Rivaldi_Prediction/data/featuSGD/NL0000009538_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
1268,2000-02-03,38.44342803955078,38.67023086547852,36.1300163269043,36.1300163269043,98262118.0,0.08514728455128728,-1.1960764914328932,5.66666978134928,63.63636603295573,65.1447951384181,-3.548502299574807,-4.851719051530175,-1.6951489602982406,0.5534514983974006,20.032991114451228,3.243309020996101,1.4400201534836938,4.384139633178712,0.4056593619190849,8.36261990443834,2.3948994975488986,6.373379768808526,-5.678551199719145,95.63322786390611,41.39460399917073,1.9892401356298133,2,-2.3701133728027344,-4.785584449768066,-3.3113532066345215,0.0680398941040039,7.71136474609375,3,0.2147491980820253,-2.6428434128642575,35.42692184448242,-2.8461180184492294,34.360939025878906,2.9259083915256245,34.134132385253906,0.2147491980820253
1269,2000-02-04,38.9650764465332,39.73621368408203,38.556827545166016,39.033119201660156,89316103.0,0.0135692479465086,-1.6666637915791562,-0.029412298189289417,60.40954681201285,64.58942818411124,-3.686241653551683,-4.912505911840043,-2.2167973672806625,0.031803091414978724,20.515632980012303,1.29278564453125,1.7804168200452395,4.453312397003174,0.4013845449919984,8.50524024901435,2.427348470997586,6.4792763230087616,-5.727771284649819,87.68115014689457,36.74732239215424,2.0259639260055873,2,-2.3587703704833984,-5.307232856750488,-3.8330016136169434,-0.45360851287841797,5.12579345703125,4,0.2287544100466976,-1.1960764914328932,38.44342803955078,-2.6428434128642575,35.42692184448242,-2.8461180184492294,34.360939025878906,0.2287544100466976
1270,2000-02-07,38.01249694824219,39.35064697265625,37.87641525268555,38.76095199584961,44178873.0,-0.024447007042270763,-1.8888988559105062,10.999775747042664,63.66906170138617,64.27843901016462,-2.490695439009855,-3.5563608696276745,-1.2642178689896468,0.9843825897059943,20.884928548380937,1.4742317199707031,1.9383375708813517,3.1287729263305692,-0.7635297180968053,7.021075570757944,1.182621604116882,5.0749242485442565,-4.1253009341389415,68.0672375802273,18.289115652770555,1.9461513222136868,2,-1.4061908721923828,-4.354653358459473,-2.8804221153259277,0.49897098541259766,6.441257476806641,0,0.2613365636541938,-1.6666637915791562,38.9650764465332,-1.1960764914328932,38.44342803955078,-2.6428434128642575,35.42692184448242,0.2613365636541938
1271,2000-02-08,40.14446258544922,41.39189147949219,38.01249694824219,38.10321807861328,70638021.0,0.056085914064259335,-2.0408194087844795,-2.727277360692752,72.60939148791283,64.12798047306632,-4.279842296312715,-5.280259309976756,-3.396183506196678,-1.147583047501037,21.473841324297705,3.37939453125,2.350430363079532,4.82980937957764,0.6083394038345062,9.051279355320776,2.719074391706073,6.940544367449206,-5.672364804348092,80.76920588863166,28.027594076469853,2.1107349878715684,2,-2.710317611694336,-5.658780097961426,-5.012387752532959,-1.6329946517944336,0.9072189331054688,1,0.13107349840311766,-1.8888988559105062,38.01249694824219,-1.6666637915791562,38.9650764465332,-1.1960764914328932,38.44342803955078,0.13107349840311766
