06999969482422,2.030294973571732,11.899999618530273,1.6875065192836574,11.920000076293945,-0.010129659518179679
4671,2023-10-31,12.75,12.824999809265135,12.34000015258789,12.34000015258789,2712169.0,0.03322527085432214,-1.3658528642804555,2.4848481345548343,38.6087040747919,20.026036387526673,-0.515310172904476,0.7135823771643004,8.383337559077393,11.503612724413486,69.7409133423033,0.4849996566772443,-4.023179806893971,-0.34149990081787074,-4.424821314353483,3.741821512717742,-2.383160607585676,1.7001608059499347,-1.2242998886108403,94.31819495419485,61.60008511422177,2.0416607067678063,10,-0.5850000381469727,4.492499828338623,11.257500648498535,12.71500015258789,-1.1549997329711932,1,-0.06509803323184737,-2.627891503470913,12.34000015258789,1.869570265204916,12.06999969482422,2.030294973571732,11.899999618530273,-0.06509803323184737
4672,2023-11-01,12.75,12.885000228881836,12.699999809265135,12.760000228881836,1316121.0,0.0,-2.3636253294492233,-0.024390811228239936,40.43716834205247,23.799287639069224,-0.4952812715976318,0.029084979218398033,8.135156586635478,11.389834036751612,71.38071820757128,0.185000419616701,-3.6021195108979747,0.09400005340576101,-0.9811576860603406,1.1691577928718626,-0.4435788163272889,0.6315789231388109,-1.1723279006958016,90.217375529963,57.40729815054959,0.5375788697330506,11,-0.554999828338623,4.492499828338623,11.072500228881836,12.529999732971191,-1.119999885559082,2,-0.09843138152477793,-1.3658528642804555,12.75,-2.627891503470913,12.34000015258789,1.869570265204916,12.06999969482422,-0.09843138152477793
4673,2023-11-02,13.210000038146973,13.420000076293945,12.899999618530273,12.94499969482422,2971570.0,0.03607843436446845,-1.9295759513223818,-26.499427808506404,58.364304096436626,29.560093774989543,-0.9352761725948824,-0.4695600476759658,7.434618569750363,10.829390771414701,70.2059897888734,0.6700000762939453,-3.090963301003951,0.56325011253357,-0.4880561296597641,1.6145563547269042,0.03759699143690298,1.088903233630237,-1.5538882510681162,87.15596276762663,48.99818462968942,0.5256531210966668,11,-0.747499942779541,4.03249979019165,10.612500190734863,12.069999694824219,-1.5200004577636719,3,-0.13928842901396354,-2.3636253294492233,12.75,-1.3658528642804555,12.75,-2.627891503470913,12.34000015258789,-0.13928842901396354
4674,2023-11-03,13.895000457763672,14.21500015258789,13.289999961853027,13.385000228881836,3172643.0,0.05185468717930353,-1.6428548073307503,1.9245266722567633,67.01337127245313,36.20377749901854,-1.5076102001965612,-1.1663151697733376,6.520462430932451,10.047549349717606,68.52405001965221,1.005000114440918,-2.5175772208869684,1.2177505016326897,0.058615228498760885,2.3768857747666186,0.6381828650657262,1.7973181381996532,-2.0977776075476076,84.50365074746803,42.723473022604765,0.5795676365669641,11,-1.0350003242492676,3.347499370574951,9.807499408721924,11.38499927520752,-2.550000190734865,4,-0.15005397405237242,-1.9295759513223818,13.210000038146973,-2.3636253294492233,12.75,-1.3658528642804555,12.75,-0.15005397405237242
4675,2023-11-06,13.75,14.154999732971193,13.75,14.085000038146973,2133113.0,-0.010435441020993586,-1.41790857822834,-0.6568625251040626,71.13563586872155,43.24127382773747,-1.2529488857237254,-1.0200576260314378,6.418936658897586,10.099949988947206,66.75121613533773,0.4049997329711932,-1.9502004262636738,1.0387500286102291,-0.20564748279720746,2.2831475400176657,0.41655127290650995,1.6609487843139483,-1.7109994195467522,75.19999186197917,27.64419563967207,0.6221987557037183,11,-0.8899998664855957,3.4024996757507324,9.855000019073486,11.529999732971191,-2.6700000762939435,0,-0.16909089521928256,-1.6428548073307503,13.895000457763672,-1.9295759513223818,13.210000038146973,-2.3636253294492233,12.75,-0.16909089521928256
4676,2023-11-07,13.574999809265135,13.675000190734865,13.335000038146973,13.600000381469727,1884700.0,-0.012727286598899323,2.885711794486075,0.07462856524697846,69.92246411525696,48.03580807294122,-0.9742526841411934,-0.8977816644230092,6.336748074514551,10.182628073459762,65.62180876620884,0.41499996185302734,-1.3423154844698484,0.8679998397827138,-0.36326572610244945,2.099265405667877,0.25236705684013216,1.4836326227252954,-1.3183992715984232,57.75576248919635,4.561053148146733,0.6156327829425816,11,-0.7149996757507306,3.2275004386901873,9.929999828338625,11.60499954223633,-2.8800001144409144,1,-0.1745856293818523,-1.41790857822834,13.75,-1.6428548073307503,13.895000457763672,-1.9295759513223818,13.210000038146973,-0.1745856293818523
4677,2023-11-08,13.68000030517578,13.949999809265135,13.46500015258789,13.510000228881836,2083464.0,0.0077348432696831,-2.7307633055789764,-6.7998474156012,69.35227944530851,52.68020826271743,-0.8977505498886185,-1.0341445912246225,5.980792367933175,9.978432243291794,64.2969096295787,0.4849996566772443,-0.7429482739760491,0.9592503070831278,-0.31038001316406927,2.2288806273303248,0.32443514695952835,1.5940654672067271,-1.2275598060169504,59.31561748029907,2.6062987891985543,0.6348151601235988,11,-0.6800003051757795,2.872499942779543,9.495000362396242,11.279999732971193,-2.0349998474121076,2,-0.15241228009023655,2.885711794486075,13.574999809265135,-1.41790857822834,13.75,-1.6428548073307503,13.895000457763672,-0.15241228009023655
4678,2023-11-09,13.875,13.94499969482422,13.579999923706055,13.6899995803833,1487253.0,0.014254363338752407,1.2461537558650868,1.0882372740634476,77.85014030183919,57.602153126006186,-0.8751677758412502,-1.24575975943117,5.5299949650727385,9.678296543728386,62.84470384428636,0.36499977111816584,-0.13022757134414498,1.124249982833863,-0.22629890092000338,2.4747988665877294,0.4489755409569298,1.7995244247107962,-1.2463035354982654,63.243234326494715,0.7427752115194934,0.6752744418769331,11,-0.692500114440918,-0.622499942779541,9.03000020980835,10.914999961853027,-1.824999809265135,3,-0.16180179355380775,-2.7307633055789764,13.68000030517578,2.885711794486075,13.574999809265135,-1.41790857822834,13.75,-0.16180179355380775
4679,2023-11-10,13.104999542236328,13.704999923706055,12.90999984741211,13.699999809265135,2614468.0,-0.05549552848747186,1.6280972715478987,-3.216210364612052,61.79181569648703,61.6084314681497,0.06379573898570001,-0.47282981929778245,6.042871403735752,10.334582353384988,61.39215452375881,0.9650001525878906,0.03345039966476193,0.3369995594024662,-1.0228279682430337,1.696827087047966,-0.34291420442028375,1.016913323225216,-0.31767270892597743,15.662627530013912,-47.93476080735559,0.6799137638227498,11,0.1725006103515625,-0.24499940872192383,5.645000457763672,7.545000076293945,-1.0499992370605487,4,-0.10797405656464154,1.2461537558650868,13.875,-2.7307633055789764,13.68000030517578,2.885711794486075,13.574999809265135,-0.10797405656464154
4680,2023-11-13,13.414999961853027,13.4399995803833,13.15999984741211,13.210000038146973,1587388.0,0.023655126321644904,1.1960835645845331,-0.344537532276653,64.24166252937749,64.45653796310366,-0.08680858660302881,-0.7699304086595848,5.47856120747138,9.908801052910214,59.799494288966734,0.33500003814697266,0.21514817409320308,0.6137499809265137,-0.7764068087526201,2.0039067706056475,-0.08132841391305234,1.3088283757660797,-0.505000114440918,48.557705092712816,-14.927591794730255,0.6950783948395666,11,0.04250001907348633,-0.554999828338623,4.952499866485596,7.042499542236328,-1.1899995803833008,0,-0.15430486028404655,1.6280972715478987,13.104999542236328,1.2461537558650868,13.875,-2.7307633055789764,13.68000030517578,-0.15430486028404655
4681,2023-11-14,14.170000076293945,14.279999732971193,13.345000267028807,13.515000343322756,3627845.0,0.056280291955858486,1.1371439657418008,3.1951218377543436,75.16776762280094,68.31549343874238,-0.6919666403602847,-1.4612333045892338,4.482452518719629,9.039478550424597,57.696864282341664,0.9349994659423864,0.3949106287047037,1.2807500839233406,-0.2232841850585956,2.7847843529052767,0.5287329494323725,2.0327672184143086,-1.260000228881836,91.97082730905791,21.798381794159752,0.7520171344909677,11,-0.5800004005432129,-1.2775001525878906,4.169999599456787,6.172499656677246,-1.984999656677246,1,-0.21806634692665816,1.1960835645845331,13.414999961853027,1.6280972715478987,13.104999542236328,1.2461537558650868,13.875,-0.21806634692665816
4682,2023-11-15,12.039999961853027,13.199999809265135,11.029999732971193,12.399999618530273,14884791.0,-0.15031757960286496,1.214285749040609,-0.5496180205207516,51.063831945844065,67.50432986645431,1.482644511129644,0.6841540578049461,6.334852201011529,11.034743927779292,55.98577272260697,3.140000343322752,0.5361416329933402,-0.8367500305175781,-2.3657032779561096,0.6922032169209533,-1.601226654236843,-0.07227340679831329,2.239999771118166,31.076930119441048,-40.354799331671174,0.7644766237192654,11,0.6149997711181658,0.6149997711181658,6.194999694824219,8.217499732971191,0.17500019073486328,2,-0.11171098598756168,1.1371439657418008,14.170000076293945,1.1960835645845331,13.414999961853027,1.6280972715478987,13.104999542236328,-0.11171098598756168
4683,2023-11-16,12.56999969482422,12.880000114440918,11.994999885559082,12.039999961853027,4557524.0,0.044019911515815524,-1.8548399749583537,-1.4722228844966896,53.60230420825821,66.01421130376599,0.9524766747382767,0.17203171816747975,5.555411729873361,10.375715313832236,54.15022168077075,0.8850002288818359,0.6259030097138467,-0.31250028610229386,-1.8356291318329152,1.2106285596283275,-1.0740647089676045,0.4490641367630168,1.7100000381469727,47.38461421086238,-23.65538178877361,0.7615644228653108,11,0.08500003814697266,0.08500003814697266,5.664999961853026,7.637499809265135,-0.5649995803833026,3,-0.07358784880809688,1.214285749040609,12.039999961853027,1.1371439657418008,14.170000076293945,1.1960835645845331,13.414999961853027,-0.07358784880809688
4684,2023-11-17,12.364999771118164,12.649999618530273,12.170000076293945,12.550000190734865,3841399.0,-0.016308665766353703,1.4935088097379001,-0.3490575713681656,50.181815357051406,63.68600902469153,1.0254604644969163,0.4140098776271852,5.513439670536066,10.449344040464918,52.215475179793025,0.4799995422363281,0.7083239502094543,-0.5275002002716072,-2.0333223905789986,0.9783219900357842,-1.2804112954253029,0.22541089488208854,1.8499999618530296,41.07692425067603,-27.55674781256313,0.7529110951536956,11,0.2899999618530291,0.2899999618530291,5.807499885559082,7.447500228881836,-0.15999984741210938,4,-0.025475097955041326,-1.8548399749583537,12.56999969482422,1.214285749040609,12.039999961853027,1.1371439657418008,14.170000076293945,-0.025475097955041326
4685,2023-11-20,12.369999885559082,12.760000228881836,12.354999542236328,12.420000076293945,2539735.0,0.0004043764281012052,-9.124906123714045,0.270270688241993,47.06336949973682,61.146109622967074,0.8986208812632093,0.4443955408853313,5.241604171856309,10.314382514533825,50.07457638280993,0.4050006866455078,0.6980065688146091,-0.5305000782012943,-2.022693617938806,0.9616934615362176,-1.2765968480700511,0.21559669166746254,1.781299847412111,41.23077392578119,-23.156202784434953,0.7460967698687563,11,0.28499984741211115,0.28499984741211115,5.590000152587891,7.3324995040893555,-0.2349996566772461,0,-0.02546480058993672,1.4935088097379001,12.364999771118164,-1.8548399749583537,12.56999969482422,1.214285749040609,12.039999961853027,-0.02546480058993672
4686,2023-11-21,12.454999923706055,12.789999961853027,12.454999923706055,12.46500015258789,2301277.0,0.006871466364862577,-65.99847415601755,0.20000381468271378,47.74980948343313,58.7458351827587,0.7130233786797735,0.3950055752892059,4.885577276344321,10.111529323991931,47.98185751450983,0.4200000762939453,0.5895030455152472,-0.4552500247955322,-1.9322937679686856,1.0217937183776211,-1.1937718963821098,0.28327184679104533,1.633873809265138,65.66820924580628,4.36070611625577,0.7385218715865769,11,0.1999998092651385,0.1999998092651385,5.297500133514404,7.164999485015869,-0.2749996185302752,1,-0.018466442685283524,-9.124906123714045,12.369999885559082,1.4935088097379001,12.364999771118164,-1.8548399749583537,12.56999969482422,-0.018466442685283524
4687,2023-11-22,12.454999923706055,12.795000076293945,12.44499969482422,12.53499984741211,1682852.0,0.0,-5.999980926586645,7.999809269502194,43.80639995819169,54.963197366797864,0.5822086962500634,0.46076516145574686,4.639266095347825,9.997748860977325,45.71076837276274,0.3500003814697248,0.4695024336718703,-0.48200001716613805,-1.9018015655861635,0.9378015312538874,-1.1919007913761508,0.2279007570438747,1.5726963292651384,51.977391997758595,-5.810103691317515,0.7099007742100129,11,0.1999998092651385,0.1999998092651385,3.630000114440918,7.09250020980835,-0.2849998474121094,2,-0.02167800126401087,-65.99847415601755,12.454999923706055,-9.124906123714045,12.369999885559082,1.4935088097379001,12.364999771118164,-0.02167800126401087
4688,2023-11-23,12.329999923706055,12.460000038146973,12.260000228881836,12.399999618530273,1088501.0,-0.010036130129722709,1.105255232645686,0.8749970197649191,35.86269161783433,52.0821835802809,0.519649745997981,0.6531170992850406,4.476929373227879,10.02433092672982,43.28330708806084,0.19999980926513672,0.3530145667271949,-0.6285000324249275,-1.994173755840773,0.7371736909909181,-1.3113368941328503,0.054336829282995325,1.6377423988651376,25.5999755859375,-27.618073015581132,0.6828368617079228,11,0.3249998092651385,0.3249998092651385,3.447500228881834,7.070000171661373,-1.364999771118164,3,-0.009326826587976011,-5.999980926586645,12.454999923706055,-65.99847415601755,12.454999923706055,-9.124906123714045,12.369999885559082,-0.009326826587976011
4689,2023-11-24,12.31999969482422,12.369999885559082,12.145000457763672,12.335000038146973,1317879.0,-0.0008110485761323449,4.294101807492511,0.2142915531334896,36.75926017499569,49.02858331868292,0.4543693690457875,0.7197067540204483,4.197743379871978,9.927032012995005,40.936475213522,0.22499942779541016,0.2214941158304793,-0.6510002613067609,-1.9866792555014907,0.6846787328879689,-1.3188397584041258,0.01683923579060398,1.5889877759549726,26.92297534823832,-22.543145311280707,0.6678394970973648,11,0.33500003814697266,0.33500003814697266,3.3850002288818324,7.007500171661372,-1.0900001525878924,4,-0.025568148391727497,1.105255232645686,12.329999923706055,-5.999980926586645,12.454999923706055,-65.99847415601755,12.454999923706055,-0.025568148391727497
4690,2023-11-27,12.21500015258789,12.449999809265135,12.21500015258789,12.28499984741211,1068069.0,-0.008522690327698701,-5.714305177111666,4.666539513002015,37.24203158719117,44.81461264805961,0.41487676365113657,0.8588975785521384,4.019269358710815,9.919519761555613,39.11991158407485,0.23499965667724432,0.02889921740234591,-0.7497498035430912,-2.0989621261628493,0.5994625190766669,-1.4243559648529693,-0.07514364223321301,1.6364075634351423,10.769190139295219,-36.093132217786184,0.6746061613098786,11,-0.10000038146972656,0.43999958038330256,3.4899997711181623,7.072499752044678,-1.0,0,-0.0008186843026536383,4.294101807492511,12.31999969482422,1.105255232645686,12.329999923706055,-5.999980926586645,12.454999923706055,-0.0008186843026536383
4691,2023-11-28,11.920000076293945,12.225000381469727,11.864999771118164,12.199999809265135,2169536.0,-0.024150640410057322,1.1818160800621909,4.000013623978176,34.0579702633316,42.92507246111378,0.39912210275380566,1.1473533026397433,4.01281908069579,10.095477923818407,37.74896667138902,0.3600006103515625,-0.07516760479728468,-1.0032498836517334,-2.4291542695184702,0.42265450221500345,-1.7162020765851018,-0.290297690718365,1.8749794800680508,5.914009368565265,-37.74659462468665,0.7129521929333686,11,0.4524998664855957,0.7349996566772479,3.5299994945526123,7.142499923706055,-0.6350002288818359,1,0.018036925437230122,-5.714305177111666,12.21500015258789,4.294101807492511,12.31999969482422,1.105255232645686,12.329999923706055,0.018036925437230122
4692,2023-11-29,11.494999885559082,11.864999771118164,11.494999885559082,11.760000228881836,3343025.0,-0.03565437818914852,-1.7924483487060636,0.946430700167921,29.30435026345458,40.225299800580046,0.8254934991264591,1.553141638344318,4.124248026210434,10.386259972007107,36.48888780932772,0.4250001907348633,-0.24055587389861266,-1.3655000686645504,-2.927472318621126,0.19647218129202493,-2.146486193642838,-0.5845139436862627,2.2446800743350988,0.0,-39.48228369235716,0.780986124978288,11,0.6500000953674316,1.1599998474121112,3.9312498569488525,7.567500114440918,0.40999984741211115,2,0.05959116367432493,1.1818160800621909,11.920000076293945,-5.714305177111666,12.21500015258789,4.294101807492511,12.31999969482422,0.05959116367432493
4693,2023-11-30,11.369999885559082,11.46500015258789,11.06999969482422,11.414999961853027,3955181.0,-0.010874293279205194,4.448264975927996,0.16981138865596873,33.00686103686901,38.316971542782,0.8519659488209914,1.6160829479475503,3.9432332976428377,10.368405822927084,36.09914420522975,0.4250001907348615,-0.554395628276021,-1.398500061035156,-3.085540904687239,0.28854078261692706,-2.2420204828611983,-0.5549796392091135,2.315486469796639,21.739142453361456,-19.89875167588829,0.8435204218260418,11,0.5625,1.2849998474121112,3.9625000953674316,7.660000324249271,0.3249998092651385,3,0.07036061554854856,-1.7924483487060636,11.494999885559082,1.1818160800621909,11.920000076293945,-5.714305177111666,12.21500015258789,0.07036061554854856
4694,2023-12-01,11.8100004196167,11.8100004196167,11.380000114440918,11.449999809265135,2800642.0,0.038698376296068204,1.3888865341414827,-8.000000000000039,34.67049326543878,36.93998529452666,0.363148549026441,1.0665531620231086,3.203758612558431,9.785541742356074,36.598750812976384,0.4400005340576172,-0.5815565705086705,-0.8542495250701911,-2.5054923757937466,0.7969933256533643,-1.6798709504319689,-0.0286280997084134,1.8223762032913307,53.62323648011279,12.329391635324384,0.8256214253617777,12,0.12249946594238281,0.844999313354494,3.1049997806549072,7.072499752044678,-0.0750007629394549,4,-0.07154955436117028,4.448264975927996,11.369999885559082,-1.7924483487060636,11.494999885559082,1.1818160800621909,11.920000076293945,-0.07154955436117028
4695,2023-12-04,11.425000190734865,11.920000076293945,11.375,11.854999542236328,2359656.0,-0.03259951017803009,-1.0566050976616974,-1.1944406179798985,21.78828903796135,34.055371911696476,0.6705154820482644,1.33698736013754,3.2950777930036406,10.029098770953157,37.059853993655636,0.5450000762939453,-0.6846197287632556,-1.1229997634887674,-2.7797543326590066,0.5337548056814718,-1.951377048073887,-0.2946224789036478,2.1553288943744278,30.735955399444855,-3.976259239956711,0.8283772845851197,12,0.507499694824217,1.2299995422363281,3.3712496757507306,7.457499980926512,0.375,0,-0.017067890174450318,1.3888865341414827,11.8100004196167,4.448264975927996,11.369999885559082,-1.7924483487060636,11.494999885559082,-0.017067890174450318