1272,2000-02-09,40.59807205200195,41.958900451660156,40.41662979125977,41.16508483886719,76307423.0,0.011299428049066806,-2.3170773730652985,-0.27777798542328536,71.11110791656479,64.51522630023385,-4.288424215611876,-5.288723404931574,-3.8497929727494125,-1.6011925140537713,22.145600712811785,1.8144378662109375,2.353607593632006,4.8286750793457,0.38249829817617353,9.274851860515223,2.605586688760937,7.051763469930464,-5.2955990270939,76.65370642935537,22.980516573938075,2.223088390584762,2,-2.880422592163086,-5.828885078430176,-5.465997219085693,-2.086604118347168,-0.09072113037109375,2,0.1346369255237072,-2.0408194087844795,40.14446258544922,-1.8888988559105062,38.01249694824219,-1.6666637915791562,38.9650764465332,0.1346369255237072
1273,2000-02-10,41.16508483886719,41.59601211547852,39.146522521972656,39.69085311889648,84327409.0,0.013966495407440771,1.097088298162442,-2.599997308916246,77.64083485239891,65.53964671955022,-4.234021193995829,-5.471778445410131,-4.416805759614647,-2.1682053009190057,22.59806887043841,2.4494895935058665,2.343467735001255,4.973830795288087,0.157104282328973,9.790557308247205,2.5654675388085266,7.382194051767648,-4.9307119742138426,80.55557891569698,22.4502393445592,2.408363256479559,2,-3.4474353790283203,-6.39589786529541,-6.033010005950928,-2.6536169052124023,-0.226806640625,3,0.08429754670017542,-2.3170773730652985,40.59807205200195,-2.0408194087844795,40.14446258544922,-1.8888988559105062,38.01249694824219,0.08429754670017542
1274,2000-02-11,41.39189147949219,42.86612319946289,40.666114807128906,41.958900451660156,65050205.0,0.005509684761073386,-1.1797775316826482,-0.38461319512188624,76.69724277997693,67.40637188694484,-3.924160197226527,-5.434166244778488,-4.643612400239647,-2.3950119415440057,23.19898901069758,2.2000083923339844,2.278758843996016,4.855893898010251,-0.41574419713725774,10.127531993157756,2.2200748504364967,7.4917129455840055,-4.356084752657885,70.45454892960515,10.981603067829234,2.6358190475737526,2,-2.789701461791992,-6.169093132019043,-6.259816646575928,-2.8804235458374023,1.3835067749023438,4,0.1150684623463547,1.097088298162442,41.16508483886719,-2.3170773730652985,40.59807205200195,-2.0408194087844795,40.14446258544922,0.1150684623463547
1275,2000-02-14,40.23518371582031,41.27848815917969,39.91765975952149,39.91765975952149,65703066.0,-0.02794527435995453,-7.571500654757238,-0.5599981162286773,69.4682453133925,68.38306965229386,-2.023834152326252,-4.173475889070865,-3.486904636567772,-1.2383041778721307,23.686576603275473,1.474231719970696,2.381652075475344,3.4973299026489286,-2.023123088701702,9.01778289399956,0.7371034069736169,6.25755639832424,-2.2665263533654354,45.79435359323582,-12.510650128816529,2.7602264956753153,2,-1.3494873046875,-3.662896156311035,-5.103108882904053,-1.7237157821655273,2.0639266967773438,0,0.09582872082744087,-1.1797775316826482,41.39189147949219,1.097088298162442,41.16508483886719,-2.3170773730652985,40.59807205200195,0.09582872082744087
1276,2000-02-15,38.73827362060547,40.57539367675781,38.73827362060547,40.14446258544922,59797461.0,-0.037204007959488083,-1.612906376144798,-4.428607470235692,63.28124260871303,68.72478216725708,0.17802009973431865,-2.4747718377626384,-1.989994541352928,0.2586059173427131,23.981164237571335,1.8371200561523438,2.3804140679808796,1.7917593002319308,-3.6982897505494066,7.281808351013268,-0.9532652251587379,4.536783825622599,4.127849578857422,0.0,-57.47562835670959,2.745024525390669,2,0.759796142578125,-2.1659860610961914,-3.606198787689209,-0.2268056869506836,3.2206268310546875,1,0.14754092710531141,-7.571500654757238,40.23518371582031,-1.1797775316826482,41.39189147949219,1.097088298162442,41.16508483886719,0.14754092710531141