4696,2023-12-05,11.204999923706056,11.335000038146973,11.0649995803833,11.300000190734865,2660593.0,-0.019256040556324794,2.2727335780135376,0.22093118674967432,35.871407948832754,33.173706132878806,0.776180107084663,1.444383713742738,3.226970224745914,10.101108475532937,37.33812711887845,0.3600006103515643,-0.7558780807871166,-1.224500036239622,-2.910731898523,0.4617318260437564,-2.067615967381311,-0.38138410509793275,2.3243225743604743,16.374299663258558,-18.02123819092918,0.843115931141689,12,0.5574998855590803,1.4499998092651367,3.520000219345091,7.6775002479553205,0.6549997329711879,1,0.0008924791566198298,-1.0566050976616974,11.425000190734865,1.3888865341414827,11.8100004196167,4.448264975927996,11.369999885559082,0.0008924791566198298
4697,2023-12-06,11.595000267028807,11.8149995803833,11.015000343322754,11.19499969482422,3441789.0,0.03480592110470604,-1.105263157894737,-4.210520503940132,32.68207970680366,32.82030480943095,0.28089941232862614,0.9382773510218154,2.5400389561714256,9.562765277774881,37.73413015914423,0.7999992370605469,-0.7989648399833129,-0.730249691009524,-2.347350564057388,0.88685118203834,-1.538800127533456,0.07830074551440802,1.884335775735817,64.0884082696758,30.04144746221587,0.8085504365239322,12,0.1374998092651385,1.0524997711181658,3.1087496280670184,7.28749990463257,-0.15500068664550604,2,-0.026735697496981126,2.2727335780135376,11.204999923706056,-1.0566050976616974,11.425000190734865,1.3888865341414827,11.8100004196167,-0.026735697496981126
4698,2023-12-07,11.630000114440918,11.6850004196167,11.324999809265135,11.5,1763002.0,0.0030185292458884128,1.99999602636903,0.32499982118632437,36.10587401770695,32.74770634750998,0.1521640810310938,0.7657231535418898,2.1998137811179443,9.374766975307562,38.1515336957761,0.3600006103515643,-0.8586577160513986,-0.5829998493194584,-2.0520466786982237,0.8860469800593069,-1.317523264008841,0.15152356536992428,1.7507625003460312,67.955795865162,33.36060544037577,0.7345234146893823,12,0.10249996185302734,1.0174999237060547,3.088749885559082,7.252500057220459,-0.28499984741211115,3,0.02364571073295263,-1.105263157894737,11.595000267028807,2.2727335780135376,11.204999923706056,-1.0566050976616974,11.425000190734865,0.02364571073295263
4699,2023-12-08,11.6899995803833,11.824999809265135,11.324999809265135,11.44499969482422,2654585.0,0.005159025395699013,-1.0618571296545578,1.8846128452481248,37.40740531429563,32.766081206077146,-0.007374369880135845,0.6263956991337416,1.8322169059227686,9.15880831209337,38.020703526992314,0.5,-0.8946820865300911,-0.4522503852844242,-1.8760128725894933,0.971512102020645,-1.1641316289369588,0.2596308583681104,1.59613254354508,74.5855730635927,39.14310490997499,0.7118812436525345,12,-0.06999921798706055,0.9575004577636719,3.1625003814697266,7.192500591278076,-0.375,4,0.0004277258015741303,1.99999602636903,11.630000114440918,-1.105263157894737,11.595000267028807,2.2727335780135376,11.204999923706056,0.0004277258015741303
4700,2023-12-11,11.345000267028807,11.69499969482422,11.345000267028807,11.649999618530273,1851179.0,-0.02951234608540354,-1.2950830949142438,-1.2448958937489703,31.250006041011176,32.45408518137488,0.22488652889181715,0.8520494520950201,1.8708735668933993,9.343620244858466,37.88280313331895,0.3499994277954137,-0.8846860425895304,-0.6937497138977076,-2.025957441384447,0.6384580135890321,-1.3598535776410774,-0.027645850154337737,1.8502865856753488,40.74075818335506,8.744837334634312,0.66610386374337,12,0.12249994277954279,1.3024997711181658,3.706249713897707,7.53749990463257,-0.3800001144409162,0,0.0343763226504159,-1.0618571296545578,11.6899995803833,1.99999602636903,11.630000114440918,-1.105263157894737,11.595000267028807,0.0343763226504159
4701,2023-12-12,11.079999923706056,11.399999618530273,11.074999809265137,11.399999618530273,2203752.0,-0.023358337336747637,1.0312507450587702,1.0491815580882577,28.682173064218787,32.384954381459785,0.40029780828605865,0.9209002973447298,1.837866640827686,9.453409239100425,39.02262425260994,0.3249998092651367,-0.893977468972059,-0.8042500495910634,-1.7589902947446117,0.15049019556248489,-1.2816201721678375,-0.32687992701428925,2.028075468622843,8.024644844386389,-20.55793491744847,0.47737012257677375,12,0.38750028610229315,1.5675001144409162,3.926249980926512,7.607500553131102,0.38500022888183416,1,0.06498197400600536,-1.2950830949142438,11.345000267028807,-1.0618571296545578,11.6899995803833,1.99999602636903,11.630000114440918,0.06498197400600536
4702,2023-12-13,10.69499969482422,11.1850004196167,10.675000190734863,11.020000457763672,3034251.0,-0.034747313315238726,-1.7945235544639824,1.015628352764466,26.542325071258745,31.66667260750309,0.7374330347104259,1.2648178621683464,1.9216563682781445,9.678585279827152,38.839360453519426,0.5100002288818359,-0.9158262250642579,-1.122000265121459,-2.210637203745341,-0.033363326497577006,-1.6663187344333998,-0.577681795809518,2.329352695544433,1.739087888995747,-26.096309260690294,0.544318469311941,12,0.6025004386901838,1.7825002670288068,4.136250495910643,7.992500782012938,1.2100000381469727,2,0.10892940580604393,1.0312507450587702,11.079999923706056,-1.2950830949142438,11.345000267028807,-1.0618571296545578,11.6899995803833,0.10892940580604393
4703,2023-12-14,11.645000457763672,11.645000457763672,10.81999969482422,11.0,4351910.0,0.08882662833540778,1.5581400850469833,-1.9846121342300893,42.372891949266666,32.52249468348397,-0.18937098027496013,0.2550414264112284,0.9352726771289674,8.552862678883542,38.35829718313128,0.9500007629394513,-0.8721442394533003,-0.12574954032897878,-1.1567596095271888,0.9052605288692313,-0.6412545749280838,0.38975549427012623,1.238390800626954,84.34787728612409,54.06736033810015,0.5155050345991053,12,-0.3475003242492676,0.8324995040893555,3.1312496662139893,7.042500019073486,-0.3900003433227539,3,-0.017604196592684418,-1.7945235544639824,10.69499969482422,1.0312507450587702,11.079999923706056,-1.2950830949142438,11.345000267028807,-0.017604196592684418
4704,2023-12-15,12.050000190734865,12.074999809265135,11.699999809265135,11.739999771118164,5738574.0,0.03477885075574916,1.0833353201567413,0.4806204645056006,48.25396915101617,35.46312580715672,-0.6221749071356282,-0.18421191918261393,0.5013922020625756,7.979258727332011,37.60610411727703,0.42999935150146307,-0.7459065773303344,0.2950001716613784,-0.7070030864288466,1.2970034297516033,-0.2060014573837332,0.79600180070649,0.7008876035964153,98.21431247556234,62.761421556201675,0.5010016290451121,12,-0.6750001907348651,0.4274997711181623,1.1674997806549055,6.627500057220457,-0.6900005340576207,4,-0.058506216808869915,1.5581400850469833,11.645000457763672,-1.7945235544639824,10.69499969482422,1.0312507450587702,11.079999923706056,-0.058506216808869915
4705,2023-12-18,12.05500030517578,12.329999923706055,11.9399995803833,12.119999885559082,2067016.0,0.00041494724993929033,-1.6440608927006992,-0.20967578193497632,51.52198632558323,37.202078960129,-0.5905099613453562,-0.22558696643305076,0.4739051469100186,7.8034927714343265,36.82539117920055,0.3900003433227539,-0.6438855836509365,0.31575026512145854,-0.6549645136194311,1.2864650438623482,-0.16960712424898539,0.8011076544919025,0.5713342329397157,83.38370616915005,42.36872257357956,0.4853573893704447,12,-0.5525002479553205,0.42249965667724787,1.013749837875368,6.612499713897707,-0.36000061035155895,0,-0.061385375865545266,1.0833353201567413,12.050000190734865,1.5581400850469833,11.645000457763672,-1.7945235544639824,10.69499969482422,-0.061385375865545266
4706,2023-12-19,12.225000381469727,12.324999809265135,11.920000076293945,11.9399995803833,2255608.0,0.014102038323545951,-1.49230751173019,-4.384656014789264,58.73206071846335,40.09652129475785,-0.67118999844012,-0.4360584622068018,0.263909535271484,7.4677299305697495,36.052876885497454,0.40499973297118963,-0.5745057816259944,0.4972503185272217,-0.44272444280020906,1.4372250798546524,0.02726293786350631,0.967237699190937,0.2842540958029307,93.65561575965789,45.492298234964395,0.46998738066371576,12,-0.7225003242492676,0.2524995803833008,0.9337496757507324,6.247499942779541,-0.5900001525878906,1,-0.10306750016889199,-1.6440608927006992,12.05500030517578,1.0833353201567413,12.050000190734865,1.5581400850469833,11.645000457763672,-0.10306750016889199
4707,2023-12-20,12.1850004196167,12.46500015258789,12.024999618530273,12.274999618530273,1616687.0,-0.003271980417575926,-1.1463398749060865,-0.3157857752346534,59.951163505607944,42.74599790452463,-0.602004433650702,-0.43987599345563666,0.27084521100035275,7.348833593315533,35.153921917740526,0.4400005340576172,-0.4009694483236643,0.4707503318786621,-0.4322755946323227,1.373776258389647,0.019237368623169715,0.9222632951341545,-1.510000228881836,82.97874437361295,30.172831464136074,0.451512963255492,12,-0.6150002479553223,-0.24750041961669922,1.0562493801116943,6.232499599456787,-0.5100002288818342,2,-0.059089063786134655,-1.49230751173019,12.225000381469727,-1.6440608927006992,12.05500030517578,1.0833353201567413,12.050000190734865,-0.059089063786134655
4708,2023-12-21,12.21500015258789,12.31999969482422,12.06999969482422,12.15999984741211,1109133.0,0.002462021496765443,-1.1276540484384452,-0.6111199415074546,55.49524676870076,44.755758066125196,-0.6037902124320933,-0.5048150966154701,0.21163901090168302,7.164087369753041,34.08122022469702,0.25,-0.32011912142297305,0.5065000534057624,-0.38135444905947224,1.394354555870997,0.06257280217314509,0.9504273046383798,-1.5041999626159672,67.32027610417369,14.013904991533728,0.443927251232617,12,-0.6449999809265137,-0.4375,0.43999958038330256,5.75499963760376,-0.4650001525878906,3,-0.02537866686403767,-1.1463398749060865,12.1850004196167,-1.49230751173019,12.225000381469727,-1.6440608927006992,12.05500030517578,-0.02537866686403767
4709,2023-12-22,12.005000114440918,12.25,11.984999656677244,12.125,1330777.0,-0.017191979985565653,-2.3124877066035143,-2.1818039950062422,58.262106636540324,47.75710257673955,-0.38488290295691385,-0.336896909962098,0.40599269873685984,7.213994019036448,32.91232792875588,0.2650003433227557,-0.2594330996070866,0.31224999427795375,-0.5404085046655709,1.1649084932214784,-0.11407925519380768,0.7385792437497152,-1.2591159252166744,15.596335091360237,-38.88934178030069,0.4263292494717623,12,-0.434999942779541,-0.26999998092651367,0.6499996185302752,5.964999675750732,-0.17500019073486328,4,-0.062473968583958484,-1.1276540484384452,12.21500015258789,-1.1463398749060865,12.1850004196167,-1.49230751173019,12.225000381469727,-0.062473968583958484
4710,2023-12-27,12.204999923706055,12.34000015258789,12.085000038146973,12.085000038146973,1280912.0,0.01665970906777048,-3.250005960470162,-1.0,64.32664850404285,51.71759984783111,-0.5029537462480658,-0.5667414537365634,0.19267034715785591,6.8579092924896905,31.75697171361732,0.33500003814697266,-0.20783359596472906,0.512749814987183,-0.33862995861640854,1.3641295885907745,0.0870599281853881,0.9384397017889778,-1.4247334152145381,52.29354266335826,-6.723268673582282,0.42568988680179537,12,-0.6349997520446777,-0.4699997901916504,0.4499998092651385,5.730000019073486,-0.24499988555908203,2,-0.0692339428358002,-2.3124877066035143,12.005000114440918,-1.1276540484384452,12.21500015258789,-1.1463398749060865,12.1850004196167,-0.0692339428358002
4711,2023-12-28,12.135000228881836,12.3149995803833,12.05500030517578,12.25,844924.0,-0.0057353293946570405,1.1224523160763087,-0.9583323399216397,58.517351913441274,55.270380608073616,-0.2990082942370904,-0.5057380704925869,0.25922031322904004,6.776857974278961,30.302860162955668,0.2599992752075213,-0.1626247893826278,0.4320001125335686,-0.4367403044737088,1.300740529540846,-0.0023700959700700963,0.8663703210372073,-1.3210390475083926,31.250086923350747,-26.004687415960408,0.4343702085036383,12,-0.49250030517578125,-0.40000009536743164,0.5199995040893572,5.724999904632568,-0.6599998474121094,3,-0.03625879899123485,-3.250005960470162,12.204999923706055,-2.3124877066035143,12.005000114440918,-1.1276540484384452,12.21500015258789,-0.03625879899123485
4712,2023-12-29,12.18000030517578,12.274999618530273,12.109999656677244,12.149999618530273,1077536.0,0.003708288046574637,-1.9999826605631204,-0.260876055263448,58.64780350466384,57.07870411422886,-0.12427779740100142,-0.5236354341596492,0.21509083390892236,6.577299667404974,28.517817686640367,0.16499996185302912,-0.05850671851912281,0.4427501678466772,-0.44526072446011966,1.330761060153474,-0.0012552783067221185,0.8867556140000765,-1.333018344378047,54.929683407433004,-0.9313526888968653,0.44400544615339865,12,-0.0975003242492658,-0.4450001716613752,0.4749994277954137,5.679999828338625,-0.6850004196166974,4,-0.04474548954340751,1.1224523160763087,12.135000228881836,-3.250005960470162,12.204999923706055,-2.3124877066035143,12.005000114440918,-0.04474548954340751
4713,2024-01-02,12.170000076293945,12.510000228881836,12.050000190734865,12.279999732971193,1349653.0,-0.000821036833437927,-1.6285759439347742,-3.6665713014180397,57.66773927093583,58.12467857199771,-0.035732374899481556,-0.47498070151917915,0.2205441503033505,6.43079505889693,26.205302763542228,0.4600000381469709,0.09158392522085279,0.39274992942810094,-0.49767582740531857,1.2831756862615205,-0.052462948988608815,0.8379628078448107,-1.2906577516604099,35.23813675856466,-17.500302091069443,0.4452128784167098,1,0.04500007629394531,-0.5774998664855957,0.48499965667724787,5.690000057220459,-0.6450004577636719,1,-0.04067377834477548,-1.9999826605631204,12.18000030517578,1.1224523160763087,12.135000228881836,-3.250005960470162,12.204999923706055,-0.04067377834477548
4714,2024-01-03,10.96500015258789,12.005000114440918,10.65999984741211,12.0,7432835.0,-0.09901396188593992,1.5741630025498239,9.409118888879103,45.23809466900934,57.426468387933944,1.1165969975506584,0.6993226997835205,1.4162502055320232,7.473887703348176,25.009180216163262,1.510000228881836,0.27038466718578746,-0.7699999809265137,-1.7312548444777374,0.19125488262471002,-1.2506274127021246,-0.2893725491509027,1.5450000762939453,16.486499582960885,-36.20934340421279,0.48062743177561157,1,0.619999885559082,0.619999885559082,1.6899995803833026,6.894999980926514,0.6449995040893537,2,0.0715914123564183,-1.6285759439347742,12.170000076293945,-1.9999826605631204,12.18000030517578,1.1224523160763087,12.135000228881836,0.0715914123564183
4715,2024-01-04,11.229999542236328,11.364999771118164,11.114999771118164,11.170000076293944,2808490.0,0.02416775065761345,-1.941175150624376,-0.05797050704152848,51.879694575624434,56.66509437206295,0.8071442045401014,0.4416067093311682,1.1433939351226954,7.046239577723966,23.93609507662917,0.39999961853027344,0.3334344150662254,-0.49525055885314906,-1.4735494266899725,0.48304830898367435,-0.9843999927715608,-0.006101124934737356,1.2800006866455078,30.81078796164271,-26.39819140006565,0.4891494339184118,1,0.35500049591064453,0.35500049591064453,1.425000190734865,6.630000591278076,0.4700002670288068,3,0.0534283531547004,1.5741630025498239,10.96500015258789,-1.6285759439347742,12.170000076293945,-1.9999826605631204,12.18000030517578,0.0534283531547004
4716,2024-01-05,11.21500015258789,11.289999961853027,10.93000030517578,11.199999809265137,1668981.0,-0.0013356536295504595,3.363633210993288,0.25000794735670173,57.18232888390565,56.3574460807627,0.7418186190444036,0.48211182860228696,1.1485882557270344,6.9000452105121965,22.645208210772957,0.35999965667724787,0.3348318758441078,-0.5107499599456791,-1.4879388355099152,0.4664389156185571,-0.9993443977277963,-0.02215552216356187,1.2580000686645505,30.000010309990483,-32.81171562573054,0.4885944377821181,1,0.36999988555908203,0.36999988555908203,1.169999599456787,6.644999980926514,0.31999969482421875,4,0.06642887877154169,-1.941175150624376,11.229999542236328,1.5741630025498239,10.96500015258789,-1.6285759439347742,12.170000076293945,0.06642887877154169
4717,2024-01-08,11.28499984741211,11.354999542236328,11.039999961853027,11.260000228881836,1233543.0,0.006241613363515253,2.818199683262626,1.6666030898340645,43.43064067472857,55.01693429254356,0.5930988373756332,0.40864851133558133,1.080355633237918,6.672412465216585,22.047876959169066,0.3149995803833008,0.3164712526499507,-0.4252502441406243,-1.4208327215294965,0.5703322332482479,-0.9230414828350604,0.0725409945538118,1.1517403663635246,33.783776817573994,-25.217189172231727,0.4977912386944362,1,0.3000001907348633,0.3000001907348633,1.2287499904632568,6.3349995613098145,-0.05500030517578125,0,0.016836556191995644,3.363633210993288,11.21500015258789,-1.941175150624376,11.229999542236328,1.5741630025498239,10.96500015258789,0.016836556191995644
4718,2024-01-09,11.904999732971193,11.970000267028807,11.34000015258789,11.34000015258789,2598925.0,0.054940176689613596,-1.230090556929329,22.60032806897085,47.54652191031905,53.82631376740787,-0.08437158726097316,-0.19994398117691325,0.47000847923591316,5.902053634272724,21.01280331310572,0.6850004196166974,0.25982683023930697,0.1809996604919455,-0.8175078946115839,1.179507215595475,-0.3182541170598192,0.6802534380437102,0.4962056734771707,92.56502887611822,36.932888913680394,0.49925377755176464,1,-0.3199996948242205,-0.3199996948242205,0.49500012397765936,5.714999675750731,-0.5249996185302752,1,-0.03443929916912192,2.818199683262626,11.28499984741211,3.363633210993288,11.21500015258789,-1.941175150624376,11.229999542236328,-0.03443929916912192
4719,2024-01-10,11.69499969482422,12.19499969482422,11.65999984741211,11.899999618530273,1881866.0,-0.017639650806994367,-2.8909133785086722,-0.3628319928432132,44.303784097651544,51.60155105558662,0.08608303649478621,0.011014583113707843,0.6819395995170634,5.962779225386134,20.026551997972525,0.5349998474121112,0.1910034403419072,-0.02925038337707342,-1.0277245974687634,0.9692238307146166,-0.5284874904229184,0.4699867236687716,0.6713816004434179,60.47428922958167,8.007501115816908,0.49923710704584456,1,-0.10999965667724787,-0.10999965667724787,0.5987501144409162,5.924999713897703,-0.16499996185302734,2,-0.014536133452759503,-1.230090556929329,11.904999732971193,2.818199683262626,11.28499984741211,3.363633210993288,11.21500015258789,-0.014536133452759503