1277,2000-02-16,38.21662139892578,40.23518371582031,37.87641525268555,39.69085311889648,86123455.0,-0.0134660678683991,-1.1894739451194791,1.048388059377572,63.28124260871303,68.68532400900789,1.2706262407254343,-1.6934017007518989,-1.4683423196732406,0.7802581390224006,24.139527126288097,2.3587684631347656,2.6178303135078593,1.0501064300537095,-4.261586503564509,6.361799363671928,-1.6057400367553996,3.7059528968628186,4.56694480895996,6.818157492763883,-52.674720435352995,2.6558464668091095,2,2.1546478271484375,-1.5536127090454102,-3.0845465660095215,0.2948465347290039,3.152587890625,2,0.07418395493507957,-1.612906376144798,38.73827362060547,-7.571500654757238,40.23518371582031,-1.1797775316826482,41.39189147949219,0.07418395493507957
1278,2000-02-17,38.12590026855469,40.46199035644531,37.87641525268555,40.37126922607422,132855184.0,-0.002373865795829988,1.1308415622141113,1.5230773609756296,60.23294010907069,68.66570104201432,1.4657037723900146,-1.4294620884393865,-1.3776211893021468,0.8709792693934943,24.334376608066332,2.5855751037597656,2.8583231475761437,0.8028898239135742,-4.423285526208808,6.029065174035956,-1.8101978511476133,3.4159774989747618,4.4613799011230455,4.999992354868649,-51.80358758914164,2.61308767506119,2,2.2453689575195312,-0.5783519744873047,-2.9938254356384277,0.38556766510009766,3.3340301513671946,3,0.062462804453179865,-1.1894739451194791,38.21662139892578,-1.612906376144798,38.73827362060547,-7.571500654757238,40.23518371582031,0.062462804453179865
1279,2000-02-18,37.44548416137695,38.76095199584961,36.37950134277344,37.17332077026367,193136127.0,-0.01784655843888161,-1.5609719077155328,-0.12121098860026164,62.62975657719951,68.55022269488246,2.132111637217349,-0.507102390793861,-0.6972050821244125,1.5513953765712287,24.281474275517578,2.381450653076172,3.0460847832320823,-0.04762992858886861,-5.040611122569288,4.945351265391551,-2.544120525579075,2.4488606684013376,4.9533614116210956,21.75925060736311,-37.55449965037734,2.496490596990208,2,2.177328109741211,0.5443325042724609,-2.3134093284606934,1.065983772277832,5.4206390380859375,4,0.09327677596082107,1.1308415622141113,38.12590026855469,-1.1894739451194791,38.21662139892578,-1.612906376144798,38.73827362060547,0.09327677596082107
1280,2000-02-21,37.87641525268555,38.08053970336914,37.150638580322266,37.42280578613281,56233851.0,0.011508225917214343,1.1578977652469116,1.666680682869397,63.20272455251958,67.50503747983878,1.8772614684144742,-0.732662251393954,-1.1281361734330062,1.120464285262635,24.225713035181887,0.929901123046875,2.9553168388278124,0.22907371520996378,-4.600469115437846,5.058616545857774,-2.1856977001139413,2.643845130533869,4.161269666499024,35.675698773010595,-25.91323314244339,2.4147714153239064,2,1.7463970184326172,0.11340141296386719,-2.744340419769287,0.6350526809692383,6.30517578125,0,0.12934125283573739,-1.5609719077155328,37.44548416137695,1.1308415622141113,38.12590026855469,-1.1894739451194791,38.21662139892578,0.12934125283573739
1281,2000-02-22,38.69291305541992,39.66817474365234,37.921775817871094,38.08053970336914,93831491.0,0.02155689225834223,-2.7560959600931882,1.3500012614476373,62.5,66.54824771133157,0.9311258214755682,-1.3335102380766983,-1.9446339761673812,0.30396648252826,24.37939688457301,1.7917594909667898,2.9176963514613092,0.8652616500854506,-3.829135478826146,5.559658778997047,-1.4819369143703511,3.2124602145412524,3.0052808491799823,56.6666978134928,-3.0393725343393143,2.347198564455799,2,0.9298992156982422,-0.7030963897705078,-3.560838222503662,-0.18144512176513672,5.987648010253906,1,0.09320046159389883,1.1578977652469116,37.87641525268555,-1.5609719077155328,37.44548416137695,1.1308415622141113,38.12590026855469,0.09320046159389883
1282,2000-02-23,40.80219650268555,41.27848815917969,39.71353530883789,39.89497756958008,98433790.0,0.05451343103178852,-1.464291935726085,1.4814800971780975,59.70148270201898,64.55498636128937,-1.2808529321376412,-3.1374307061565503,-4.053917423433006,-1.805316964737365,24.733185295857663,2.5855751037597656,2.967975766831458,2.6785648345947237,-1.9803244345023856,7.337454103691833,0.3491202000461655,5.008009469143282,0.5768758482047716,90.27775182208933,33.665610232540544,2.3294446345485555,2,-1.1793842315673828,-2.812379837036133,-5.670121669769287,-2.2907285690307617,0.24948501586914062,2,0.028349060788883662,-2.7560959600931882,38.69291305541992,1.1578977652469116,37.87641525268555,-1.5609719077155328,37.44548416137695,0.028349060788883662
1283,2000-02-24,41.45993041992188,42.38983154296875,40.82487869262695,41.14240646362305,71470949.0,0.016120061506812444,-2.285716001970262,0.34999705662218744,60.14760010190877,62.716137174837336,-2.114753602580393,-3.410937507540588,-4.711651340669341,-2.4630508819737003,25.227293300522025,1.5876350402832031,2.6991286574405464,2.981349182128916,-1.5504840313253183,7.513182395583151,0.7154325754017989,5.2472657888560335,-5.080429077148445,84.52828560040429,30.530632430494833,2.2659166067271186,2,-2.0752639770507884,-3.2886695861816477,-6.327855587005622,-2.948462486267097,-1.63299560546875,3,-0.0021881640767903443,-1.464291935726085,40.80219650268555,-2.7560959600931882,38.69291305541992,1.1578977652469116,37.87641525268555,-0.0021881640767903443
1284,2000-02-25,45.08880996704102,45.5877799987793,41.074363708496094,41.50529098510742,121414848.0,0.08752739115489283,-1.0306128403333654,11.285822410706547,73.63635738125777,63.179260737933475,-5.7709542789663,-6.610644992113819,-8.340530887788482,-6.091930429092841,26.045740523644668,4.513416290283203,2.5235837314666654,6.122598266601571,0.959610913496391,11.285585619706751,3.541104590048981,8.704091943154161,-8.589102020263681,94.08602977014549,40.138557025631414,2.58149367655259,2,-4.1051692962646555,-5.556720733642585,-9.956735134124763,-6.577342033386238,-6.4185791015625,4,-0.08048293023860631,-2.285716001970262,41.45993041992188,-1.464291935726085,40.80219650268555,-2.7560959600931882,38.69291305541992,-0.08048293023860631