4720,2024-01-11,11.734999656677244,12.024999618530273,11.729999542236328,11.875,2163838.0,0.003420261897973953,-2.933319346163383,0.6829287581760304,41.914173656349,49.756753471465245,-0.030840904167499517,0.0018240013785408848,0.6356710841259794,5.773179971053358,18.98700243626173,0.3299999237060529,0.1411377265730671,-0.008750391006470792,-0.9911423430077573,0.9736415609948157,-0.49994636700711403,0.48244558499417245,0.5972540096332839,63.63634307564244,15.703037597117216,0.49119597600064346,1,-0.14999961853027166,-0.14999961853027166,0.5587501525878924,5.665000438690187,-0.03999996185302379,3,-0.010651896349129775,-2.8909133785086722,11.69499969482422,-1.230090556929329,11.904999732971193,2.818199683262626,11.28499984741211,-0.010651896349129775
4721,2024-01-12,11.800000190734865,11.954999923706055,11.6899995803833,11.829999923706055,1659531.0,0.0055390316113588245,-1.1199946594442007,0.21428328144902103,43.69884728653763,48.095758336117896,-0.16579348537961813,-0.00681987344910695,0.5518105216890223,5.548976788554723,17.650076887771494,0.2650003433227539,0.09357804576790585,0.020250129699709518,-0.9111750467998672,0.9516753061992862,-0.4454624585500788,0.48596271794949786,0.49880839919769393,65.8009008302336,21.379392577744674,0.4657125882497886,1,-0.2150001525878924,-0.2150001525878924,0.49374961853027166,5.409999370574953,-0.4499998092651385,4,-0.008474608462146316,-2.933319346163383,11.734999656677244,-2.8909133785086722,11.69499969482422,-1.230090556929329,11.904999732971193,-0.008474608462146316
4722,2024-01-15,11.859999656677244,12.010000228881836,11.850000381469727,11.994999885559082,1591395.0,0.0050847004214025215,-1.0645304193738925,4.500047684140581,44.246341798936854,46.60449195034023,-0.3083890275227912,0.026282092493469023,0.4732593734743933,5.321960782868432,15.840135501690394,0.21000003814697088,0.001456031821229331,0.0219995975494367,-0.7570377946052353,0.8010369897041087,-0.3675190985279002,0.4115182936267736,0.4060327584049048,60.81868801113591,18.49671622180204,0.38951869607733614,1,-0.43249988555908025,-0.27499961853027166,0.34875011444091975,5.330000400543218,-0.42000007629394354,0,-0.027403020124217137,-1.1199946594442007,11.800000190734865,-2.933319346163383,11.734999656677244,-2.8909133785086722,11.69499969482422,-0.027403020124217137
4723,2024-01-16,11.4399995803833,11.670000076293945,11.234999656677246,11.670000076293945,3052509.0,-0.035413160915015784,2.782604188694423,1.7037044886194834,41.42639077340568,46.18096929527316,-0.003161734132795857,0.45338167090621795,0.8546153894786652,5.574478891462789,15.063846187082078,0.6249999999999982,-0.0738027673263364,-0.387750434875489,-1.182711638066504,0.40721076831552594,-0.7852310364709965,0.009730166720018474,0.7939121833454479,21.35415787084266,-23.342618807645305,0.39748060159550747,1,0.12250041961669922,0.14500045776367188,0.7500004768371582,5.55750036239624,0.5050001144409197,1,-0.018356647364486722,-1.0645304193738925,11.859999656677244,-1.1199946594442007,11.800000190734865,-2.933319346163383,11.734999656677244,-0.018356647364486722
4724,2024-01-17,11.345000267028807,11.399999618530273,11.0649995803833,11.255000114440918,2581676.0,-0.008304136087329383,2.3500195504353547,-0.3913041675477692,36.520371723984276,44.47437786731314,0.16920268600757993,0.5194906294935269,0.886986995932185,5.503894973052548,15.024142611662194,0.375,-0.1628606442326248,-0.4474997520446795,-1.2632172829462291,0.3682177788568701,-0.8553585174954534,-0.03964098659390558,0.8574332583736091,29.16673703325821,-13.967265353405391,0.40785876545077476,1,0.21749973297119318,0.23999977111816584,0.8449997901916522,5.652499675750734,0.4799995422363281,2,0.003085045975171008,2.782604188694423,11.4399995803833,-1.0645304193738925,11.859999656677244,-1.1199946594442007,11.800000190734865,0.003085045975171008
4725,2024-01-18,11.3149995803833,11.489999771118164,11.220000267028807,11.30500030517578,1677617.0,-0.0026443971740305328,-2.0000052982096954,0.11110286949521118,36.984111173646575,42.230131455062136,0.23750477338013098,0.5177553747803412,0.8573946307457021,5.361028108729375,15.311064685201146,0.26999950408935725,-0.25612503360966876,-0.4405004024505619,-1.2730420901890351,0.3920412852879114,-0.8567712463197985,-0.02422955858132525,0.8565852714593092,26.45500830049298,-17.43114032422233,0.41627084386923646,1,0.30250024795532227,0.2700004577636719,0.8187506198883057,5.68250036239624,0.47500038146972656,3,0.019001339864000988,2.3500195504353547,11.345000267028807,2.782604188694423,11.4399995803833,-1.0645304193738925,11.859999656677244,0.019001339864000988
4726,2024-01-19,10.96500015258789,11.4399995803833,10.84000015258789,11.414999961853027,2985212.0,-0.03093234120858479,1.400002288822725,-45.00324272769825,32.41677496143896,41.00636859802995,0.6127495030748396,0.8100504744367214,1.1481469454860882,5.5326133743329535,15.76050831620272,0.5999994277954102,-0.2168214657705967,-0.7274998188018795,-1.6001758269415394,0.14517618933778031,-1.1638378228717094,-0.2911618147320496,1.1763529991661095,10.683759987088717,-30.491605190373445,0.4363380040698303,1,0.5524997711181641,0.619999885559082,1.0924999713897705,6.03249979019165,0.5950002670288086,4,0.06657542472209088,-2.0000052982096954,11.3149995803833,2.3500195504353547,11.345000267028807,2.782604188694423,11.4399995803833,0.06657542472209088
4727,2024-01-22,11.46500015258789,11.489999771118164,11.114999771118164,11.125,2204376.0,0.04559963456835825,-1.0833298012122239,-0.7555562148862266,41.06463473890582,40.28615891231737,0.15753407732866798,0.26703518978286667,0.590103331287164,4.8604048746549005,16.42080974740384,0.5249996185302734,-0.21525097299400997,-0.1914998054504391,-1.037631023212839,0.6546314123119608,-0.6145654143316399,0.23156580343076172,0.6467259330792725,75.30121174099583,31.996147418177785,0.4230656088812,1,0.05249977111816406,0.11999988555908203,0.5924999713897705,5.44249963760376,0.744999885559082,0,-0.010030507595955473,1.400002288822725,10.96500015258789,-2.0000052982096954,11.3149995803833,2.3500195504353547,11.345000267028807,-0.010030507595955473
4728,2024-01-23,11.904999732971193,12.164999961853027,11.489999771118164,11.670000076293945,3723298.0,0.03837763406256789,-1.2689071858926788,0.6911751506243812,64.77987949505608,42.56128062314009,-0.31566058592531654,-0.208046275431629,0.0896898519086573,4.248049055591471,16.65964517551599,0.6999998092651367,-0.22247416128470476,0.2639997959136977,-0.549793186524786,1.0777927783521815,-0.14289669530554505,0.6708962871329405,-1.2449998855590838,80.37733839176671,32.28862381982666,0.4068964912192421,1,-0.4024996757507342,-0.3199996948242205,-0.017499685287477362,4.482500553131102,0.4750003814697248,1,-0.039059232508847797,-1.0833298012122239,11.46500015258789,1.400002288822725,10.96500015258789,-2.0000052982096954,11.3149995803833,-0.039059232508847797
4729,2024-01-24,11.255000114440918,12.30500030517578,10.949999809265137,12.119999885559082,5595502.0,-0.054598877203674734,1.194331702435231,-3.680855467402525,50.350639390225865,43.49866570468197,0.29654646319322353,0.4035758265614575,0.6953001293656556,4.726549778190947,17.04782536904053,1.3550004959106428,-0.1934649294969777,-0.34849982261657786,-1.1607876988213572,0.4637880535882015,-0.7546437607189667,0.05764411548581094,-0.5649002647399897,28.32763949682459,-21.040024497407668,0.4061439381023896,1,0.31750011444091797,0.3299999237060547,0.6324999332427979,4.882500171661377,1.0850000381469727,2,0.06130604827786601,-1.2689071858926788,11.904999732971193,-1.0833298012122239,11.46500015258789,1.400002288822725,10.96500015258789,0.06130604827786601
4730,2024-01-25,11.359999656677244,11.520000457763672,11.229999542236328,11.350000381469727,2265405.0,0.009329146261100929,-1.3199984741269144,-0.011559858790010934,51.98357852736419,44.41919139810714,0.14836086967095063,0.24456404945227384,0.5362223687886551,4.451156238106451,17.617432504991488,0.29000091552734375,-0.2223893408819535,-0.20125026702880966,-0.9684590083670024,0.5659584743093831,-0.5848546376979069,0.1823541036402876,-0.6053037887573218,35.49484299853393,-15.648425075888042,0.38360437066909636,1,0.21250057220459162,0.22500038146972834,0.5662503242492694,1.4775004386901873,0.7250003814697283,3,0.0409331132606654,1.194331702435231,11.255000114440918,-1.2689071858926788,11.904999732971193,-1.0833298012122239,11.46500015258789,0.0409331132606654
4731,2024-01-26,11.69499969482422,11.774999618530273,11.369999885559082,11.414999961853027,2866196.0,0.02948944086895877,-1.1891884229057177,28.002002861235482,55.22959233323344,45.639552568584534,-0.22696792740096505,-0.13184989119484847,0.12558223217966535,3.9507704699051125,18.009722033043005,0.4149999618530291,-0.21639019785592062,0.1557497978210467,-0.5660773451867946,0.877576940828888,-0.20516377368287486,0.5166633693249683,-0.8782916494140629,54.981521247222766,1.5745486648595133,0.3609135715039207,1,-0.12249946594238459,-0.10999965667724787,0.29500031471252264,0.7825002670288068,0.36999988555908025,4,0.008123152587242055,-1.3199984741269144,11.359999656677244,1.194331702435231,11.255000114440918,-1.2689071858926788,11.904999732971193,0.008123152587242055
4732,2024-01-29,11.635000228881836,11.65999984741211,11.359999656677244,11.600000381469727,1547473.0,-0.005130352074223521,6.058904048110624,0.1249995742521305,45.982147545436476,46.145747765476855,-0.22600821954790717,-0.12097647421990665,0.17635164128058278,3.8400031966160846,18.428214705889907,0.3350000381469762,-0.2074255307255939,0.12300033569335866,-0.5353339742198298,0.7813346456065471,-0.20616681926323643,0.45216749064995376,-0.7587604930810539,50.55351800121204,2.013036598119058,0.3291671549565944,1,-0.0625,-0.05000019073486328,0.3549997806549072,0.8424997329711914,0.0,0,-0.006446051378577788,-1.1891884229057177,11.69499969482422,-1.3199984741269144,11.359999656677244,1.194331702435231,11.255000114440918,-0.006446051378577788
4733,2024-01-30,11.675000190734865,11.710000038146973,11.46500015258789,11.600000381469727,1221105.0,0.0034378995329742423,2.3793203238557514,2.1428610354223943,49.6865279204055,47.608654009523654,-0.25609932220655196,-0.2107682012874612,0.11031003228626624,3.6414671628861495,19.291807188125855,0.24499988555908203,-0.21016764199555205,0.1877502918243419,-0.39984479142699136,0.7753453750756751,-0.10604724980132474,0.4815478334500085,-0.7416100321590839,53.50554362583343,6.2071492483952255,0.2937975416256665,1,-0.10249996185302912,-0.0900001525878924,0.07874989509582342,0.8024997711181623,0.16499996185302557,1,0.04582439731664212,6.058904048110624,11.635000228881836,-1.1891884229057177,11.69499969482422,-1.3199984741269144,11.359999656677244,0.04582439731664212
4734,2024-01-31,11.75,11.954999923706055,11.69499969482422,11.755000114440918,1354866.0,0.006423966427397065,-3.521714612686385,-0.06666836209198372,50.23256364117573,49.08070428369356,-0.2990574554226644,-0.23604453343334697,0.016211929231108257,3.411707750494065,18.194287157755763,0.27999973297118963,-0.2195772947969008,0.22350010871887172,-0.32046283388639374,0.7674630513241372,-0.04848136258376101,0.49548158002150444,-0.7617454355602185,71.72416333209685,25.398035473241805,0.2719814713026327,1,-0.17749977111816406,-0.16499996185302734,-0.07624983787536621,0.7274999618530273,0.3100004196166992,2,0.05361703101624826,2.3793203238557514,11.675000190734865,6.058904048110624,11.635000228881836,-1.1891884229057177,11.69499969482422,0.05361703101624826
4735,2024-02-01,11.829999923706055,12.029999732971193,11.515000343322756,11.539999961853027,1661959.0,0.006808504145196181,-2.0294153121187364,-57.99866488651536,50.46295928366036,51.085835875051494,-0.3333806410848936,-0.28331488115709824,-0.0825116409027018,3.168497365008843,17.13963399662788,0.5149993896484375,-0.18259994995954187,0.27350001335144114,-0.26778584044427234,0.8147858671471546,0.002857086453584401,0.5441429402492979,-0.7890755296368326,70.14928559838064,25.200713811087994,0.27064292689785663,2,-0.2024998664855957,-0.24499988555908203,-0.17749977111816406,0.6475000381469727,0.17500019073486328,3,0.04311075504403439,-3.521714612686385,11.75,2.3793203238557514,11.675000190734865,6.058904048110624,11.635000228881836,0.04311075504403439
4736,2024-02-02,11.960000038146973,12.210000038146973,11.960000038146973,11.989999771118164,1543021.0,0.010989020733669808,-15.666815017325238,-0.10344736868067363,51.51058089469126,52.24649655902765,-0.34352222451204284,-0.37380491150553397,-0.23285105463563305,2.874545463410989,15.706803517398319,0.38000011444091797,-0.11347766846413698,0.36625013351440394,-0.17860973467314167,0.9111100017019496,0.09382019942063202,0.6386800676081759,-0.8685126076334875,70.5882484937563,26.505064854505044,0.27242993409377275,2,-0.33249998092651367,-0.375,-0.30749988555908203,0.5174999237060547,-0.2349996566772461,4,0.010451504983386872,-2.0294153121187364,11.829999923706055,-3.521714612686385,11.75,2.3793203238557514,11.675000190734865,0.010451504983386872
4737,2024-02-05,11.475000381469727,12.0,11.420000076293945,11.899999618530273,1830209.0,-0.04055181062962521,-1.1682246322559484,14.166767333184982,50.5185308260296,50.66190226246916,0.15985567412738,0.1329767352112583,0.22575421207401902,3.206117740989674,14.62279906410276,0.5799999237060547,-0.05196136652500272,-0.128249549865723,-0.6568252232982417,0.40032612356679564,-0.3925373865819832,0.1360382868505372,-0.3349724359697497,6.96206428248076,-38.3439869748075,0.26428783671625944,2,0.15249967575073242,0.1099996566772461,0.21374964714050293,1.0024995803833008,0.6799993515014666,0,0.051416050483652054,-15.666815017325238,11.960000038146973,-2.0294153121187364,11.829999923706055,-3.521714612686385,11.75,0.051416050483652054
4738,2024-02-06,11.494999885559082,11.635000228881836,11.28499984741211,11.539999961853027,1508888.0,0.0017428761154250072,1.9787189143562107,0.10588272253188644,52.27272333192114,50.87546714487974,0.08446382631481697,0.08504653775673177,0.18307825899555397,3.014164654171765,14.70908386287072,0.35000038146972656,0.06697496884367737,-0.08775005340576136,-0.5985540199168771,0.42305391310535434,-0.3431520366613192,0.1676519298497965,-0.3083730456720737,22.70270214540592,-23.626809915266154,0.2554019832555577,2,0.22499990463256836,0.09000015258789062,0.41375017166137695,0.9825000762939453,0.40000057220458984,1,0.012179238339848464,-1.1682246322559484,11.475000381469727,-15.666815017325238,11.960000038146973,-2.0294153121187364,11.829999923706055,0.012179238339848464
4739,2024-02-07,11.524999618530273,11.675000190734865,11.31999969482422,11.449999809265135,1358081.0,0.0026098071570126447,-1.1194057043951795,-1.6666596024244873,53.1818222539857,51.008605336726575,0.1081660322755269,0.04390905199372952,0.13060552388825108,2.8127158251105833,15.15386785909195,0.35500049591064453,0.12356093233420751,-0.049250316619872336,-0.5578424660075925,0.4593418327678478,-0.3035463913137324,0.20504575807398773,-0.2936378400317139,25.945915851919672,-21.951711559637253,0.25429607469386,2,0.22250032424926758,-0.042499542236328125,0.3787505626678467,0.9525003433227539,0.5250005722045916,2,0.02733193444545967,1.9787189143562107,11.494999885559082,-1.1682246322559484,11.475000381469727,-15.666815017325238,11.960000038146973,0.02733193444545967
4740,2024-02-08,11.609999656677244,11.779999732971193,11.470000267028807,11.5,1373947.0,0.007375274703723678,-2.6470713632563876,1.466665818953949,60.626032035318936,51.60820974806941,0.06968608488980621,-0.053688464831923355,0.02704181381141524,2.5614072302609454,15.545467730031262,0.30999946594238637,0.046434458863934935,0.04199972152709819,-0.46131972252359965,0.545319165577796,-0.20966000049824984,0.2936594435524462,-0.3356923371115954,35.1351072702958,-16.748163679555603,0.2516597220253487,2,0.1375002861022967,-0.03749942779540838,-0.02499961853027166,0.8600001335144061,0.7000007629394549,3,0.038759756782649646,-1.1194057043951795,11.524999618530273,1.9787189143562107,11.494999885559082,-1.1682246322559484,11.475000381469727,0.038759756782649646
4741,2024-02-09,11.699999809265135,11.824999809265135,11.539999961853027,11.59000015258789,1375743.0,0.00775195135652984,-1.7142837680119358,1.0,54.47618881536804,52.551992111395144,-0.021825385073256598,-0.15975525710129013,-0.07134875458752354,2.299622332688209,15.865834360168707,0.2849998474121076,0.07614234134684317,0.1369998931884755,-0.35854224320420336,0.6325420295811544,-0.11077117500786393,0.3847709613848149,-0.3844647702750805,58.041940320007434,8.74410718357732,0.24777106819633923,2,0.04750013351440607,-0.127499580383299,-0.11499977111816229,0.7699999809265154,1.3950004577636719,4,0.026068402576746585,-2.6470713632563876,11.609999656677244,-1.1194057043951795,11.524999618530273,1.9787189143562107,11.494999885559082,0.026068402576746585
4742,2024-02-12,11.53499984741211,11.779999732971193,11.44499969482422,11.71500015258789,1706855.0,-0.014102561072040665,1.1612942920955398,-1.636371517994183,42.12765370304009,51.71211719835454,0.14248119499862355,-0.021451712944466905,0.09687160789968985,2.2896550951973715,16.362912715389076,0.33500003814697266,0.08967461233669027,-0.01175007820129359,-0.4871919129514364,0.4636917565488492,-0.24947099557636498,0.2259708391737778,-0.17988619777462667,46.29629956678473,0.8914051318328404,0.23772091737507178,2,0.21250009536743164,0.03750038146972656,0.05000019073486328,0.934999942779541,1.3450002670288086,0,0.01647165466588585,-1.7142837680119358,11.699999809265135,-2.6470713632563876,11.609999656677244,-1.1194057043951795,11.524999618530273,0.01647165466588585
4743,2024-02-13,11.229999542236328,11.520000457763672,11.18000030517578,11.510000228881836,2337922.0,-0.026441292519324033,1.266659037301251,1.5555567329292588,49.37654377654415,51.617003880062136,0.42210918816876664,0.2814387645014449,0.4056443213381016,2.4238025616465375,16.159405580681398,0.3549995422363299,0.05418264723725841,-0.3062503814697273,-0.8005214822267668,0.18802071928731223,-0.553385931848247,-0.05911483109120752,1.0750007629394513,7.751825659329804,-38.16858334822061,0.24713555037851984,2,0.46500062942504883,0.3425006866455078,0.35500049591064453,1.2400002479553223,1.5600004196166992,1,0.08236867572931894,1.1612942920955398,11.53499984741211,-1.7142837680119358,11.699999809265135,-2.6470713632563876,11.609999656677244,0.08236867572931894
4744,2024-02-14,11.380000114440918,11.425000190734865,11.095000267028807,11.149999618530273,1320024.0,0.01335713074968825,1.0624953433965632,-0.8214283281449036,50.48781622456484,51.61976576238486,0.23926607299481617,0.1414467866692597,0.24705225353641325,2.1059189770005347,15.773503147555202,0.32999992370605824,0.06751322198983978,-0.1579998016357429,-0.6496607775139687,0.33366117424248287,-0.4038302895748558,0.08783068630336999,0.9025001907348607,39.04109946960022,-7.8594195612839,0.2458304879391128,2,0.27250003814697266,0.19250011444091797,0.2049999237060547,1.0899996757507324,1.8299999237060547,2,0.045254862754283476,1.266659037301251,11.229999542236328,1.1612942920955398,11.53499984741211,-1.7142837680119358,11.699999809265135,0.045254862754283476
4745,2024-02-15,11.529999732971193,11.890000343322756,11.484999656677244,11.510000228881836,1596806.0,0.013180985678544088,-10.571340989904284,0.08695417812110752,45.57640572450402,50.96041296569739,0.047199758002413716,0.008833192796155132,0.10243861705579427,1.7953474544957153,15.18275718435866,0.5100002288818377,0.06567007297178407,-0.018750190734861505,-0.4991543072729385,0.4616539258032155,-0.2589522490038991,0.22145186753417612,0.7050005706787061,54.716908703986924,8.473469395905774,0.2402020582690384,2,0.017500400543211114,0.042500495910642755,0.055000305175779474,0.9400000572204572,1.5799999237060511,3,0.04509978055564723,1.0624953433965632,11.380000114440918,1.266659037301251,11.229999542236328,1.1612942920955398,11.53499984741211,0.04509978055564723
4746,2024-02-16,11.69499969482422,11.835000038146973,11.595000267028807,11.675000190734865,1600913.0,0.014310491385458812,-1.6666737309462276,0.9999999999999112,51.522829615615905,51.07200172009587,-0.1780695376387218,-0.10400532826007058,-0.048054650242322694,1.4761304516790172,14.071076996899002,0.3050003051757795,0.059209348521154226,0.10974979400634943,-0.2876691896806207,0.5071687776933196,-0.08895969783713653,0.3084592858498354,0.49440060736083424,75.47161889498558,28.543468122296957,0.19870949184348546,2,-0.20249938964843928,-0.12249946594238459,-0.10999965667724787,0.7750000953674299,1.485000610351559,4,0.052586638806382924,-10.571340989904284,11.529999732971193,1.0624953433965632,11.380000114440918,1.266659037301251,11.229999542236328,0.052586638806382924
4747,2024-02-19,11.350000381469727,11.600000381469727,11.34000015258789,11.56999969482422,1285546.0,-0.029499728290474314,-1.1666706403134413,-11.000238424491053,42.85714285714281,50.02582611178717,0.1646483851507874,0.2444708974372638,0.29516873182327075,1.6596684606825534,13.163194365859313,0.3549995422363299,0.03542393824629286,-0.22949953079223562,-0.6374326697569277,0.17843360817245646,-0.43346610027458254,-0.02553296130988869,0.7956239193090777,32.075483015002156,-13.441492308036025,0.20396656948234626,2,0.1424999237060547,0.22249984741210938,0.2349996566772461,1.1199994087219238,2.25,0,0.1537444781418693,-1.6666737309462276,11.69499969482422,-10.571340989904284,11.529999732971193,1.0624953433965632,11.380000114440918,0.1537444781418693
4748,2024-02-20,11.4399995803833,11.5,11.204999923706056,11.28499984741211,1609858.0,0.007929444571694422,1.14545063618613,-0.7045464397492639,43.23142613577918,48.920226543097556,0.07378635378717568,0.1242175692832781,0.20327446199994448,1.4058147406381423,13.595858453910969,0.29500007629394354,-0.004240061845914411,-0.11625032424926829,-0.498251652458249,0.2657510039597124,-0.30725098835375775,0.07475033985522117,0.6635997590455034,43.396135879983426,1.144862681055649,0.1910006641044903,2,0.05250072479248047,0.13250064849853516,0.06625032424926758,1.0300002098083496,2.3350000381469727,1,0.12587417717452132,-1.1666706403134413,11.350000381469727,-1.6666737309462276,11.69499969482422,-10.571340989904284,11.529999732971193,0.12587417717452132
4749,2024-02-21,11.94499969482422,11.94499969482422,11.524999618530273,11.539999961853027,2752339.0,0.044143368266102545,1.07407581833551,2.6129060044669066,52.117860873755944,47.97487419181278,-0.4083095437644353,-0.34408021547312195,-0.2997259082054562,0.7398298935982286,12.988729287860945,0.5050001144409197,0.007119840647009212,0.3542498111724868,-0.037699114693539926,0.7461987370385135,0.1582753482394743,0.5502242741054992,0.11825568170858425,100.0,58.74632173828803,0.19597446293301318,2,-0.42499971389770685,-0.3724994659423846,-0.3712496757507342,0.5250000953674299,2.1850004196166974,2,0.07074091993446818,1.14545063618613,11.4399995803833,-1.1666706403134413,11.350000381469727,-1.6666737309462276,11.69499969482422,0.07074091993446818
4750,2024-02-22,11.824999809265135,12.3100004196167,11.765000343322756,12.074999809265135,2051114.0,-0.010046035046035295,-1.945954862722099,-0.6172843576116185,47.504615011444066,47.20025488026566,-0.2845255395688522,-0.19758793760907345,-0.16795739652803832,0.702261087562638,12.283334273661245,0.5450000762939435,0.008363811576863611,0.2109999179840063,-0.17847473915287715,0.6004745751208898,0.016262589415564577,0.405737246552448,-0.7299995422363281,56.108561747579124,17.79858729365484,0.19473732856844192,2,-0.12249946594238104,-0.24999952316284002,-0.2512497901916486,0.6449999809265154,2.2600002288818377,3,0.11712475697434344,1.07407581833551,11.94499969482422,1.14545063618613,11.4399995803833,-1.1666706403134413,11.350000381469727,0.11712475697434344
4751,2024-02-23,11.789999961853027,12.0,11.65999984741211,11.960000038146973,1351237.0,-0.0029598180107102134,1.720001220703125,0.6800003051757812,56.98447518478247,48.851012822681476,-0.2630825403004948,-0.16348810870144348,-0.11280992054663663,0.5866709721122447,11.938103973863075,0.3400001525878906,0.003605857133806012,0.17125005722045827,-0.22464831351095782,0.5671484279518744,-0.026699128145249773,0.3691992425861663,-0.6706996917724624,52.941156163451865,10.22528532086951,0.19794918536570769,2,-0.08749961853027344,-0.21499967575073242,-0.1887500286102295,0.679999828338623,2.4099998474121076,4,0.11195926200976447,-1.945954862722099,11.824999809265135,1.07407581833551,11.94499969482422,1.14545063618613,11.4399995803833,0.11195926200976447
4752,2024-02-26,11.5600004196167,11.774999618530273,11.539999961853027,11.75,1377897.0,-0.01950801891268028,-1.0434708694588533,1.1176440889048458,51.318470189241616,49.06678242409232,-0.032591016472524714,0.06387968744693495,0.14749164294103778,0.6668867636747038,11.60323454645526,0.25,-0.040742118986935694,-0.05499949455261266,-0.45166982038581516,0.34167083128058984,-0.2533346574692139,0.1433356683639886,-0.4168861465454121,32.12672729328352,-12.578673251487587,0.19833516291660122,2,0.1424999237060547,0.06999969482421875,-0.008750438690185547,0.9099993705749512,2.4949998855590803,0,0.14013839331787814,1.720001220703125,11.789999961853027,-1.945954862722099,11.824999809265135,1.07407581833551,11.94499969482422,0.14013839331787814
4753,2024-02-27,12.210000038146973,12.270000457763672,11.524999618530273,11.5600004196167,2979375.0,0.056228338662277055,-1.0694432670707412,-3.4210581792811285,61.10212049690016,50.24614956546291,-0.5911211966386247,-0.5733815864196838,-0.4946541895844945,-0.001862491158865609,11.538872464560043,0.7450008392333984,-0.05181656339347285,0.568250131607055,0.09064342870010655,1.0458568345140034,0.32944678015357987,0.80705348306053,-1.0435480421447778,87.26111090188341,38.52285327170659,0.23880335145347437,2,-0.4524998664855957,-0.5799999237060547,-0.658750057220459,0.25999975204467773,1.625,1,0.11384114160360848,-1.0434708694588533,11.5600004196167,1.720001220703125,11.789999961853027,-1.945954862722099,11.824999809265135,0.11384114160360848
4754,2024-02-28,12.380000114440918,12.515000343322756,12.229999542236328,12.34000015258789,1920426.0,0.0139230201279954,-1.1923038832708082,0.06153843896627512,62.145124645606,52.08711833447423,-0.6753769573080959,-0.7312554935190185,-0.6677194855170683,-0.1880576155116529,12.075534705436688,0.305000305175783,-0.0069360325350587,0.7067502021789558,0.12692009055101572,1.2865803138068959,0.41683514636498664,0.9966652579929249,-1.190677149966433,86.36362322763596,34.42147415472567,0.28991505581396976,2,-0.5199999809265119,-0.6475000381469727,-0.8362500667572021,0.08999967575073242,1.494999885559082,2,0.11268170365056207,-1.0694432670707412,12.210000038146973,-1.0434708694588533,11.5600004196167,1.720001220703125,11.789999961853027,0.11268170365056207
4755,2024-02-29,12.34000015258789,12.5,12.19499969482422,12.380000114440918,3385305.0,-0.0032310146593915734,1.1785756860501029,-1.0,60.25642240463634,53.05751753325428,-0.5681414659045689,-0.6862741879762897,-0.6314739378378462,-0.16121677545909208,12.322525643158697,0.3050003051757795,0.043807160831535796,0.6412502288818356,-0.008274999732135413,1.2907754574958066,0.3164876145748501,0.9660128431888211,-1.0976500929594746,82.32322599849131,29.865775265707846,0.3247626143069858,2,-0.48000001907348455,-0.5349998474121094,-0.7612500190734863,0.12999963760375977,2.510000228881836,3,0.14505672120900548,-1.1923038832708082,12.380000114440918,-1.0694432670707412,12.210000038146973,-1.0434708694588533,11.5600004196167,0.14505672120900548
4756,2024-03-01,12.085000038146973,12.494999885559082,12.005000114440918,12.494999885559082,1182820.0,-0.02066451469106667,1.390243675508704,10.250005960470162,58.56698615270025,54.80305567720511,-0.2816170455858522,-0.44420378963921436,-0.3887492181132668,0.06958718976970601,12.786325898317902,0.48999977111816406,0.08004849929693769,0.38000011444091797,-0.2823880109276118,1.0423882398094477,0.04880605175665309,0.7111941771251828,-0.7917439671707829,56.565657538693515,3.191350738594153,0.33119406268426493,3,-0.22499990463256658,-0.2799997329711914,-0.5062499046325684,0.38499975204467773,2.814999580383301,4,0.1654944140411161,1.1785756860501029,12.34000015258789,-1.1923038832708082,12.380000114440918,-1.0694432670707412,12.210000038146973,0.1654944140411161
4757,2024-03-04,12.0649995803833,12.125,11.960000038146973,12.09000015258789,956714.0,-0.0016549820190764342,2.4736736435275812,0.06097702807059984,64.2735133023788,57.14106536238284,-0.1671004020775868,-0.3981490437093811,-0.38022013856561543,0.06910117730087428,12.400356282417007,0.16499996185302734,0.1204126993934942,0.3304996967315681,-0.3412451869590818,1.002244580422218,-0.005372745113756849,0.666372138576893,-0.7228737385132487,54.54541075878695,-4.409818716632884,0.335872441845325,3,-0.04499959945678711,-0.25999927520751953,-0.4862494468688965,0.4050002098083496,2.765000343322754,0,0.17695816851524548,1.390243675508704,12.085000038146973,1.1785756860501029,12.34000015258789,-1.1923038832708082,12.380000114440918,0.17695816851524548
4758,2024-03-05,11.635000228881836,11.890000343322756,11.53499984741211,11.880000114440918,1860078.0,-0.03564022929603816,1.6792455546238525,9.799771123402632,53.97816455762116,57.347765771701205,0.32795686561395243,0.04519366171798289,0.03210756069347909,0.47798138178719896,11.70767990486573,0.5299997329711914,0.12650918697067048,-0.10649967193603516,-0.7706105653453079,0.5576112214732376,-0.43855511864067154,0.22555577476860122,-0.24595940695367524,10.204115394533874,-49.1522019244599,0.33205544670463605,3,0.38499975204467773,0.1700000762939453,-0.05625009536743164,0.8349995613098145,2.734999656677246,1,0.20799312665991354,2.4736736435275812,12.0649995803833,1.390243675508704,12.085000038146973,1.1785756860501029,12.34000015258789,0.20799312665991354
4759,2024-03-06,11.84000015258789,11.994999885559082,11.619999885559082,11.630000114440918,1109963.0,0.017619245352241464,-2.2608625343632993,-0.8571434132214355,54.75461150173106,58.153320937288655,0.11901179663613526,-0.14229263239143108,-0.18177628475790364,0.2610630417164028,10.987560422279465,0.375,0.19057880826736628,0.08275022506713903,-0.5746488341580651,0.7401492842923432,-0.24594930454546393,0.411449754679742,-0.4059209498039458,31.60624424336579,-27.166357836699607,0.32869952961260246,3,0.17999982833862305,-0.034999847412109375,-0.26125001907348633,0.08999967575073242,2.4549999237060547,2,0.1684966097845051,1.6792455546238525,11.635000228881836,2.4736736435275812,12.0649995803833,1.390243675508704,12.085000038146973,0.1684966097845051
4760,2024-03-07,12.0600004196167,12.095000267028807,11.6899995803833,11.789999961853027,1335247.0,0.018581103394726073,1.3823559110951686,1.2857162319880473,55.505293831146844,57.98896745355136,-0.0716866484365486,-0.3445148599322003,-0.4147347965002588,0.030462326168015252,10.462690645114037,0.40500068664550604,0.2585133829302837,0.28025045394897496,-0.3866630050390274,0.9471639129369773,-0.053206275545026216,0.6137071834429761,-0.5826843712112026,54.687557431556485,-1.8912398327037678,0.3334567294940013,3,-0.04000043869018555,-0.25500011444091797,-0.4812502861022949,-0.29000043869018555,1.8149995803833008,3,0.15049747240730094,-2.2608625343632993,11.84000015258789,1.6792455546238525,11.635000228881836,2.4736736435275812,12.0649995803833,0.15049747240730094
4761,2024-03-08,12.005000114440918,12.300000190734865,11.869999885559082,11.979999542236328,1154505.0,-0.004560555826044421,-2.5102082125021066,0.0925945548820978,60.82644664576043,59.04540928205345,0.019018694396596203,-0.2798406911342699,-0.3713423706857313,0.07986357388774401,10.145053430470833,0.430000305175783,0.2644401189606391,0.21000013351440394,-0.46315437306676976,0.8831546400955776,-0.1265771197761829,0.5465773868049908,-0.4861766942387309,61.43791582986443,1.686926263955499,0.33657725329058713,3,0.014999866485595703,-0.19999980926513672,-0.39875006675720215,-0.2775001525878906,2.2849998474121094,4,0.23698460973828173,1.3823559110951686,12.0600004196167,-2.2608625343632993,11.84000015258789,1.6792455546238525,11.635000228881836,0.23698460973828173
4762,2024-03-11,11.725000381469727,11.984999656677244,11.5600004196167,11.84000015258789,1412815.0,-0.023323592694878603,1.0987679903549188,-4.599885561701316,54.43236193002372,58.304324996844954,0.3630652333108735,0.015940524496201647,-0.10789417667189483,0.35449527789745083,9.510701368872153,0.44499969482421875,0.28903990594406537,-0.07949962615966832,-0.7424905470421024,0.5834912947227657,-0.41099508660088624,0.2519958342815496,-0.16632988434271745,24.8366599722499,-35.45537452492849,0.33149546044121725,3,0.2999997138977051,0.07999992370605469,-0.11875033378601074,0.0024995803833007812,3.375,0,0.27078883870045223,-2.5102082125021066,12.005000114440918,1.3823559110951686,12.0600004196167,-2.2608625343632993,11.84000015258789,0.27078883870045223
4763,2024-03-12,12.154999732971193,12.229999542236328,11.68000030517578,11.765000343322756,1615039.0,0.03667371748499382,1.037037952775394,-3.3913057900585475,53.34395131763536,57.32641684929266,-0.0844356887263853,-0.35964622130435053,-0.5494673073861289,-0.08106075353400222,8.493072263508711,0.5499992370605487,0.3006389791955435,0.3042497158050548,-0.3177865956505759,0.9262860272606854,-0.00676843992276055,0.6152678715328701,-0.594999313354494,80.40533748482503,24.09774747476898,0.3110181557278156,3,-0.1374998092651385,-0.34999942779541193,-0.5487496852874774,-0.42749977111816584,2.9450006484985334,1,0.22007406413006803,1.0987679903549188,11.725000381469727,-2.5102082125021066,12.005000114440918,1.3823559110951686,12.0600004196167,0.22007406413006803
4764,2024-03-13,11.895000457763672,12.130000114440918,11.55500030517578,12.119999885559082,2112920.0,-0.02139031517230372,3.693878186538798,-0.5769225126178645,51.067083763771244,56.30537922252987,0.11122828508901428,-0.06227925498557596,-0.26545495947584286,0.176444018650308,7.19714817603103,0.5999994277954137,0.34215076731067384,0.01850042343139613,-0.5627876079990575,0.5997884548618497,-0.27214359228383067,0.30914443914662293,0.6199998855590838,45.63761138469694,-10.253348567603624,0.29064401571522713,3,0.11999940872192383,-0.09000015258789062,-0.24250054359436035,-0.16750049591064453,3.544999122619629,2,0.20807056179472605,1.037037952775394,12.154999732971193,1.0987679903549188,11.725000381469727,-2.5102082125021066,12.005000114440918,0.20807056179472605
4765,2024-03-14,12.050000190734865,12.4399995803833,11.899999618530273,11.949999809265135,2415534.0,0.013030662211536814,-4.399979019245074,-0.44444727015332464,53.82353535160875,55.778329133519705,-0.09972068884933272,-0.18585319422682467,-0.4026884411794054,0.0191072509435255,7.087892421452004,0.5449991226196289,0.3013299990151985,0.14750013351440572,-0.4147368937024858,0.7097371607312972,-0.13361838009404003,0.42861864712285147,0.44580015182495103,55.93223626573188,-0.3181454796964829,0.2811185136084455,3,-0.06250047683715998,-0.2449998855590838,-0.4350001811981219,-0.4650001525878924,3.2849998474121076,3,0.18630704149575372,3.693878186538798,11.895000457763672,1.037037952775394,12.154999732971193,1.0987679903549188,11.725000381469727,0.18630704149575372
4766,2024-03-15,12.3100004196167,12.3149995803833,11.920000076293945,12.06999969482422,5448611.0,0.021576782138289508,2.1600080871890532,2.39999809265854,60.93294971325807,55.40715540139518,-0.3625770379256945,-0.4188936319586496,-0.6410513426633457,-0.24254021054666453,6.972732350135222,0.39499950408935547,0.24543733837368187,0.37675032615661586,-0.2046479168401465,0.9581485691533782,0.08605120465823468,0.667449447654997,0.16698392219543656,85.31081726184257,24.93455234779622,0.29069912149838084,3,-0.32250070571899414,-0.505000114440918,-0.6500003337860107,-0.7250003814697266,2.729999542236328,4,0.127132374251538,-4.399979019245074,12.050000190734865,3.693878186538798,11.895000457763672,1.037037952775394,12.154999732971193,0.127132374251538
4767,2024-03-18,13.095000267028807,13.574999809265135,12.899999618530273,12.93000030517578,4398468.0,0.06376927868833904,-4.99996609178115,0.6874977648325762,62.41235020753456,56.344287140274446,-1.1019926357348613,-1.1240922730865783,-1.3971026256859158,-1.0192104447787376,7.046812331203537,1.2649993896484357,0.21707694989804516,1.0745001792907694,0.3544350338785023,1.7945653247030364,0.7144676065846358,1.4345327519969029,-1.5399999618530273,76.23764059027734,18.46642924882603,0.3600325727061338,3,-0.5300002098083496,-0.7600002288818359,-1.4350001811981183,-1.5100002288818342,1.8099994659423864,0,0.09125617949264542,2.1600080871890532,12.3100004196167,-4.399979019245074,12.050000190734865,3.693878186538798,11.895000457763672,0.09125617949264542
4768,2024-03-19,12.880000114440918,13.125,12.8149995803833,13.03499984741211,1799127.0,-0.016418491653583667,-1.1754354263916076,-0.9393925382192295,56.925210244315075,56.58546477833934,-0.773118763166595,-0.8386789932036685,-1.1750428799707109,-0.7967269802477297,6.832048110276546,0.3100004196166992,0.20844680651019942,0.7874999999999996,0.025104192487194865,1.5498958075128044,0.40630209624359814,1.1686979037564011,-1.2845998191833505,65.59406606698487,10.967044353254877,0.3811979037564021,3,-0.31500005722046076,-0.5450000762939471,-1.2200000286102295,-1.2950000762939453,2.1649999618530273,1,0.172360267647806,-4.99996609178115,13.095000267028807,2.1600080871890532,12.3100004196167,-4.399979019245074,12.050000190734865,0.172360267647806