1285,2000-02-28,42.79808044433594,44.90736770629883,42.61663436889648,44.000144958496094,63954073.0,-0.050804834378631036,-1.9275358079581733,-0.3354424855066749,58.770613709708726,62.678079749155216,-3.4402221673071125,-3.8341317172664873,-6.049801365083397,-3.8012009063877557,27.26933540778732,2.4721755981445455,2.1474991929362375,3.3986713409423857,-1.5045845097674757,8.301927191652247,0.9470434155874514,5.85029926629732,-5.9348496154785195,63.609469958404596,12.515487149666498,2.451627925354931,2,-1.8144397735595703,-3.2659912109375,-7.666005611419678,-4.286612510681152,-5.624759674072266,0,0.0015898553023996342,-1.0306128403333654,45.08880996704102,-2.285716001970262,41.45993041992188,-1.464291935726085,40.80219650268555,0.0015898553023996342
1286,2000-02-29,43.61457824707031,44.31767272949219,42.956844329833984,43.77334213256836,58467295.0,0.019077907099042113,1.1818198498493906,0.13207601058664484,59.73645684425416,62.28421466421535,-3.902683106806869,-4.133764774427661,-6.866299167817772,-4.617698709122131,28.467897761134154,1.51959228515625,1.7893426847731604,3.7524871826171875,-0.8882724750073407,8.393246840241716,1.4321073538049234,6.072867011429452,-6.402365451416017,66.4092686658467,17.782202940127704,2.320379828812266,2,-2.6309375762939453,-4.082489013671875,-8.482503414154053,-5.103110313415527,-7.892810821533203,1,0.013000533529252234,-1.9275358079581733,42.79808044433594,-1.0306128403333654,45.08880996704102,-2.285716001970262,41.45993041992188,0.013000533529252234
1287,2000-03-01,46.92593002319336,47.13005447387695,45.20221328735352,45.3836555480957,136190456.0,0.07592304933833627,-1.0238113354130618,-9.714265119296476,65.79601763681933,62.90233438952075,-6.536032725243302,-6.892870129250809,-10.177650943940819,-7.9290504852451775,29.50822552627543,3.5154762268066406,1.6840473863335959,6.488888549804685,1.3402592213276563,11.637517878281713,3.9145738855661705,9.063203214043199,-9.378694539414063,96.76258905753892,50.01900042863885,2.574314664238515,3,-5.171152114868164,-6.622703552246094,-11.7938551902771,-8.414462089538574,-7.711368560791023,2,-0.047849215911325516,1.1818198498493906,43.61457824707031,-1.9275358079581733,42.79808044433594,-1.0306128403333654,45.08880996704102,-0.047849215911325516
1288,2000-03-02,46.69912338256836,46.81252670288086,45.92798614501953,46.04138946533203,67063372.0,-0.004833290262183376,1.0,0.4264700790011328,64.55222733146354,63.11594225110565,-5.548732538874923,-6.3409595760168145,-9.950844303315819,-7.7022438446201775,29.73725309618248,0.9979438781738281,1.7852510304615379,5.84929714202881,0.08650955169653685,11.612084732361083,2.967903346862677,8.730690937194943,-8.576918759383204,92.8838656397031,47.10964973495534,2.8813937951661353,3,-4.55877685546875,-6.395896911621094,-11.5670485496521,-8.187655448913574,-4.44537353515625,3,-0.12093250268851352,-1.0238113354130618,46.92593002319336,1.1818198498493906,43.61457824707031,-1.9275358079581733,42.79808044433594,-0.12093250268851352
1289,2000-03-03,47.87850952148438,49.44346237182617,45.72386169433594,46.51768112182617,67190318.0,0.025254995243792155,-1.5230740966435208,2.0689649172664693,70.93167566898974,63.974714597380114,-5.691033167517816,-7.186806200021842,-11.130230442231841,-8.8816299835362,29.85568344979984,3.7196006774902344,1.990392167813603,6.583011627197273,0.10026016013832617,13.06576309425622,3.3416358936677995,9.824387360726746,-9.215833907257718,77.07642773964425,30.0115918094602,3.2413757335294724,3,-4.195890426635749,-6.418579101562507,-12.746434688568122,-9.367041587829597,-6.962909698486335,4,-0.16816677852969275,1.0,46.69912338256836,-1.0238113354130618,46.92593002319336,1.1818198498493906,43.61457824707031,-0.16816677852969275