4769,2024-03-20,12.789999961853027,12.899999618530273,12.69499969482422,12.850000381469727,1155518.0,-0.006987589424551577,1.562516763922229,0.3871001482812298,56.14754023607876,56.65682548999843,-0.5969670570709287,-0.7189907071786124,-1.0721134257139315,-0.7024053066535938,7.489369357505648,0.2049999237060529,0.18251982283435986,0.655249834060669,-0.1642459525796678,1.4747456207010057,0.2455019407404997,1.0649977273808382,-1.155007676315309,53.134342804599335,1.927644529218945,0.4097478933201687,3,-0.22499990463257014,-0.45499992370605646,-1.156249761581421,-1.2049999237060547,2.4650001525878906,2,0.18060988479330886,-1.1754354263916076,12.880000114440918,-4.99996609178115,13.095000267028807,2.1600080871890532,12.3100004196167,0.18060988479330886
4770,2024-03-21,13.210000038146973,13.364999771118164,13.0,13.039999961853027,1852445.0,0.0328381608715107,-1.9199981689453125,-2.833314789795756,64.705886752824,57.08787439078327,-0.9350110650068988,-1.0855675140491563,-1.4753267041795368,-1.119908846516429,8.5673975915507,0.5749998092651367,0.2393273461070322,1.005999898910522,0.07080735316160514,1.941192444659439,0.5384036260360645,1.4735961717849797,-1.5362076021347058,77.94562960666555,26.284243759727318,0.4675962728744583,3,-0.6449999809265154,-0.820000171661377,-1.5974998474121094,-1.625,1.6649999618530273,3,0.16881147129422258,1.562516763922229,12.789999961853027,-1.1754354263916076,12.880000114440918,-4.99996609178115,13.095000267028807,0.16881147129422258
4771,2024-03-22,13.109999656677244,13.210000038146973,12.90999984741211,13.164999961853027,1881411.0,-0.007570051565552904,3.13792060193102,-0.32353106171954055,63.380286849694016,58.082088270746645,-0.7395548520567097,-0.9292486755319427,-1.3614509127329573,-1.0245146091642638,9.835591995229958,0.3000001907348633,0.28243960901091114,0.8399995326995828,-0.15647828892786997,1.8364773543270356,0.3417606218858573,1.3382384435133083,-1.3981830731999203,47.1590804413342,-3.9665799730706084,0.498238910813726,3,-0.5449995994567871,-0.7199997901916486,-1.5499994754791242,-1.5249996185302717,2.435000419616701,4,0.16971780623476063,-1.9199981689453125,13.210000038146973,1.562516763922229,12.789999961853027,-1.1754354263916076,12.880000114440918,0.16971780623476063
4772,2024-03-25,13.18000030517578,13.329999923706055,13.039999961853027,13.104999542236328,1118237.0,0.005339485151159673,-1.8292689734738878,-1.3636426688860381,71.7912558962359,60.13178877948003,-0.6497914302594996,-0.9187657640301996,-1.4184109147563877,-1.0987611139090898,11.099013354364905,0.28999996185302734,0.31324369229984583,0.8290001869201635,-0.1876381331643575,1.8456385070046846,0.320681026877903,1.337319346962424,-1.4309200571826999,72.3881425557896,15.421678328664946,0.5083191600422607,3,-0.6150002479553223,-0.7900004386901838,-1.6475000381469709,-1.5950002670288068,2.375,0,0.1411228841889196,3.13792060193102,13.109999656677244,-1.9199981689453125,13.210000038146973,1.562516763922229,12.789999961853027,0.1411228841889196
4773,2024-03-26,13.600000381469727,13.600000381469727,13.154999732971193,13.18000030517578,1615397.0,0.03186646939067317,1.1190503222056127,5.599944051676063,73.40425693810703,62.613696909961796,-0.9423619081470882,-1.2957235788824413,-1.8066811077917393,-1.5279527602876186,11.989628171513504,0.4450006484985334,0.3464630077800308,1.179500246047974,0.023017867357584265,2.3359826247383637,0.6012590567027782,1.7577414353931697,-1.8144017422512064,100.0,38.1804824570128,0.5782411893451952,3,-0.8500003814697266,-1.197500228881836,-2.067500114440918,-2.015000343322754,1.9949998855590803,1,0.09595583197773694,-1.8292689734738878,13.18000030517578,3.13792060193102,13.109999656677244,-1.9199981689453125,13.210000038146973,0.09595583197773694
4774,2024-03-27,13.774999618530273,13.850000381469727,13.520000457763672,13.649999618530273,1436681.0,0.01286759059940823,1.399986128450548,0.29761899355588634,73.08209379177137,64.75353673664652,-0.9193142452865999,-1.434396668272207,-1.944200173343832,-1.7221567736162449,12.625642118192626,0.3299999237060547,0.43749779355214535,1.2847495079040527,-0.020190257212995277,2.5896892730211007,0.6322796253455287,1.9372193904625767,-1.9168249096217043,92.0211999650996,28.08920376503194,0.6524698825585236,3,-0.8899993896484375,-1.0874996185302734,-2.242499351501465,-2.189999580383301,1.8700008392333984,2,0.0921960430441866,1.1190503222056127,13.600000381469727,-1.8292689734738878,13.18000030517578,3.13792060193102,13.109999656677244,0.0921960430441866
4775,2024-03-28,14.130000114440918,14.265000343322756,13.8149995803833,13.835000038146973,2228241.0,0.025771361578340368,-1.686563765038129,2.3600006103515625,76.46326678752084,66.47912752267573,-1.0596746322889672,-1.7375016247725057,-2.255855441254127,-2.0921774620374567,13.517532187983377,0.49000072479248225,0.5210261190292904,1.5502500057220452,0.05678197972415866,3.0437180317199317,0.803515992723101,2.2969840187209893,-2.1523158651786787,90.03688712371216,24.724072749052212,0.7467340129989436,3,-0.6500000953674299,-1.2350001335144043,-2.583750009536743,-2.5450000762939453,2.9800004959106445,3,0.07961783375006815,1.399986128450548,13.774999618530273,1.1190503222056127,13.600000381469727,-1.8292689734738878,13.18000030517578,0.07961783375006815
4776,2024-04-02,14.085000038146973,14.210000038146973,13.71500015258789,13.904999732971193,1986742.0,-0.0031847187494326024,1.3023234151274818,0.6101703682151687,81.21692888086812,68.56852515304612,-0.8229549543175683,-1.6179365036046534,-2.155856103136111,-2.059817485391477,14.774918573523498,0.49499988555908203,0.6443115917536844,1.4052499294281002,-0.2114798273035685,3.021979686159769,0.5968850510622659,2.2136148077939346,-1.9243305013598917,85.30610211240729,14.25892465174475,0.8083648783658345,4,-0.6050000190734846,-1.190000057220459,-2.4462497234344482,-2.5,2.505000114440918,1,0.05608803405846219,-1.686563765038129,14.130000114440918,1.399986128450548,13.774999618530273,1.1190503222056127,13.600000381469727,0.05608803405846219
4777,2024-04-03,14.199999809265135,14.25,13.845000267028807,14.1899995803833,1536965.0,0.008164697962847356,6.363590650575701,0.055556732929249356,79.50937931080033,71.07787727154448,-0.8545967818917148,-1.6493493333125393,-2.2295052999563474,-2.188593521420982,16.21007864136286,0.4049997329711932,0.7616541429182213,1.4134996891021707,-0.3106905187460427,3.137689896950384,0.551404585178064,2.2755947930262774,-1.8709838079552004,94.1440992508073,23.277656825439976,0.862095103924107,4,-0.7199997901916468,-1.3049998283386213,-2.5612494945526105,-2.6149997711181623,2.9100008010864276,2,0.09471832993626039,1.3023234151274818,14.085000038146973,-1.686563765038129,14.130000114440918,1.399986128450548,13.774999618530273,0.09471832993626039
4778,2024-04-04,14.05500030517578,14.234999656677244,13.975000381469727,14.199999809265135,1509969.0,-0.010211232819506644,1.4186069205963205,-14.499618539006962,82.23880002163558,73.97690613660635,-0.5871395255440248,-1.3847505396665252,-2.058172240965563,-2.061466895775931,17.990564644885467,0.25999927520751775,0.8388304305155607,1.1475001811981187,-0.5760989966108063,2.8710993590070437,0.2857005922936562,2.009299770102581,-1.5711055565048184,71.81207108651002,-2.1528833563781404,0.8617995889044624,4,-0.46750020980834783,-1.1600003242492658,-2.3887500762939435,-2.470000267028807,3.9449996948242205,3,0.10672358359520073,6.363590650575701,14.199999809265135,1.3023234151274818,14.085000038146973,-1.686563765038129,14.130000114440918,0.10672358359520073
4779,2024-04-05,13.835000038146973,13.875,13.369999885559082,13.869999885559082,2750725.0,-0.01565281125947693,21.444411477980758,0.24137908354873291,76.13469061305466,75.24677323218752,-0.22721095404253333,-1.0620799773673788,-1.7928972640863723,-1.8485055351782282,19.561252726245392,0.6850004196166974,0.8511749084146416,0.8277499198913567,-0.8663867658251405,2.521886605607854,-0.0193184229668919,1.6748182627496053,-1.2086168419038685,51.95529773803476,-23.287251578987394,0.8470683428582484,4,-0.24749994277954102,-0.934999942779541,-2.141249895095825,-2.25,4.425000190734867,4,0.12721360491716815,1.4186069205963205,14.05500030517578,6.363590650575701,14.199999809265135,1.3023234151274818,14.085000038146973,0.12721360491716815
4780,2024-04-08,13.875,14.03499984741211,13.18000030517578,13.779999732971193,2265503.0,0.002891215160298888,3.120480100377112,-2.7143051771116657,74.49138126339287,76.48133927815407,-0.1821115656575376,-1.0109655804405087,-1.789609213555707,-1.9003330888078924,21.03713606387934,0.8549995422363299,0.9099489022437517,0.776999902725219,-0.8978271874127994,2.4518269928632375,-0.06041364234378932,1.6144134477942274,-1.1175274319905242,64.9532610323216,-8.643290005271623,0.8374135450690089,4,-0.22249984741210938,-0.9749999046325684,-2.078749895095825,-2.2874999046325684,4.114999771118164,0,0.12756760055954386,21.444411477980758,13.835000038146973,1.4186069205963205,14.05500030517578,6.363590650575701,14.199999809265135,0.12756760055954386
4781,2024-04-09,14.850000381469727,15.399999618530273,13.744999885559082,13.800000190734865,3989340.0,0.07027029776358384,-1.8534458449014222,11.052602519701036,75.92318318062814,76.94044230975321,-0.9882629314616462,-1.857112430308419,-2.719899192780254,-2.893666757561011,22.74146917785878,1.6549997329711914,1.0121261176633691,1.6097502708435059,-0.1550590775123588,3.3745596191993705,0.7273455966655735,2.492154945021438,-1.9719255914351876,75.2252519290432,1.8817005007778107,0.8824046741779319,4,-0.5725007057189941,-1.3825006484985352,-3.017500162124634,-3.262500286102295,3.395000457763672,1,0.1521885636920206,3.120480100377112,13.875,21.444411477980758,13.835000038146973,1.4186069205963205,14.05500030517578,0.1521885636920206
4782,2024-04-10,14.899999618530273,15.65999984741211,14.68000030517578,14.9350004196167,3463413.0,0.003366951904118398,-3.1263188327815166,-0.033334090217574,81.36644932569011,77.825130352818,-0.8589500964017471,-1.7466018984882492,-2.7217509424040607,-2.9278846333280555,25.0168903708199,0.9799995422363299,1.0526993699361533,1.500999546051025,-0.2611091100600209,3.263108202162071,0.6199452179955021,2.382053874106548,-1.7697323456461618,69.35482382401939,-4.763721723458275,0.8810543280555226,4,-0.4799995422363281,-1.302499771118164,-3.0674993991851807,-3.312499523162842,3.184999465942383,2,0.11342285753859094,-1.8534458449014222,14.850000381469727,3.120480100377112,13.875,21.444411477980758,13.835000038146973,0.11342285753859094
4783,2024-04-11,14.829999923706055,15.364999771118164,14.829999923706055,14.875,1990317.0,-0.004697966215862492,-22.777730682829652,1.2856870385003134,81.87500130385169,78.80212007638248,-0.6661827863027963,-1.5451428206768494,-2.604713981436472,-2.85081299108327,27.17570974942302,0.5349998474121094,1.1131455161486556,1.2972498416900642,-0.4733474574223653,3.0678471408024937,0.41195119213384856,2.18254849124628,-1.396164741878584,66.5322549633374,-9.817620370303118,0.8852986495562151,4,-0.4099998474121094,-1.2325000762939453,-2.9174997806549072,-3.242499828338623,2.325376510620117,3,0.15374246111767542,-3.1263188327815166,14.899999618530273,-1.8534458449014222,14.850000381469727,3.120480100377112,13.875,0.15374246111767542
4784,2024-04-12,14.369999885559082,15.0649995803833,14.335000038146973,14.96500015258789,1837814.0,-0.031018209070362346,-1.1954874710133185,13.222205738990379,67.90123347773847,77.85078304196222,-0.12617471153141935,-0.9383232539815918,-2.1044699491802845,-2.3830708232199864,29.358126175814114,0.7299995422363281,1.1352182198842762,0.713499832153321,-0.9154360538021802,2.3424357181088222,-0.10096811082443047,1.5279677751310725,-0.6690249438614551,47.983862904677196,-27.000727837703977,0.8144679429777509,4,0.05000019073486328,-0.7624998092651367,-2.4574997425079346,-2.7824997901916504,2.7429380416870153,4,0.2526096133159217,-22.777730682829652,14.829999923706055,-3.1263188327815166,14.899999618530273,-1.8534458449014222,14.850000381469727,0.2526096133159217
4785,2024-04-15,14.295000076293945,14.789999961853027,14.289999961853027,14.449999809265135,2089016.0,-0.005219193449020554,-5.06060746178077,0.26050363598187243,68.42924906508752,76.4299297290977,-0.028282490301405616,-0.7236099276594654,-1.9918469373914611,-2.3007662424115196,31.04336104247418,0.5,1.1162522498021037,0.5262500286102298,-0.9376051424535348,1.9901051996739945,-0.20567755692165335,1.258177614142113,-0.3589421459105804,28.720637164016548,-47.72718046847825,0.7319275855318826,4,0.125,-0.6875,-2.382499933242798,-2.7074999809265137,2.8085041046142614,0,0.2773697188825648,-1.1954874710133185,14.369999885559082,-22.777730682829652,14.829999923706055,-3.1263188327815166,14.899999618530273,0.2773697188825648
4786,2024-04-16,13.875,14.125,13.65999984741211,14.0,2164186.0,-0.029380907593729244,1.4800008138020833,0.8064530022334568,59.7475450567818,74.23417036754009,0.400961843673187,-0.1900989183208388,-1.5425193206536019,-1.8771867232956083,32.42556756721918,0.6350002288818359,1.078941140250814,0.027999973297118785,-1.2648564488561878,1.3208563954504253,-0.6184282377795345,0.674428184373772,1.7849998474121094,10.750007629394531,-63.47620978748425,0.6464282110766532,4,0.5450000762939453,-0.2674999237060547,-1.9624998569488525,-2.2874999046325684,3.3086719512939453,1,0.2965765600805883,-5.06060746178077,14.295000076293945,-1.1954874710133185,14.369999885559082,-22.777730682829652,14.829999923706055,0.2965765600805883
4787,2024-04-17,14.289999961853027,14.4350004196167,13.899999618530273,13.970000267028807,1707524.0,0.02990990716057862,-1.3260854241561038,-2.559997558593764,59.691009392356534,71.72886029762019,7.93140704580253e-05,-0.5385963167272898,-1.907129355230186,-2.286157698583416,32.16252501109271,0.5600004196166992,0.998911798115742,0.38324995040893484,-0.8732165486021035,1.6397164494199732,-0.24498329909658523,1.011483199914455,1.3299998855590829,36.95015499305859,-32.61069249702311,0.6282332495055192,4,0.13000011444091797,-0.682499885559082,-2.37749981880188,-2.7024998664855957,3.3416528701782227,2,0.2767670320460598,1.4800008138020833,13.875,-5.06060746178077,14.295000076293945,-1.1954874710133185,14.369999885559082,0.2767670320460598
4788,2024-04-18,15.100000381469727,15.175000190734865,14.460000038146973,14.460000038146973,2359615.0,0.05668302461714392,-1.2343742782253975,2.00000298023507,65.79262049260977,70.57974139534855,-0.7220281113924436,-1.2371833334409956,-2.656933383218064,-3.083361917657321,32.34594726682363,0.8850002288818377,0.9262961108128938,1.0822503566741943,-0.18449635378578932,2.348997067134178,0.4488770014442025,1.7156237119041862,0.48079946594238443,95.04951866211158,27.15948176113875,0.6333733552299917,4,-0.6800003051757812,-1.4925003051757812,-3.18500018119812,-3.512500286102295,3.5124988555908203,3,0.19768202831743187,-1.3260854241561038,14.289999961853027,1.4800008138020833,13.875,-5.06060746178077,14.295000076293945,0.19768202831743187
4789,2024-04-19,15.100000381469727,15.100000381469727,14.699999809265135,14.850000381469727,2098690.0,0.0,2.200004577636733,0.3906247904525331,62.63021444513902,69.26183397109811,-0.5852640402956197,-1.112277652212768,-2.5964630014200143,-3.0702761324174705,32.801483243375685,0.4000005722045916,0.8649262207856054,0.9667503356933587,-0.24886428950442152,2.182364960891139,0.35894302309446857,1.5745576482922488,0.44238346594238465,95.04951866211158,28.72325510722041,0.6078073125988902,4,-0.4400005340576172,-1.4925003051757812,-3.1887502670288086,-3.512500286102295,3.6700000762939453,4,0.13611761595574134,-1.2343742782253975,15.100000381469727,-1.3260854241561038,14.289999961853027,1.4800008138020833,13.875,0.13611761595574134
4790,2024-04-22,15.4399995803833,16.110000610351562,14.975000381469727,15.5,3066660.0,0.022516502670477445,-1.2929324942273737,-0.24000167846679688,66.3845234855369,68.20198289386575,-0.7598261310830949,-1.3456363609686584,-2.8735344543844263,-3.393403074553124,33.02960449839007,1.135000228881836,0.8171908895486819,1.1952495574951172,-0.07180037110312121,2.4622994860933556,0.5617245931959971,1.8287745217942373,-1.7799997329711914,72.6530277009216,8.36705849841914,0.6335249642991194,4,-0.5549993515014648,-1.4349994659423828,-3.5299994945526123,-3.852499485015869,3.3900003433227504,0,0.1083509321456384,2.200004577636733,15.100000381469727,-1.2343742782253975,15.100000381469727,-1.3260854241561038,14.289999961853027,0.1083509321456384
4791,2024-04-23,15.335000038146973,15.835000038146973,15.149999618530273,15.53499984741211,1964821.0,-0.006800488671627414,-1.4035075097584195,3.333306842565366,63.75758489323701,66.24544240137095,-0.646813829175084,-1.1229740434020812,-2.708431254068497,-3.267260242180173,33.47001107292851,0.6850004196166992,0.8114002399282256,0.9789999961853031,-0.258925186035885,2.216925178406491,0.36003740507470994,1.5979625872958962,-1.626000175476074,64.93211654326443,4.240290417083806,0.618962591110594,4,-0.4499998092651367,-1.3199996948242188,-3.4387500286102295,-3.747499942779541,3.3650007247924805,1,0.11532469112239618,-1.2929324942273737,15.4399995803833,2.200004577636733,15.100000381469727,-1.2343742782253975,15.100000381469727,0.11532469112239618
4792,2024-04-24,15.039999961853027,15.404999732971193,14.970000267028807,15.335000038146973,1556122.0,-0.01923704437953111,1.0,1.4750017881410487,61.520467418794354,63.98382752525349,-0.36863183630872065,-0.7183109011979703,-2.3501969833749783,-2.945831594692013,33.67305289423072,0.43499946594238637,0.8156690592601716,0.5909999370574948,-0.5506590283397159,1.7326589024547054,0.02017045435889031,1.1618294197560992,-1.282980084228516,35.15149833742835,-23.136753684229504,0.5708294826986052,4,-0.1549997329711914,-0.6374998092651367,-3.143749952316284,-3.362499713897705,2.9499998092651367,2,0.1425313826381689,-1.4035075097584195,15.335000038146973,-1.2929324942273737,15.4399995803833,2.200004577636733,15.100000381469727,0.1425313826381689
4793,2024-04-25,14.904999732971193,15.380000114440918,14.885000228881836,15.05500030517578,1301542.0,-0.008976079070760923,-4.210536618664953,0.5084763844437858,62.768496963263296,63.41352346808958,-0.2479485163638735,-0.5064990293036811,-2.1423949466684196,-2.7829236126961643,33.51416054217399,0.49499988555908203,0.7332908705592445,0.3907497406005884,-0.6943710474525471,1.475870528653724,-0.15181065342597932,0.9333101346271562,-1.1009202406921403,14.538993421003918,-42.7100063529797,0.5425603940265674,4,-0.019999504089357245,-0.5024995803833026,-2.454999685287479,-2.6974997520446795,2.7300004959106428,3,0.18293546782348846,1.0,15.039999961853027,-1.4035075097584195,15.335000038146973,-1.2929324942273737,15.4399995803833,0.18293546782348846
4794,2024-04-26,15.045000076293945,15.265000343322756,14.979999542236328,15.0,1547061.0,0.009392844403281586,-5.70582295523397,-0.2999993642195548,63.636367678213766,62.880981091770266,-0.31528657427860196,-0.5760079574639292,-2.211301356987903,-2.900944336681931,33.06912706355796,0.3600006103515625,0.6299738464830416,0.46725006103515554,-0.5838269124979245,1.5183270345682356,-0.058288425731385374,0.9927885478016965,-1.1948021616534419,13.061207966331025,-41.42815960171074,0.5255384867665404,4,-0.15999984741210938,-0.6424999237060547,-2.5950000286102313,-2.8375000953674316,2.2549991607666016,4,0.23712191044703457,-4.210536618664953,14.904999732971193,1.0,15.039999961853027,-1.4035075097584195,15.335000038146973,0.23712191044703457
4795,2024-04-29,15.255000114440918,15.390000343322756,15.170000076293945,15.239999771118164,866546.0,0.013958128087873112,-1.8387180134007084,0.33334039757555206,55.74467923930039,62.43621822316122,-0.4188348435910427,-0.7350930078320506,-2.3511371163180144,-3.0813731181654234,32.22194480322604,0.34500026702881037,0.5316918357001903,0.6210000991821296,-0.4494183918807284,1.6914185902449876,0.08579085365070149,1.1562093447135577,-1.3596061458861932,38.94736419424041,-12.385380687130677,0.5352092455314287,4,-0.25,-0.744999885559082,-2.805000066757204,-3.0475001335144043,2.564999580383301,0,0.2304162777419667,-5.70582295523397,15.045000076293945,-4.210536618664953,14.904999732971193,1.0,15.039999961853027,0.2304162777419667
4796,2024-04-30,14.875,15.390000343322756,14.739999771118164,15.149999618530273,1976678.0,-0.024909872932822652,-1.3853228668320934,-18.332888295505118,49.675750693918744,61.32341170111258,0.13179202846443516,-0.30870073475359305,-1.9092609779074614,-2.6701984389677413,31.28204199766269,0.6500005722045916,0.5125387990189321,0.20149998664856028,-0.8415728840292385,1.244572857326359,-0.3200364486903382,0.7230364219874588,-0.9353138986093388,20.30078746255209,-27.564558377146074,0.5215364353388993,4,0.4100003242492676,-0.36499977111816406,-2.3975000381469727,-2.6675000190734863,3.104999542236328,1,0.26588234781217146,-1.8387180134007084,15.255000114440918,-5.70582295523397,15.045000076293945,-4.210536618664953,14.904999732971193,0.26588234781217146
4797,2024-05-02,15.545000076293945,15.744999885559082,14.94499969482422,14.970000267028807,2319643.0,0.04504202193572748,-1.5599967041066005,-2.0909112977618163,58.02469320799778,60.460308669489024,-0.38159355993283484,-0.9199358678053606,-2.4972017605906824,-3.311038635891677,30.384027338687392,0.869999885559082,0.5175056867425472,0.8042500495910652,-0.28278972064518726,1.8912898198273176,0.26073016447293895,1.3477699347091914,-1.5619076847240656,80.09952373225383,33.16631539058316,0.5435198851181261,5,-0.1399998664855957,-0.9699997901916504,-3.067500114440918,-3.3375000953674316,2.155000686645508,3,0.20295919402772267,-1.3853228668320934,14.875,-1.8387180134007084,15.255000114440918,-5.70582295523397,15.045000076293945,0.20295919402772267
4798,2024-05-03,15.55500030517578,15.954999923706055,15.505000114440918,15.625,1047997.0,0.0006433083842234399,-4.294113027185316,-0.12173864007656206,64.79401230656543,60.70073065409196,-0.3579018262045395,-0.8556685501514618,-2.4262359945303693,-3.2920836454746674,29.513446256274854,0.4499998092651367,0.5933405294325773,0.7392502784728983,-0.35553297623781077,1.8340335331836073,0.19185865111754374,1.2866419058282528,-1.5293697492302663,67.07822483163514,19.440257382607825,0.5473916273553544,5,-0.1300001144409162,-0.9225001335144025,-3.077500343322752,-3.347500324249266,2.129999160766607,4,0.1565412676419018,-1.5599967041066005,15.545000076293945,-1.3853228668320934,14.875,-1.8387180134007084,15.255000114440918,0.1565412676419018
4799,2024-05-06,15.595000267028807,15.8100004196167,15.5,15.600000381469727,808522.0,0.002571517908599219,-2.1794809094599286,0.07143051771119523,66.37279727071402,60.699427741333864,-0.35794351917431655,-0.7979651924977755,-2.3994159688126153,-3.3035598514928406,30.065548786601052,0.3100004196166992,0.6499902314972577,0.6912502288818345,-0.35339472586174914,1.7358951836254182,0.1689277515100418,1.2135727062536272,-1.527682309995173,70.37040234847161,19.4993152608574,0.522322477371792,5,-0.24750041961669744,-0.9499998092651349,-3.0187501907348615,-3.3749999999999982,1.1999998092651385,0,0.1308111527363054,-4.294113027185316,15.55500030517578,-1.5599967041066005,15.545000076293945,-1.3853228668320934,14.875,0.1308111527363054
4800,2024-05-07,15.645000457763672,15.800000190734865,15.28499984741211,15.579999923706055,1846136.0,0.003206167994788345,1.7466684977213376,-12.999809269497575,74.583337086218,61.90228909610953,-0.4199706524301128,-0.7468539587127516,-2.3767689351557735,-3.318947303574621,30.90425978427524,0.5150003433227557,0.6126486003020162,0.652750396728516,-0.3225309499454596,1.6280317434024916,0.1651097233915273,1.1403910700655047,-1.5368288476636796,74.4856438674432,17.773662022051177,0.487640673336988,5,-0.2975006103515625,-1.0,-2.858750343322754,-3.3000001907348633,1.135000228881836,1,0.10578451459715987,-2.1794809094599286,15.595000267028807,-4.294113027185316,15.55500030517578,-1.5599967041066005,15.545000076293945,0.10578451459715987
4801,2024-05-08,17.110000610351562,17.295000076293945,14.5,14.654999732971193,5192395.0,0.09364014763329065,-1.0216996233245599,37.76893394759233,80.32258388692586,63.99141314812414,-1.7955274409805142,-2.1437716141507686,-3.7494722828702756,-4.736233117838529,30.706663289917728,2.7950000762939453,0.6359973373300445,2.004750537872315,0.6492682996905721,3.3602327760540582,1.3270094187814436,2.6824916569631867,-2.961792420246539,93.38105685536566,32.757836761740094,0.6777411190908714,5,-1.2125005722045898,-1.8725004196166992,-3.9225006103515625,-4.55750036239624,-1.0750007629394531,2,0.04149614606343777,1.7466684977213376,15.645000457763672,-2.1794809094599286,15.595000267028807,-4.294113027185316,15.55500030517578,0.04149614606343777
4802,2024-05-09,16.59000015258789,17.165000915527347,16.514999389648438,17.014999389648438,1853760.0,-0.030391609539106135,-1.2608718727816859,-0.17311571697442574,67.08715094649978,64.47126359070597,-1.1538802958550054,-1.571226430790519,-3.1338998037123176,-4.164910337745724,30.267648187086436,0.6500015258789098,0.6012916503210199,1.4002500534057614,-0.10391101208135112,2.904411118892874,0.6481695206622042,2.1523305861493185,-2.3159202870353095,74.77638982246985,17.7433241565954,0.7520805327435566,5,-0.692500114440918,-1.3524999618530273,-3.4025001525878906,-4.037499904632568,-1.0850000381469727,3,0.08378537533838482,-1.0216996233245599,17.110000610351562,1.7466684977213376,15.645000457763672,-2.1794809094599286,15.595000267028807,0.08378537533838482
4803,2024-05-10,17.110000610351562,17.434999465942386,16.530000686645508,16.680000305175778,1960108.0,0.03134421054737335,-1.47945026520002,-1.0117672402186582,70.59426013259198,65.24436275230354,-1.4842982809639125,-2.014965209079042,-3.571269937700741,-4.645212465001606,29.87687092808119,0.9049987792968786,0.6034557448841333,1.8062504768371586,0.08670958907605097,3.525791364598268,0.9464800329566039,2.6660209207177132,-2.715083936369327,88.9267831438439,35.18639890988406,0.8597704438805546,5,-1.1425008773803693,-1.8025007247924805,-3.9225006103515625,-4.55750036239624,-1.1000003814697266,4,0.0344827663086662,-1.2608718727816859,16.59000015258789,-1.0216996233245599,17.110000610351562,1.7466684977213376,15.645000457763672,0.0344827663086662
4804,2024-05-13,18.0,18.15999984741211,17.129999160766598,17.274999618530273,1952449.0,0.05201632717125615,-1.0295554098163426,1.686046202161055,73.57274241368066,67.22525866056803,-2.1356347747341484,-2.7606081598969396,-4.372073923677485,-5.496401886786188,30.635080141789107,1.0499992370605469,0.6667891783272104,2.5147498607635494,0.47390752266338154,4.555592198863717,1.4943286917134664,3.5351710298136343,-3.4226783585001552,95.62841928736032,42.45118137473354,1.0204211690500842,5,-1.6700000762939453,-2.3299999237060547,-4.758749961853027,-5.392499923706055,-1.8899993896484375,0,-0.017500029669867412,-1.47945026520002,17.110000610351562,-1.2608718727816859,16.59000015258789,-1.0216996233245599,17.110000610351562,-0.017500029669867412
4805,2024-05-14,18.26000022888184,18.645000457763672,17.790000915527344,18.0,1953536.0,0.01444445716010212,-1.5147104609904212,0.3586208166604891,76.18620565650767,70.17086476752235,-2.150720088885894,-2.854691467343791,-4.536728991895469,-5.715766090269044,31.621745094853388,0.8549995422363281,0.7549530820897754,2.576500082015995,0.2695125534837324,4.88348761054826,1.4230063177498629,3.7299938462821274,-3.396064330909013,90.71169634829064,37.40943891981256,1.153493764266132,5,-1.6875000000000036,-2.347499847412113,-5.016250133514408,-5.652500152587894,-2.2399997711181676,1,-0.08023001830365284,-1.0295554098163426,18.0,-1.47945026520002,17.110000610351562,-1.2608718727816859,16.59000015258789,-0.08023001830365284
4806,2024-05-15,17.989999771118164,18.700000762939453,17.799999237060547,18.5,1448193.0,-0.01478644328473866,-1.0224723917045457,-1.961537615082686,76.5287641603853,72.22687265112096,-1.5560214378125998,-2.3827643581004008,-4.1643343181377475,-5.409001518141814,33.801998617190286,0.9000015258789062,0.8349639039584105,2.1007496356964115,-0.26047288438944705,4.46197215578227,0.9201383756534831,3.28136089573934,-2.747957417166253,67.50569585446546,11.415603364823937,1.180611260042929,5,-1.3899993896484375,-1.8099994659423828,-4.713749647140503,-5.382499694824219,-1.539999008178711,2,-0.06725953862518863,-1.5147104609904212,18.26000022888184,-1.0295554098163426,18.0,-1.47945026520002,17.110000610351562,-0.06725953862518863
4807,2024-05-16,18.2450008392334,18.475000381469727,18.040000915527344,18.200000762939453,1194636.0,0.014174600964955042,-1.3835602121600084,-0.08823540411463535,79.40140179972343,73.84991592813851,-1.5508374878235713,-2.451989284855795,-4.311222115468613,-5.62474373123244,35.723193444778985,0.4850006103515625,0.9684530170130508,2.1580006599426262,-0.29976360708449334,4.615764926969748,0.9291185264290647,3.386882793456186,-2.5880034762029815,79.03226231756035,16.95563510932069,1.2288821335135605,5,-1.6450004577636719,-2.065000534057617,-4.3725011348724365,-4.997500896453857,-2.4200010299682635,3,-0.12112912524887265,-1.0224723917045457,17.989999771118164,-1.5147104609904212,18.26000022888184,-1.0295554098163426,18.0,-0.12112912524887265
4808,2024-05-17,18.084999084472656,18.190000534057614,17.959999084472656,18.165000915527344,1122327.0,-0.008769621671744776,2.538454766865364,-1.7778154537362778,76.66663655065977,74.99367584813248,-1.1110535026285753,-2.168049818920437,-4.028874977685666,-5.42649397039337,36.895159751980685,0.2850017547607422,1.173239081830122,1.848748970031739,-0.7168204168447829,4.414318356908263,0.5659642765934763,3.1315336634700017,-2.0628413134531556,60.82795854375912,-7.14108773754382,1.2827846934382618,5,-1.4849987030029297,-1.904998779296875,-4.076249122619629,-4.707499027252197,-2.409998893737791,4,-0.1426596129743165,-1.3835602121600084,18.2450008392334,-1.0224723917045457,17.989999771118164,-1.5147104609904212,18.26000022888184,-0.1426596129743165
4809,2024-05-20,17.155376434326172,17.25912094116211,16.971467971801758,17.023340225219727,798374.0,-0.0514029691571638,-1.4400042065411716,-1.6504148388327293,64.80129814199489,73.9067826321077,0.07061076661757326,-1.1347263390565203,-2.991795515532985,-4.460287621375581,37.47119422682128,1.1135311126708984,1.278024237406246,0.8163575172424302,-1.7220919069022074,3.354806941387066,-0.4528671948298886,2.085582229314749,-0.8118775042762785,10.639570360905227,-58.48065481864276,1.2692247120723181,5,-0.5553760528564453,-0.9753761291503906,-3.1466264724731445,-3.777876377105713,-1.6953763961791992,0,-0.06676485414523192,2.538454766865364,18.084999084472656,-1.3835602121600084,18.2450008392334,-1.0224723917045457,17.989999771118164,-0.06676485414523192
4810,2024-05-21,17.112937927246097,17.254404067993164,17.009193420410153,17.079927444458008,924148.0,-0.002473773003031199,-1.8107830383592953,0.25001083423621323,68.39784442449937,72.58181158072698,0.3835035340134567,-1.0124375039987044,-2.8472701601739523,-4.384334215035075,37.17798417298036,0.24521064758301137,1.3654870101428536,0.6902720928192174,-1.8336544536086272,3.214198639247062,-0.5716911803947049,1.9522353660331397,-0.48665877724945616,8.184395237953572,-64.33886766961206,1.261963273213922,5,0.494562149047848,-0.932937622070316,-3.099187850952152,-3.7354378700256383,-1.7829380035400426,1,-0.058606962823006814,-1.4400042065411716,17.155376434326172,2.538454766865364,18.084999084472656,-1.3835602121600084,18.2450008392334,-0.058606962823006814
4811,2024-05-22,17.103504180908207,17.240257263183597,16.60365104675293,16.990331649780273,1226227.0,-0.0005512639838931577,2.292688340707595,3.4283815797073713,64.37336825184958,72.28028017021029,0.43797679037775694,-0.9103950160832177,-2.731981281351265,-4.339982480797001,36.629982868292664,0.6366062164306676,1.456534950086379,0.5924131393432646,-1.894716611165773,3.079542889852304,-0.651151735911256,1.8359780145977833,1.5964965820312464,26.710840401742676,-43.00120083406094,1.2435648752545194,5,0.5114965438842738,-0.9235038757324254,-3.0897541046142614,-3.7260041236877477,-1.5985040664672887,2,-0.06334980900311626,-1.8107830383592953,17.112937927246097,-1.4400042065411716,17.155376434326172,2.538454766865364,18.084999084472656,-0.06334980900311626
4812,2024-05-23,17.183671951293945,17.296844482421875,16.985614776611328,17.117652893066403,729533.0,0.004687213189635386,1.1290554073184893,0.5833487823375879,64.82857306592248,71.63964827391368,0.5038641088528273,-0.866137173379812,-2.6941532499358267,-4.385130120209695,36.40358730812215,0.3112297058105469,1.5311031306315872,0.5653973102569587,-1.8381574263243685,2.968952046838286,-0.6363800580337049,1.7671746785476223,1.4744018173217768,36.563248463395716,-32.09884789984253,1.2017773682906632,5,0.4681539535522461,-0.883671760559082,-3.169921875,-3.8061718940734863,-1.4836721420288104,3,-0.04269583302300217,2.292688340707595,17.103504180908207,-1.8107830383592953,17.112937927246097,-1.4400042065411716,17.155376434326172,-0.04269583302300217
4813,2024-05-24,17.63165283203125,17.63165283203125,17.05634880065918,17.065780639648438,1641549.0,0.026070148569355744,1.0333355804233517,8.571346026059112,67.26079813728202,70.93832113209162,0.1538391277002944,-1.1587816128494097,-3.0303622192420647,-4.794970676578668,36.44382730642752,0.5753040313720703,1.4488502762343245,0.8770455360412583,-1.4244871618304984,3.1785782339130133,-0.27372081289462,2.0278118849771367,0.9853324821472178,100.0,30.250529958638197,1.1507663489358777,5,0.020173072814941406,-1.051652431488037,-3.6179027557373047,-4.254152774810791,-1.516653060913086,4,-0.10246645847540659,1.1290554073184893,17.183671951293945,2.292688340707595,17.103504180908207,-1.8107830383592953,17.112937927246097,-0.10246645847540659
4814,2024-05-27,18.612499237060547,18.749252319335934,17.353431701660153,17.400588989257812,3194482.0,0.055629861498146305,-1.1371828081969635,2.141667790211676,71.7224318695747,70.44234626687684,-0.8168923065365377,-1.9591003537511966,-3.8773528611126373,-5.712345562145892,36.82561758600244,1.3958206176757812,1.517471320658153,1.6795169830322259,-0.6171008374285343,3.9761348034929878,0.5312080728018458,2.827825893262606,-2.008848190307617,93.62635154896438,23.464898337580337,1.1483089102303807,5,-0.9360475540161133,-1.9878730773925781,-4.598749160766602,-5.234999179840088,-2.5174999237060547,0,-0.15782399821280524,1.0333355804233517,17.63165283203125,1.1290554073184893,17.183671951293945,2.292688340707595,17.103504180908207,-0.15782399821280524
4815,2024-05-28,18.770000457763672,19.0049991607666,18.270000457763672,18.674999237060547,2648842.0,0.00846212100250976,1.6017716442397931,0.07838965045090417,65.02807669461671,69.16449210401366,-0.9995561118532699,-1.939187720247439,-3.9014051940050223,-5.809046310736356,37.16859604515951,0.7349987030029297,1.528615571076525,1.6612681865692132,-0.6326553271548931,3.9551917002933195,0.5143064297071582,2.8082299434312663,-2.1234373855590825,90.21388437471704,22.039880065994197,1.1469617568620534,5,-0.9656753540039062,-2.017500877380371,-4.6362504959106445,-5.392500400543213,-2.090000152587894,1,-0.17634524980779165,-1.1371828081969635,18.612499237060547,1.0333355804233517,17.63165283203125,1.1290554073184893,17.183671951293945,-0.17634524980779165
4816,2024-05-29,18.82999992370605,18.82999992370605,18.450000762939453,18.65999984741211,2104692.0,0.003196561772994544,3.4705763556195284,1.7894514937359087,72.12129591364291,68.35559145000472,-1.036913449638412,-1.7789015624161415,-3.8328890129844133,-5.807039654712003,38.36663386996253,0.379999160766598,1.4431860103424405,1.523517656326291,-0.6376713641100267,3.684706676762609,0.4429231461081322,2.60411216654445,-2.0890994079589795,91.33403038898143,23.003967167535265,1.0805945102181584,5,-1.0256748199462855,-2.0775003433227504,-4.384999752044674,-5.227499485015866,-2.1700000762939418,2,-0.18587360670106357,1.6017716442397931,18.770000457763672,-1.1371828081969635,18.612499237060547,1.0333355804233517,17.63165283203125,-0.18587360670106357
4817,2024-05-30,18.700000762939453,18.88999938964844,18.420000076293945,18.440000534057614,1518691.0,-0.006903832251371145,-2.1333168030415974,1.5294124246878649,67.01265390854022,67.28292671199144,-0.9337823115319992,-1.476098862179807,-3.5985418557637097,-5.616278507897594,39.259232254853174,0.46999931335449574,1.3084673253754744,1.2357684612274156,-0.8430661432705406,3.31460306572537,0.19635115897843747,2.2751857634763937,-1.8685363013916003,84.34822356688272,17.854189035176063,1.0394173022489774,5,-0.8956756591796875,-1.9475011825561523,-4.250000476837158,-5.097500324249268,-2.3700008392333984,3,-0.17085564268160558,3.4705763556195284,18.82999992370605,1.6017716442397931,18.770000457763672,-1.1371828081969635,18.612499237060547,-0.17085564268160558
4818,2024-05-31,17.989999771118164,18.75,17.555000305175778,18.700000762939453,4870095.0,-0.037967965928022984,1.9506184758626137,-2.7307706415287747,49.88871309203552,65.6259728175515,-0.26672287669892825,-0.6053573537799757,-2.783360553449107,-4.858926913856493,39.46293391735043,1.1949996948242223,1.1691996486505616,0.4040174961090095,-1.4801090909561196,2.288144083174137,-0.5380457974235533,1.3460807896415723,-1.0715939216015613,38.5432678482546,-23.2630817080412,0.9420632935325638,5,-0.18567466735839844,-1.2375001907348633,-3.346249580383301,-4.3874993324279785,-1.5550003051757777,4,-0.12729294002157143,-2.1333168030415974,18.700000762939453,3.4705763556195284,18.82999992370605,1.6017716442397931,18.770000457763672,-0.12729294002157143