1290,2000-03-06,47.94655227661133,49.21665954589844,47.1754150390625,49.10325622558594,63197899.0,0.0014211544136815135,1.9508187681117461,-0.8499998598391469,77.35847944613327,65.6256567580616,-4.671684027878143,-6.822234743951199,-11.198273197358787,-8.949672738663146,30.380002878740488,2.0412445068359375,2.317508161745444,6.15435161590576,-0.7760994622049537,13.084802694016474,2.689126076850407,9.619577154961114,-8.421413721776702,76.92310406556467,22.917396865032416,3.4652255390553552,3,-3.368053436279297,-6.486621856689453,-12.814477443695068,-9.435084342956543,-10.070137023925781,0,-0.19347212616282028,-1.5230740966435208,47.87850952148438,1.0,46.69912338256836,-1.0238113354130618,46.92593002319336,-0.19347212616282028
1291,2000-03-07,45.40633773803711,48.83108901977539,45.3836555480957,47.96923065185547,58710994.0,-0.05298012928894902,-1.6434765312494972,2.21568614518028,69.07340312425806,66.66698124942148,-1.2058290427322973,-4.076611512131684,-8.658058658784569,-6.4094582000889275,30.003772952120688,3.4474334716796875,2.6557154522283923,3.35104331970215,-3.7142246155745013,10.416311254978801,-0.18159064793617574,6.8836772873404755,-5.0877332778431565,4.812838072418168,-52.88310071149053,3.532633967638326,3,-0.2721672058105469,-3.5154781341552734,-10.27426290512085,-6.894869804382324,-8.210338592529297,1,-0.18131867439457905,1.9508187681117461,47.94655227661133,-1.5230740966435208,47.87850952148438,1.0,46.69912338256836,-0.18131867439457905
1292,2000-03-08,46.06407165527344,47.85582733154297,45.7011833190918,46.26819610595703,86849383.0,0.014485509072125424,-3.6341357356174724,0.07964610990299875,70.44391908194999,67.81101669164829,-1.1607361899100965,-4.53643556898605,-9.315792576020897,-7.067192117325256,29.461026586409666,2.4494895935058594,3.0216150510028825,3.7354772567748995,-3.512948961729535,10.983903475279334,0.11126414752268232,7.359690366027117,-5.015478562148907,16.75981485622793,-45.635425215090464,3.6242131092522154,3,-0.8051586151123047,-3.8897056579589844,-10.931996822357178,-7.552603721618652,-8.437141418457031,2,-0.2245199752886442,-1.6434765312494972,45.40633773803711,1.9508187681117461,47.94655227661133,-1.5230740966435208,47.87850952148438,-0.2245199752886442
1293,2000-03-09,44.63520050048828,46.15479278564453,44.04550552368164,45.79190444946289,70639714.0,-0.0310192109259968,1.2409657109392256,5.666660437301439,67.82901994646207,67.16575697667098,0.8559233395657984,-2.987429523533571,-7.886921421235741,-5.638320962540099,29.31116092909037,2.1092872619628906,3.362742723803528,2.1331003189086886,-5.164023622731364,9.43022426054874,-1.5154616519113375,5.781662289728715,-2.915017865067618,10.924410724204654,-54.272466346222096,3.648561970820025,3,1.3948478698730469,-1.8484611511230469,-9.503125667572021,-6.123732566833496,-7.144355773925781,3,-0.12144314301952441,-3.6341357356174724,46.06407165527344,-1.6434765312494972,45.40633773803711,1.9508187681117461,47.94655227661133,-0.12144314301952441