4819,2024-06-03,17.635000228881836,18.045000076293945,17.219999313354492,17.899999618530273,2919811.0,-0.019733159908443043,1.9729740875661557,0.37323805558167333,43.18874380048469,62.82496163710543,0.18267642724662636,-0.09453693166371835,-2.322235818444817,-4.454807259913522,39.51183443758781,0.8250007629394531,0.9693994254940108,-0.05298204421996999,-1.6876392684135482,1.5816751799736082,-0.8703106563167609,0.7643465678768209,-0.6331306469152338,23.249352997369247,-33.45895413633956,0.8173286120967892,6,0.1693248748779297,-0.8825006484985352,-2.9912500381469727,-4.03249979019165,-1.6900005340576154,0,-0.08619225619709836,1.9506184758626137,17.989999771118164,-2.1333168030415974,18.700000762939453,3.4705763556195284,18.82999992370605,-0.08619225619709836
4820,2024-06-04,17.299999237060547,17.549999237060547,17.149999618530273,17.420000076293945,2358852.0,-0.018996370143088415,1.1052657996576805,0.45283439857200436,42.585413704151094,60.404077798472265,0.6112857664065245,0.3908487038644779,-1.8963542323913885,-4.072774179074504,39.96263391839556,0.4850006103515625,0.7809706025171188,-0.4707329750061042,-1.810984344466629,0.8695183944544205,-1.1408586597363666,0.19939270972415812,-0.2180044719419456,8.620668865598754,-44.79181014581773,0.6701256847302619,6,0.695307731628418,-0.5474996566772461,-2.6562490463256836,-3.6974987983703613,-0.529998779296875,1,-0.06965317785243996,1.9729740875661557,17.635000228881836,1.9506184758626137,17.989999771118164,-2.1333168030415974,18.700000762939453,-0.06965317785243996
4821,2024-06-05,17.81999969482422,18.059999465942386,17.225000381469727,17.235000610351562,2034226.0,0.030057831254102663,-1.760329640535457,-4.874958277040451,45.67912055521835,58.276360852838465,0.2275363369086314,-0.07719072543229188,-2.314334079782867,-4.543279164663804,39.22943603627024,0.8349990844726598,0.7412002629944929,0.013767528533936257,-1.2899079504362305,1.317443007504103,-0.6380702109511489,0.6656052680190214,-0.6700000762939453,38.5057565762429,-11.184082048232284,0.6518377394850841,6,0.21067428588867188,-1.067500114440918,-3.062499523162842,-4.217499256134033,-0.49999999999999645,2,-0.06397303081770267,1.1052657996576805,17.299999237060547,1.9729740875661557,17.635000228881836,1.9506184758626137,17.989999771118164,-0.06397303081770267
4822,2024-06-06,17.979999542236328,18.26000022888184,17.454999923706055,17.84000015258789,2186509.0,0.00897866723637386,1.299998365131512,0.2393155705100617,48.93249572222627,56.239882806721155,0.21498240643508026,-0.1346178943089349,-2.370607336018306,-4.653308681181068,38.52469954591257,0.8050003051757848,0.6907383660154771,0.10426740646362376,-1.0679842468089014,1.2765190597361489,-0.4818584201726388,0.6903932330998863,-0.8299999237060547,51.87498286366872,3.44557535360898,0.5861258266362618,6,0.09749984741210938,-1.2274999618530273,-3.0824992656707764,-4.3224992752075195,-0.6399993896484375,3,-0.07341489034654547,-1.760329640535457,17.81999969482422,1.1052657996576805,17.299999237060547,1.9729740875661557,17.635000228881836,-0.07341489034654547
4823,2024-06-07,17.700000762939453,17.93000030517578,17.530000686645508,17.899999618530273,1122231.0,-0.015572791236125316,2.076917433884752,-1.4285694822888284,56.3797727644431,54.53514290615098,0.5651248273008207,0.2022162911633245,-2.001536887534348,-4.317754237881145,37.575691860259795,0.4499988555908203,0.6805285631448292,-0.20523138046264577,-1.3248608253399397,0.9143980644146481,-0.7650461029012909,0.3545833419759994,-0.4758011627197263,49.54962540380766,-3.5087539105196583,0.5598147224386462,6,0.3774986267089844,-0.9475011825561523,-2.710000514984131,-4.0425004959106445,-0.5500011444091797,4,-0.0774011740215248,1.299998365131512,17.979999542236328,-1.760329640535457,17.81999969482422,1.1052657996576805,17.299999237060547,-0.0774011740215248
4824,2024-06-10,17.684999465942386,17.7450008392334,17.129999160766598,17.450000762939453,1725944.0,-0.0008475308672571957,2.464784040661303,-1.1750002384199612,56.74452848229503,53.61474866033746,0.4858127844213982,0.202806537968943,-1.901443384463363,-4.2452036284528205,35.85080489406018,0.6150016784668004,0.6644596452752793,-0.2044826507568338,-1.3273566104528527,0.9183913089391851,-0.7659196306048415,0.35695432909117386,1.3199996948242152,49.11502482926746,-9.222235439759096,0.5614369798480093,6,0.32499980926513317,-0.9324998855590856,-2.6562492847442662,-4.027499198913578,-0.25499916076660867,0,-0.07068137052575196,2.076917433884752,17.700000762939453,1.299998365131512,17.979999542236328,-1.760329640535457,17.81999969482422,-0.07068137052575196
4825,2024-06-11,16.795000076293945,17.854999542236328,16.665000915527347,17.795000076293945,1715282.0,-0.05032510130194767,1.124999574252125,-4.255342634752831,46.98814474781376,50.82217630857867,1.1914948795325664,1.030245580262502,-0.9463837204279493,-3.301766951994466,33.500744222284204,1.1899986267089808,0.5687642026729449,-1.0212320327758775,-2.2301736453520284,0.18770957980027347,-1.6257028390639512,-0.4167612264878038,2.172499084472655,8.150421111667614,-51.94894427003975,0.604470806288075,6,0.9825000762939489,-0.04250049591064453,-1.7987499237060547,-3.1374998092651367,0.8250007629394531,1,-0.050610323168113314,2.464784040661303,17.684999465942386,2.076917433884752,17.700000762939453,1.299998365131512,17.979999542236328,-0.050610323168113314
4826,2024-06-12,16.780000686645508,17.219999313354492,16.545000076293945,16.729999542236328,1658981.0,-0.0008930866079368549,-2.214281497359231,-0.05000114440917969,46.00825659418508,48.48835438476143,0.9891397992181403,1.0012832742566715,-0.8637062397819903,-3.2272864974489153,30.931853806603993,0.6749992370605469,0.3317824731153216,-0.975731468200685,-2.2664016024749785,0.31493866607360843,-1.6210665353378317,-0.3303964010635383,2.0953985443115215,13.702658276557713,-47.334284064932845,0.6453350671371467,6,0.8674993515014648,-0.02750110626220703,-1.7837505340576172,-2.96250057220459,1.0,2,-0.0005959611723851399,1.124999574252125,16.795000076293945,2.464784040661303,17.684999465942386,2.076917433884752,17.700000762939453,-0.0005959611723851399
4827,2024-06-13,16.03499984741211,16.979999542236328,15.899999618530273,16.799999237060547,2302059.0,-0.044398141164935345,-1.0869566819868863,-15.299637612054168,35.08734112992643,46.84375750008264,1.471052178405042,1.657192320100716,-0.06199626231341426,-2.4345164476967884,28.1438563865844,1.0799999237060547,0.1285618383536722,-1.6102322578430162,-3.089209161530462,-0.1312553541555701,-2.349720709686739,-0.8707438059992931,2.7005754342651365,6.650255330943668,-47.415058245492204,0.7394884518437226,6,1.0450000762939453,1.4174995422363281,-0.4674997329711914,-1.625,1.6200008392333984,3,0.08013719112192574,-2.214281497359231,16.780000686645508,1.124999574252125,16.795000076293945,2.464784040661303,17.684999465942386,0.08013719112192574
4828,2024-06-14,15.505000114440918,16.030000686645508,15.28499984741211,15.949999809265135,2575213.0,-0.03305268088647517,1.4628067907753906,0.5816994115887082,18.30700233141947,44.079119559075394,1.8008651402866676,2.0912121030911237,0.5243976678455375,-1.8663700030763692,25.6262918114622,0.75,-0.14915397141943743,-2.0112320423126206,-3.7550571471367498,-0.26740693748848976,-2.883144594724687,-1.1393194899005543,3.0037291141845692,8.560322690771995,-38.827739968338946,0.8719125524120651,6,1.2674999237060547,1.6399993896484375,0.0625,-1.0950002670288086,2.695000648498535,4,0.11834892129010077,-1.0869566819868863,16.03499984741211,-2.214281497359231,16.780000686645508,1.124999574252125,16.795000076293945,0.11834892129010077
4829,2024-06-17,16.010000228881836,16.245000839233402,15.520000457763672,15.614999771118164,2279480.0,0.0325701458054537,-1.4786376618803674,-0.8876420868551478,23.714283534458673,41.98232731799846,1.163469186317208,1.5768494889835907,0.08991497347480149,-2.319520941309122,24.75829664467107,0.740000724792484,-0.3877081152359878,-1.4489631175994866,-3.3137234051461313,0.4157971699471581,-2.381343261372809,-0.5165829738261642,2.1763560616223145,28.21013492452242,-13.192306948926898,0.9323801437733221,6,0.7624998092651367,1.1349992752075195,-0.3725004196166992,-1.530000686645506,2.270000457763672,0,0.07120545742353546,1.4628067907753906,15.505000114440918,-1.0869566819868863,16.03499984741211,-2.214281497359231,16.780000686645508,0.07120545742353546
4830,2024-06-18,16.110000610351562,16.59000015258789,15.854999542236328,16.329999923706055,1523966.0,0.006246119927551641,-1.0136963036702018,-0.5569596415154471,24.291126251314253,39.605883506453566,0.9799701202220668,1.473401061321784,0.061758426072771044,-2.3682408094601204,23.68304557366214,0.7350006103515625,-0.48848726127610576,-1.2988158702850328,-3.254482111704476,0.6568503711344107,-2.2766489909947545,-0.32098274957531103,1.7862200358433853,42.63571011052768,7.237425471982682,0.9778331207097216,6,0.6624994277954102,1.034998893737793,-0.1100006103515625,-1.267500877380371,1.864999771118164,1,0.08193666324109516,-1.4786376618803674,16.010000228881836,1.4628067907753906,15.505000114440918,-1.0869566819868863,16.03499984741211,0.08193666324109516
4831,2024-06-19,16.020000457763672,16.479999542236328,15.93000030517578,16.254999160766598,1151770.0,-0.005586601438739902,-1.6506050675846333,1.068179256651883,24.47619684266705,36.88851696428032,0.8803692746374381,1.557942333634987,0.19260588194801187,-2.2323118755818765,23.23430964572858,0.5499992370605487,-0.5368616018825065,-1.3346408367156997,-3.3837171347121355,0.7144354612807344,-2.3591789857139176,-0.31010268771748173,1.615098108552992,43.36287567460514,13.571641619006598,1.0245381489982173,6,0.5874996185302734,1.1249990463256836,0.22249984741210938,-0.9300003051757812,1.6000003814697266,2,0.09987517701313986,-1.0136963036702018,16.110000610351562,-1.4786376618803674,16.010000228881836,1.4628067907753906,15.505000114440918,0.09987517701313986
4832,2024-06-20,16.450000762939453,16.450000762939453,15.989999771118164,16.030000686645508,1293393.0,0.026841466472455222,1.190480515528994,-1.7872442312531214,34.50705603689126,34.45821510566345,0.23525453960543885,1.1279917286234742,-0.19232016737739244,-2.612458670215039,22.701615041576616,0.46000099182128906,-0.5518556387002356,-0.8679569721221938,-2.955822679674224,1.2199087354298346,-1.911889825898207,0.1759758816538195,0.9500879314867561,89.27207993031236,58.08509484048274,1.0439328537760144,6,0.11999893188476562,0.6949987411499023,-0.06000041961669922,-1.3325004577636719,1.5499992370605469,3,0.0808510554420423,-1.6506050675846333,16.020000457763672,-1.0136963036702018,16.110000610351562,-1.4786376618803674,16.010000228881836,0.0808510554420423
4833,2024-06-21,15.824999809265135,16.540000915527347,15.774999618530273,16.5,3476502.0,-0.03799397718463304,1.0264880753135337,-1.6071430193323415,32.72901230512248,31.789824419310936,0.6328694153694432,1.6977473461679526,0.4736784546111341,-1.941371118707961,21.89161533104203,0.7650012969970739,-0.6456503823862718,-1.4026252746582042,-3.58742632583297,0.7821757765165636,-2.495025800245587,-0.3102247490708212,1.363580000459665,28.504620419687953,-3.5341394663789316,1.0924005255873837,6,0.7449998855590838,1.3199996948242205,0.565000534057619,-0.7074995040893537,2.154999732971193,4,0.11563986726299702,1.190480515528994,16.450000762939453,-1.6506050675846333,16.020000457763672,-1.0136963036702018,16.110000610351562,0.11563986726299702
4834,2024-06-24,15.675000190734865,15.869999885559082,15.350000381469727,15.699999809265135,1232988.0,-0.009478648994513672,1.8493141379040055,0.03703646143129691,33.92681857911809,30.33856595612253,0.5227381372608111,1.70374512373545,0.6786074608269086,-1.74688679567417,20.252125300147277,0.5199995040893555,-0.78982870843614,-1.4057499408721892,-3.5935035046102772,0.7820036228658989,-2.4996267227412314,-0.31187315900314516,1.3232216227586644,26.2096668753472,-8.428163501589022,1.0938767818690438,6,0.5774993896484357,1.4699993133544904,0.7150001525878888,-0.5574998855590838,2.3699998855590803,0,0.16108456404977,1.0264880753135337,15.824999809265135,1.190480515528994,16.450000762939453,-1.6506050675846333,16.020000457763672,0.16108456404977
4835,2024-06-25,15.460000038146973,15.630000114440918,15.30500030517578,15.489999771118164,1201500.0,-0.013716118020526302,1.0967701248081232,1.2000076295111188,25.15790333840154,28.021860038813248,0.590557177240413,1.7476570835706369,0.9495890434585696,-1.489477907154912,18.35385878496581,0.3699998855590856,-0.9762072511917665,-1.4552500724792488,-3.6054138814883316,0.6949137365298341,-2.530331976983792,-0.3801681679747073,1.3668995787384155,12.550579463039243,-20.70579381191307,1.0750819045045417,6,0.6724996566772461,1.6849994659423828,0.9300003051757812,-0.3424997329711914,2.660000801086426,1,0.1824062510698763,1.8493141379040055,15.675000190734865,1.0264880753135337,15.824999809265135,1.190480515528994,16.450000762939453,0.1824062510698763
4836,2024-06-26,15.329999923706055,15.8100004196167,15.274999618530273,15.510000228881836,1130474.0,-0.008408804276852977,-2.6896490489595117,6.000063578853673,21.92797740277375,26.559708513574066,0.551210040627339,1.6885757457796267,1.148754120393221,-1.3194701904041874,16.2502432491412,0.5350008010864258,-1.1858323918202238,-1.410250186920166,-3.4721589722277386,0.6516585983874066,-2.4412045795739523,-0.3792957942663797,1.3427097162320045,4.347845753703481,-25.45650511903832,1.0309543926537859,6,0.6024999618530273,1.8099994659423828,1.5637502670288086,-0.2024993896484375,2.1800003051757812,2,0.17253753887327083,1.0967701248081232,15.460000038146973,1.8493141379040055,15.675000190734865,1.0264880753135337,15.824999809265135,0.17253753887327083
4837,2024-06-27,15.505000114440918,15.6899995803833,15.43000030517578,15.574999809265135,1709881.0,0.011415537612902815,-1.3636371517993937,0.3888865341414728,26.218858108427852,27.43880359990833,0.32757072111014907,1.3301381891624047,1.0329997053283506,-1.4452949345284658,13.98599499499861,0.3599996566772461,-1.2856393588134178,-1.0754999637603753,-2.9877480599494604,0.8367481324287098,-2.0316240118549196,-0.11937591566583272,0.9999843229282064,18.18183874250815,-8.747928824860324,0.9561240480945427,6,0.42749977111816406,1.6349992752075195,1.392500400543213,-0.3774995803833008,1.619999885559082,3,0.13640765618715656,-2.6896490489595117,15.329999923706055,1.0967701248081232,15.460000038146973,1.8493141379040055,15.675000190734865,0.13640765618715656
4838,2024-06-28,15.699999809265135,15.829999923706055,15.470000267028807,15.579999923706055,2484268.0,0.012576568422118184,-1.1176500287505318,-1.7142915531335332,29.301363604812522,28.059590274392093,0.1823127592430165,1.006378520522416,0.8746204895991081,-1.5898053652392914,13.004243204586333,0.35999965667724787,-1.3842240282621212,-0.7660002708435076,-2.595333025791634,1.0633324841046168,-1.6806666483175707,0.14866610663055546,0.6573864498433277,71.42857142857113,45.35096524080505,0.9146663774740624,6,0.2325000762939471,1.4399995803833026,1.2759132385253924,-0.5724992752075178,1.295001029968267,4,0.14649682921509033,-1.3636371517993937,15.505000114440918,-2.6896490489595117,15.329999923706055,1.0967701248081232,15.460000038146973,0.14649682921509033
4839,2024-07-01,16.114999771118164,16.579999923706055,16.114999771118164,16.299999237060547,1529095.0,0.02643311891049338,-4.027043188683719,-1.5416636864316084,42.12962901641335,30.041646137180877,-0.2416374553887657,0.49715460477269247,0.501818377605062,-1.9518692916629163,12.444722078568985,0.8800001144409197,-1.3480566048118305,-0.2750002861022942,-2.0243939771036956,1.4743934048991072,-1.149697131602995,0.5996965593984065,-0.8400001525878906,64.36781273202415,34.53448430461603,0.8746968455007008,7,-0.1875,1.0249996185302734,1.000913381576538,-0.9874992370605469,0.6000003814697266,0,0.11573067313725183,-1.1176500287505318,15.699999809265135,-1.3636371517993937,15.505000114440918,-2.6896490489595117,15.329999923706055,0.11573067313725183
4840,2024-07-02,16.094999313354492,16.190000534057614,15.78499984741211,15.994999885559082,1183489.0,-0.001241108163061666,1.79309018083526,-0.5405390079696473,42.08091386859898,31.997725806728866,-0.25031165708869096,0.4450697372475645,0.5536934390649222,-1.8798688913196369,11.786001095471642,0.40500068664550426,-1.1738245827479048,-0.23475074768066406,-1.9344796765219066,1.4649781811605784,-1.0846152121012835,0.6151137167399572,-0.7938996887207033,62.835210962940444,29.682475219970257,0.8498644644206208,7,-0.16749954223632812,1.0450000762939453,1.055539608001709,-0.9428730010986364,1.0750007629394531,1,0.12115569096803136,-4.027043188683719,16.114999771118164,-1.1176500287505318,15.699999809265135,-1.3636371517993937,15.505000114440918,0.12115569096803136
4841,2024-07-03,16.680000305175778,16.815000534057614,16.15999984741211,16.21500015258789,1518369.0,0.03634675469267612,-1.2782602349850274,4.65002813355328,57.74309748628561,34.579508189994904,-0.8178520582295121,-0.24213032381607746,0.011406965813080205,-2.410377320466658,10.854941469678527,0.7200012207031214,-1.0365579008185453,0.40725021362304403,-1.1527750143717697,1.9672754416178595,-0.3727624003743628,1.1872628276204509,-1.353322674560543,90.25269266628013,51.52731465858131,0.7800126139974075,7,-0.6350002288818324,0.40249919891357777,0.5984120368957555,-1.4000005722045863,0.5599994659423864,2,0.08633096569013787,1.79309018083526,16.094999313354492,-4.027043188683719,16.114999771118164,-1.1176500287505318,15.699999809265135,0.08633096569013787
4842,2024-07-04,16.65999984741211,16.834999084472653,16.375,16.725000381469727,754446.0,-0.001199068189313035,2.2280870828063546,-0.13978604887733193,65.80025460861691,38.254090668160956,-0.8548245163865431,-0.34371376958035427,0.08428040510505497,-2.3328128035259112,9.687263794208976,0.4599990844726527,-0.9036004136803069,0.45324974060058665,-0.900739733722439,1.8072392149236123,-0.2237449965609244,1.1302444777620995,-1.27378930065918,87.1795319655841,42.79450787930383,0.6769947371615128,7,-0.6050004959106445,0.4224996566772461,0.6184124946594238,-1.2075004577636719,0.4099998474121129,3,0.05102043152790081,-1.2782602349850274,16.680000305175778,1.79309018083526,16.094999313354492,-4.027043188683719,16.114999771118164,0.05102043152790081