1294,2000-03-10,46.15479278564453,47.62902450561523,45.72386169433594,47.06201171875,66120270.0,0.03404470615382649,-1.1538444951418128,0.7843138548197202,69.47704939072712,68.35536094122858,-0.5549125550267391,-4.355194778480168,-9.40651370639199,-7.157913247696349,28.935038609472524,2.993824005126946,3.6864603007195953,3.4145475387573256,-4.039217643291849,10.8683127208065,-0.3123350522672652,7.1414301297819165,-3.8167477713114266,40.78948824383828,-26.979118073247477,3.7268825910245877,3,0.045360565185546875,-3.2433109283447266,-11.022717952728271,-7.643324851989746,-9.96580505371093,4,-0.08452086344206833,1.2409657109392256,44.63520050048828,-3.6341357356174724,46.06407165527344,-1.6434765312494972,45.40633773803711,-0.08452086344206833
1295,2000-03-13,44.09086990356445,45.02076721191406,42.77539825439453,44.79396438598633,70723928.0,-0.04471741194171319,2.882370012729947,0.7749997897587271,61.995968117952046,68.60641774941723,1.9128323490640113,-2.095015419704694,-7.3425908243119125,-5.093990365616271,28.47720147939386,3.37939453125,3.941516248294498,1.1578403472900405,-6.222203312375939,8.53788400695602,-2.5321814825429456,4.847862177123027,5.352592468261719,21.722899998299173,-45.48991157200746,3.6900218298329888,3,2.0185604095458984,-1.1793880462646484,-8.958795070648193,-5.579401969909668,-5.942291259765625,0,-0.07201649882416372,-1.1538444951418128,46.15479278564453,1.2409657109392256,44.63520050048828,-3.6341357356174724,46.06407165527344,-0.07201649882416372
1296,2000-03-14,44.45375442504883,45.111488342285156,44.0228271484375,44.88468551635742,59683319.0,0.008230377905404707,1.4615397885076507,0.6129063761447979,58.79781227907448,67.82883937633447,1.8791120132265462,-2.1162574645451144,-7.403707384265999,-5.456874887100646,28.632624349285297,1.0886611938476562,3.6615376673530875,1.2349508285522433,-5.899727295912015,8.369628953016502,-2.332388233679886,4.8022898907843725,4.856346664428713,33.03571696736156,-29.96823564507789,3.5673390622321297,3,1.6556758880615234,-1.5422725677490234,-9.321679592132568,-5.942286491394043,-2.8123779296875,1,-0.14795913770237323,2.882370012729947,44.09086990356445,-1.1538444951418128,46.15479278564453,1.2409657109392256,44.63520050048828,-0.14795913770237323
1297,2000-03-15,41.05168151855469,43.38777160644531,40.847557067871094,42.68467712402344,105658538.0,-0.0765306091801582,-1.4888880583068584,3.7894587752066995,49.13127391188445,66.11540010749235,4.872711857684791,1.5906549251074864,-3.73025237686349,-2.0548019806065057,28.795827647303508,3.6061973571777344,3.745570213543516,-2.30887508392334,-9.13089770084538,4.513147532998701,-5.71988639238436,1.1021362245376807,8.127725514221197,3.0100336329491553,-54.905419949460985,3.4110113084610214,3,4.093828201293945,1.8598003387451172,-5.09176778793335,-2.5402135848999023,1.3608322143554688,2,-0.0939226416658272,1.4615397885076507,44.45375442504883,2.882370012729947,44.09086990356445,-1.1538444951418128,46.15479278564453,-0.0939226416658272
1298,2000-03-16,40.50735092163086,41.77745819091797,40.28054428100586,41.00632095336914,97269089.0,-0.013259641914492581,-2.1428514220267987,0.3055550364417866,38.7777756597928,62.54274455091491,4.968908037861382,2.448058837127192,-2.858969327803621,-1.5104713836826775,28.8179524000562,1.4969139099121094,3.740034450853649,-2.972278213500978,-9.485755013988339,3.5411985869863827,-6.229016613744655,0.2844601867426988,8.338782112548834,3.086442824809488,-48.17774860819966,3.256738400243679,3,4.241250991821289,2.4041309356689453,-4.263932704925537,-1.9958829879760742,1.9051628112792969,3,-0.07110859187971019,-1.4888880583068584,41.05168151855469,1.4615397885076507,44.45375442504883,2.882370012729947,44.09086990356445,-0.07110859187971019