4843,2024-07-05,16.329999923706055,16.71500015258789,16.219999313354492,16.584999084472653,891893.0,-0.01980791877121868,-1.0842123861113007,3.9230317791014446,54.59769232961584,40.55085441821626,-0.4980302277124995,-0.12818553198992078,0.4687609354631448,-1.941713367169207,8.370337041292123,0.49500083923339844,-0.7686210442058883,0.19174985885620188,-0.968981624586025,1.3524813422984305,-0.38861588286491155,0.7721156005773153,-0.8568620646899419,51.904806885352095,5.247652388695634,0.5803657417211141,7,-0.27500057220458984,0.682499885559082,0.9484124183654785,-0.8675003051757812,0.7399997711181676,4,0.048683409675945866,2.2280870828063546,16.65999984741211,-1.2782602349850274,16.680000305175778,1.79309018083526,16.094999313354492,0.048683409675945866
4844,2024-07-08,16.434999465942386,16.870000839233402,15.989999771118164,16.149999618530273,1072225.0,0.006429855647696936,-1.9090966411722912,-1.1176501387507494,54.662820958380486,43.829178598213915,-0.540752554011112,-0.34955539266769975,0.4160720558009281,-1.9867776166639501,7.509639099962769,0.8800010681152379,-0.7315545848038632,0.35924940109253356,-0.5603803855607978,1.2788791877458667,-0.10056549223413214,0.8190642944191993,-0.8801499333988811,59.90774417995524,12.215549102992888,0.45981489332666625,7,-0.3624992370605504,0.3325004577636683,0.8434128761291468,-0.5850000381469762,0.6350002288818359,0,0.03407370803093035,-1.0842123861113007,16.329999923706055,2.2280870828063546,16.65999984741211,-1.2782602349850274,16.680000305175778,0.03407370803093035
4845,2024-07-09,15.94499969482422,16.540000915527347,15.699999809265135,16.459999084472653,1620242.0,-0.029814407486509098,1.4888809141668635,-1.8070163697447086,49.03473974647254,46.84104108084711,0.02825016790578161,0.07747141456131779,0.9469972172246326,-1.4414784688568787,7.249632926313165,0.8400011062622124,-0.6412121270375302,-0.08825035095214595,-0.9442895820071495,0.7677888801028594,-0.5162699664796495,0.33976926457535583,-0.2849380577455243,20.940142724979523,-26.171960430980647,0.4280196155275025,7,0.20500087738036932,0.8225002288818342,1.3334126472473127,-0.09500026702881037,1.1250000000000018,1,0.04829102994674961,-1.9090966411722912,16.434999465942386,-1.0842123861113007,16.329999923706055,2.2280870828063546,16.65999984741211,0.04829102994674961
4846,2024-07-10,16.770000457763672,16.899999618530273,15.84000015258789,15.94499969482422,2049193.0,0.05174040631730126,-1.048308448726407,-1.6019451275517893,53.73831192618031,49.898758171708494,-0.6381094559201443,-0.7887569318971579,0.18560263213531414,-2.208455684653849,7.2268772989379215,1.0599994659423828,-0.5249387344102878,0.7372504234313979,-0.11696200964994219,1.5914628565127362,0.31014420689072963,1.164356639972068,-1.070000648498537,89.1667348808821,45.43005297904101,0.4271062165406694,7,-0.5850005149841309,-0.0025005340576171875,0.6039028167724609,-0.9200010299682617,0.2999992370605504,2,0.0238520934771409,1.4888809141668635,15.94499969482422,-1.9090966411722912,16.434999465942386,-1.0842123861113007,16.329999923706055,0.0238520934771409
4847,2024-07-11,17.319999694824222,17.479999542236328,16.790000915527347,17.200000762939453,1757304.0,0.03279661431409964,2.1363671830973545,0.14545311625799814,67.776451529428,54.17376794111021,-1.0097632931000682,-1.3044299974425648,-0.31468737588431495,-2.691135433983572,7.696606462862866,0.7099990844726562,-0.322112039567795,1.2229996681213429,0.1928826507182677,2.253116685524418,0.7079411594198035,1.7380581768228804,-1.6199998855590874,91.01124317895079,43.474536772503235,0.5150585087015379,7,-0.7300000190734899,-0.5524997711181676,0.0715870857238734,-1.3625001907348668,-0.25,3,-0.004618933320764684,-1.048308448726407,16.770000457763672,1.4888809141668635,15.94499969482422,-1.9090966411722912,16.434999465942386,-0.004618933320764684
4848,2024-07-12,17.34000015258789,17.575000762939453,17.25,17.329999923706055,906046.0,0.0011547608612052507,-2.8235366715659325,0.08333598245223392,70.42943877869826,57.31819124803076,-0.8634680184790895,-1.2436718572834806,-0.28404368751087716,-2.6444536921886908,7.5211287401412,0.3250007629394531,-0.07430188898034018,1.1512501239776611,0.02112258202190631,2.2813776659334177,0.586186352999782,1.7163138949555385,-1.5,87.46664048937964,35.69418294914465,0.565063770977878,7,-0.7024998664855957,-0.7375001907348633,0.07499933242797852,-1.3825006484985352,-0.2700004577636683,4,-0.015570960518323407,2.1363671830973545,17.319999694824222,-1.048308448726407,16.770000457763672,1.4888809141668635,15.94499969482422,-0.015570960518323407
4849,2024-07-15,17.149999618530273,17.319999694824222,16.959999084472653,17.184999465942386,921201.0,-0.010957354808861397,1.3606573779923372,-3.4999046347514517,70.86418154181979,60.51633210061085,-0.5712905336727694,-1.0159760204485764,-0.045852173151825326,-2.396262243481072,7.467505925780436,0.3800010681152379,0.14519621068178878,0.9042496204376214,-0.3004528842638514,2.108952125139096,0.30189836808688497,1.5066008727883577,-1.0670993804931648,77.33328382706513,19.74857746755253,0.6023512523507372,7,-0.5124993324279785,-0.5850000381469727,0.2649998664855957,-1.127500057220459,-0.07999992370605113,0,,-2.8235366715659325,17.34000015258789,2.1363671830973545,17.319999694824222,-1.048308448726407,16.770000457763672,
4850,2024-07-16,17.430000305175778,17.434999465942386,17.100000381469727,17.120000839233402,998808.0,0.016326571013037805,1.093758754492707,-8.857166212532958,74.99998864674154,62.433764451772625,-0.7174545752769212,-1.25643316916576,-0.275026555638366,-2.6139370034653204,7.923473511225665,0.3349990844726598,0.36024547689567044,1.1182503223419147,-0.19489091163817207,2.4313915563219997,0.4616797053518731,1.7748209393319563,-1.1382059936523419,91.64262785277671,26.19509798445064,0.6565706169900425,7,-0.7925000190734828,-0.8650007247924769,-0.04875087738036754,-1.3500008583068812,-0.3600006103515554,1,,1.3606573779923372,17.149999618530273,-2.8235366715659325,17.34000015258789,2.1363671830973545,17.319999694824222,
4851,2024-07-17,17.6200008392334,17.934999465942386,17.430000305175778,17.530000686645508,980176.0,0.010900776289785918,-2.482741837888996,0.2903235730238978,75.08895863137994,63.46584267652407,-0.8494191510567362,-1.3917768008907458,-0.45817359377205236,-2.7393151741390156,8.621882287278112,0.5049991607666087,0.48158003641465896,1.2282508373260512,-0.19996239927083792,2.6564640739229386,0.5141442190276067,1.9423574556244958,-1.1485576245117208,72.48916807843929,1.0189410847172695,0.714106618298444,7,-0.8025012016296387,-1.0150012969970703,-0.35500097274780273,-1.527501106262207,-0.5500011444091761,2,,1.093758754492707,17.430000305175778,1.3606573779923372,17.149999618530273,-2.8235366715659325,17.34000015258789,
4852,2024-07-18,17.780000686645508,17.975000381469727,17.485000610351562,17.674999237060547,1573309.0,0.009080581145935351,-1.0206230164504344,1.1666807951511042,74.88037442411692,65.71947402035752,-0.931831383836041,-1.5252266883935377,-0.592555695085963,-2.829433770966574,9.37470433443048,0.48999977111816406,0.6202204273337131,1.3217506885528572,-0.2358736027667483,2.8793749798724626,0.5429385428930544,2.10056283421266,-1.0743884717285184,80.78823195584735,8.928036303123775,0.7788121456598023,7,-0.9425005912780762,-1.1550006866455078,-0.5800008773803711,-1.6875009536743164,-0.7100009918212855,3,,-2.482741837888996,17.6200008392334,1.093758754492707,17.430000305175778,1.3606573779923372,17.149999618530273,
4853,2024-07-19,17.655000686645508,17.780000686645508,17.325000762939453,17.639999389648438,1637759.0,-0.007030370932093799,2.433944881493051,0.14286752284245519,69.79433993533654,67.40075390668598,-0.6695218061010131,-1.3239792182561807,-0.45962601120817936,-2.644948581604641,9.781928066887849,0.4549999237060547,0.6379057690458261,1.1052506446838386,-0.5096914305138505,2.720192719881526,0.29777960708499407,1.9127216822826831,-0.720898601749024,68.47297675668474,-4.15588242900489,0.8074710375988439,7,-0.8175005912780762,-1.0300006866455078,-0.3887510299682617,-1.5625009536743164,-0.5850009918212855,4,,-1.0206230164504344,17.780000686645508,-2.482741837888996,17.6200008392334,1.093758754492707,17.430000305175778,
4854,2024-07-22,18.200000762939453,18.34000015258789,17.645000457763672,17.704999923706055,1581519.0,0.030869445205187196,-1.260162450339136,32.997202797202796,73.83918577218195,70.15680346509814,-1.0480397641431978,-1.760368421806092,-1.0188916923195777,-3.1294048307902482,9.911303154106756,0.6949996948242188,0.6431048477064536,1.5240006923675544,-0.19447714082287249,3.2424785255579796,0.664761775772341,2.383239608962768,-1.0785369846597845,88.709724557272,14.228925592472862,0.8592389165952128,7,-1.1100006103515625,-1.392500877380371,-1.241250991821289,-2.1075010299682617,-1.1300010681152308,0,,2.433944881493051,17.655000686645508,-1.0206230164504344,17.780000686645508,-2.482741837888996,17.6200008392334,
4855,2024-07-23,18.280000686645508,18.405000686645508,18.049999237060547,18.190000534057614,973433.0,0.0043956000193670075,1.0882428839098386,0.18181818181818898,70.46035375203606,72.01480811241544,-0.8515356861687486,-1.7057218802796044,-1.1209036074727017,-3.1471423935039393,10.01824280379086,0.35500144958496094,0.7349502741401253,1.4630005836486824,-0.2976261298092382,3.2236272971066047,0.5826872269197203,2.3433139403776444,-0.9549999237060547,88.42592510830386,15.281692866433005,0.8803133567289612,7,-0.682499885559082,-1.4400005340576172,-1.3212509155273438,-2.1875009536743164,-1.2100009918212855,1,,-1.260162450339136,18.200000762939453,2.433944881493051,17.655000686645508,-1.0206230164504344,17.780000686645508,
4856,2024-07-24,17.975000381469727,18.5,17.790000915527344,18.3799991607666,1105704.0,-0.01668491759951629,1.2015459862907567,-4.499978807273166,65.67342111831967,71.78113806673674,-0.39965907589066774,-1.2568436869494874,-0.8332090100633778,-2.776949564693693,10.256545881376416,0.7099990844726562,0.8224060600900174,1.0257502555847182,-0.6603585787202881,2.7118590898897246,0.18269583843221326,1.8688046727372232,-0.4339996337890639,55.31915238994996,-15.386711913732611,0.8430544171525035,7,-0.24500083923339844,-1.0875005722045898,-1.0162506103515625,-1.8825006484985352,-0.9050006866455043,2,,1.0882428839098386,18.280000686645508,-1.260162450339136,18.200000762939453,2.433944881493051,17.655000686645508,
4857,2024-07-25,17.6200008392334,17.655000686645508,17.184999465942386,17.46500015258789,1565141.0,-0.019749626409037213,3.177781545373596,-0.38271889834978523,65.28436661580403,71.2094633819707,0.0026494936755980802,-0.7750042100373093,-0.5082178118096792,-2.3578406061831387,10.153910440391806,0.7900009155273402,0.9764673851772407,0.5650006771087632,-1.0007149841067573,2.1307163383242838,-0.21785715349899704,1.3478585077165235,0.8799991607666016,33.079938906850174,-38.35160325825663,0.7828578306077603,7,0.10999870300292969,-0.7325010299682617,-0.743751049041748,-1.527501106262207,-0.5500011444091761,3,,1.2015459862907567,17.975000381469727,1.0882428839098386,18.280000686645508,-1.260162450339136,18.200000762939453,
4858,2024-07-26,18.0,18.09499931335449,17.459999084472653,17.614999771118164,885544.0,0.021566353159330198,1.208700844210798,2.483861440964745,67.40823405857824,70.82546921716609,-0.3060696932689204,-1.0264867509374547,-0.9092702762116538,-2.6640039590415867,10.481902420450592,0.6350002288818359,1.0668265844635663,0.8299998283386216,-0.6523141500073812,2.3123138066846227,0.08884283916562197,1.5711568175116213,0.5,61.97720175388965,-10.461258925411848,0.7411569891730007,7,-0.19999980926513672,-1.1125001907348633,-1.142500400543213,-1.6675004959106445,-0.9300003051757777,4,,3.177781545373596,17.6200008392334,1.2015459862907567,17.975000381469727,1.0882428839098386,18.280000686645508,
4859,2024-07-29,17.979999542236328,18.274999618530273,17.854999542236328,18.075000762939453,867680.0,-0.0011111365424262276,-1.4347744360902255,-0.24675627071453696,75.27949162662419,70.85652510381972,-0.17427965860362704,-0.9060551708527456,-0.8810205010165078,-2.5728076636209103,10.985562569131632,0.4200000762939453,1.049010936521043,0.7167493820190423,-0.7200688790060106,2.153567643044095,-0.0016597484934841589,1.4351585125315687,0.4937004470825208,60.45625501313376,-17.732329478937324,0.7184091305125268,7,-0.13749980926513672,-1.0924997329711914,-1.122499942779541,-1.6475000381469727,-0.9099998474121058,0,,1.208700844210798,18.0,3.177781545373596,17.6200008392334,1.2015459862907567,17.975000381469727,
4860,2024-07-30,18.045000076293945,18.23500061035156,17.959999084472656,18.0,585328.0,0.003615157714822237,-3.399957276042484,-0.47367892707998716,69.52525439580886,70.23833574431183,-0.15965801219534725,-0.8616535151429972,-0.9354781934598648,-2.569024367864049,12.012713088981023,0.2750015258789027,1.0230592071875684,0.6842498779296875,-0.6816752674793527,2.0501750233387277,0.0012873052251656247,1.3672124506342094,0.40292590255737437,65.39925939785817,-10.929713278007767,0.6829625727045205,7,-0.2025003433227539,-1.1575002670288086,-1.3462505340576172,-1.7125005722045898,-0.975000381469723,1,,-1.4347744360902255,17.979999542236328,1.208700844210798,18.0,3.177781545373596,17.6200008392334,
4861,2024-07-31,18.1200008392334,18.48500061035156,18.084999084472656,18.32999992370605,1015708.0,0.004156318238977663,-1.857127287094156,-4.666638409697713,64.33692356598628,69.06684120451953,-0.17464036645118597,-0.8677306440317665,-0.9985431044413957,-2.573228670133327,12.371401368850579,0.44000053405761363,1.0152128616462903,0.6872506141662598,-0.6793957367517365,2.053896965084256,0.0039274387072616435,1.3705737896252579,-0.9350013732910121,71.92311924586447,-2.443363061373745,0.6833231754589986,7,-0.27750110626220703,-1.2325010299682617,-1.4812512397766113,-1.787501335144043,-1.0500011444091761,2,,-3.399957276042484,18.045000076293945,-1.4347744360902255,17.979999542236328,1.208700844210798,18.0,
4862,2024-08-01,17.510000228881836,18.06999969482422,17.375,18.0,1329190.0,-0.0336644912858276,1.2063511766540216,2.3333424159855074,52.51479181420861,67.1468914132831,0.4392218378537329,-0.20109533233786436,-0.3860332533647082,-1.890789185872361,12.314590126010284,0.7450008392333984,0.9485447356951084,0.03474998474121094,-1.282694116920581,1.3521940864030029,-0.623972066089685,0.6934720355721069,-0.299000740051266,12.162176094576987,-58.046080926084976,0.6587220508308969,8,0.33249950408935547,-0.5450000762939453,-0.9737505912780762,-1.1775007247924805,-0.44000053405761363,3,,-1.857127287094156,18.1200008392334,-3.399957276042484,18.045000076293945,-1.4347744360902255,17.979999542236328,
4863,2024-08-02,17.125,17.510000228881836,16.920000076293945,17.459999084472653,1665985.0,-0.021987448535083276,1.712635815948015,0.6836719203117082,49.65035524675204,64.45924357712421,0.8282327493868706,0.25984024983325327,-0.017387757233535694,-1.4417192904710436,12.391323990073118,0.5900001525878906,0.8553695848340119,-0.39000024795532084,-1.606021001393703,0.8260205054830614,-0.9980106246745102,0.2180101287638685,1.360000610351559,13.099032188477697,-53.88606414166168,0.6080103767191909,8,0.5850000381469727,-0.1399998664855957,-0.5887503623962402,-0.7925004959106445,-0.0550003051757777,4,,1.2063511766540216,17.510000228881836,-1.857127287094156,18.1200008392334,-3.399957276042484,18.045000076293945,
4864,2024-08-05,16.995000839233402,17.094999313354492,15.779999732971193,16.600000381469727,1554446.0,-0.007591191869582348,3.4201859272319224,-1.1791090664784216,43.64964495482797,61.48027593298998,0.8597377977623708,0.45739531162345415,0.0627884210002172,-1.24360450695929,13.294284738336337,1.3450002670288068,0.7444887577629586,-0.5479994773864725,-1.6823597993100528,0.5863608445371078,-1.1151796383482626,0.01918068357531766,1.4586997604370033,44.91684703033686,-18.166463943752262,0.5671801609617897,8,0.1449990272521937,0.10499906539916637,-0.4587512016296422,-0.5425014495849645,0.07499885559082031,0,,1.712635815948015,17.125,1.2063511766540216,17.510000228881836,-1.857127287094156,18.1200008392334,
4865,2024-08-06,16.71500015258789,17.440000534057614,16.600000381469727,17.280000686645508,922860.0,-0.01647547354037915,-1.1132077282400243,-1.4303794412199162,37.12659526728103,58.308406393985685,0.9995061402909577,0.8411673559811419,0.28360773877481904,-0.8988997684347666,14.215230469142995,0.8400001525878871,0.6644554930252227,-0.8665001869201667,-1.8084473989749021,0.07544702513456869,-1.3374737929475344,-0.395526580892799,1.6317524124145457,34.565623524757974,-26.199022019938752,0.4709736060273674,8,0.41750001907348633,0.38499975204467773,-0.18125057220458984,0.017499446868896484,0.3549995422363317,1,,3.4201859272319224,16.995000839233402,1.712635815948015,17.125,1.2063511766540216,17.510000228881836,
4866,2024-08-07,17.170000076293945,17.229999542236328,16.920000076293945,16.979999542236328,753730.0,0.02722105411621012,1.0,-0.3362838132082924,41.99474553174958,55.72067071797964,0.4674676106687947,0.44024235482446983,-0.22844086460805357,-1.2900444119105021,14.95872395695913,0.5149993896484375,0.512136094654295,-0.4315002441406257,-1.316141954275821,0.4531414659945696,-0.8738210992082251,0.010820610926973728,1.074082375427242,60.698705959714935,2.3650039455414884,0.44232085506759844,8,-0.03749990463256836,-0.07000017166137695,-0.6362504959106445,-0.41750049591064453,-0.10000038146972301,2,,-1.1132077282400243,16.71500015258789,3.4201859272319224,16.995000839233402,1.712635815948015,17.125,
4867,2024-08-08,17.239999771118164,17.239999771118164,16.770000457763672,16.924999237060547,476381.0,0.004076860484168776,1.984117565137359,1.6578928876173267,44.47402400160105,53.17242515609329,0.37760536809440737,0.3836098424750105,-0.3516611540437715,-1.3076677195878297,15.045898813105618,0.4699993133544922,0.3762746524264884,-0.3575005531311035,-1.2482042469389896,0.5332031406767825,-0.8028524000350465,0.08785129377283951,0.9055193718530248,84.39304159727722,26.212424389765474,0.4453518469039426,8,-0.10749959945678711,-0.1399998664855957,-0.6762499809265137,-0.4875001907348633,-0.17000007629394176,3,,1.0,17.170000076293945,-1.1132077282400243,16.71500015258789,3.4201859272319224,16.995000839233402,
4868,2024-08-09,17.069999694824222,17.450000762939453,17.069999694824222,17.290000915527347,434489.0,-0.009860793419425695,-2.454535996670796,-0.6984153895525913,33.28401315054397,48.50626088097327,0.4490322344851272,0.5611136079174344,-0.21506542551674812,-1.0823151234586348,14.912540692769765,0.3800010681152308,0.2674519371251449,-0.514000606536861,-1.428990700996085,0.400989487922363,-0.9714956537664747,-0.05650555930724721,0.9808986717469672,77.24545905684542,21.979495708643398,0.4574950472296121,8,0.06250047683715465,0.030000209808346057,-0.5012502670288121,-0.3175001144409215,0.0,4,,1.984117565137359,17.239999771118164,1.0,17.170000076293945,-1.1132077282400243,16.71500015258789,