1299,2000-03-17,40.93827819824219,42.14034652709961,40.80219650268555,41.958900451660156,75775759.0,0.010638248782178783,-1.0701808224352014,2.045458020519564,44.98776797269106,58.94599883164356,3.855416891623193,2.416094034107857,-3.0023777415419275,-1.9413986602940057,29.626289793864157,1.63299560546875,3.309202718205441,-2.7159906387329116,-8.715256096502742,3.2832748190369188,-5.71562336761783,0.28364209015200714,7.393919510747075,13.61501828406913,-34.5968378020681,2.999632728884917,3,3.6175384521484375,1.9732036590576172,-4.694859981536865,-2.4268102645874023,1.4742355346679688,4,-0.08421051454547279,-2.1428514220267987,40.50735092163086,-1.4888880583068584,41.05168151855469,1.4615397885076507,44.45375442504883,-0.08421051454547279
1300,2000-03-20,42.77539825439453,43.77334213256836,41.16508483886719,41.36920928955078,58705668.0,0.04487536205739162,-1.8750031536190932,-1.377776116613717,47.856309827379086,56.588544020879226,1.349547733705009,1.0169513575976623,-4.545907397280274,-3.7785187164463494,30.673702023851533,2.835063934326172,2.933186044127524,-1.1238197326660142,-6.4971839320762115,4.249544466744183,-3.8105018323711093,1.5628623670390809,5.073700248915728,51.64319730765009,5.496359299856529,2.686682099705098,3,1.2927875518798828,0.13608360290527344,-5.862904071807861,-4.263930320739746,0.07257843017578125,0,-0.15397660317012418,-1.0701808224352014,40.93827819824219,-2.1428514220267987,40.50735092163086,-1.4888880583068584,41.05168151855469,-0.15397660317012418
1301,2000-03-21,42.299110412597656,43.38777160644531,41.64137649536133,42.185707092285156,51557568.0,-0.011134620862307099,-1.9056595390874413,0.08064586136551066,36.17885613734575,52.7813148048121,1.4960491183442741,1.873304051566926,-3.8062197075389292,-3.3022308746494744,31.168985631773637,1.7463951110839844,2.27011445338907,-1.7804174423217773,-6.635180781609172,3.0743458969656174,-4.207799111965478,0.6469642273219236,5.095874837374339,57.79224041519589,17.30241212031197,2.4273816696436983,3,1.6556739807128906,0.6123714447021484,-4.570118427276611,-3.787642478942871,0.9661865234375,1,-0.09812338198873094,-1.8750031536190932,42.77539825439453,-1.0701808224352014,40.93827819824219,-2.1428514220267987,40.50735092163086,-0.09812338198873094
1302,2000-03-22,41.958900451660156,44.09086990356445,41.50529098510742,44.09086990356445,54253841.0,-0.008042957821547403,1.4255309250773418,-18.799885629709365,35.93538945273902,49.23757808328731,1.332867216935135,2.42915879902381,-3.2004012072078183,-2.9620209137119744,31.2255516561873,2.5855789184570312,1.437490591353182,-2.1784626007080092,-6.8944090140048,2.537483812588782,-4.536435807356405,0.17951060594038637,5.009218340173874,44.04757852498964,9.764501677233092,2.357973206648396,3,1.9958839416503906,0.9525814056396484,-3.9237217903137207,-3.447432518005371,-0.036289215087890625,2,-0.007567499454964044,-1.9056595390874413,42.299110412597656,-1.8750031536190932,42.77539825439453,-1.0701808224352014,40.93827819824219,-0.007567499454964044
1303,2000-03-23,41.36920928955078,42.956844329833984,41.11972427368164,42.63931655883789,54888254.0,-0.014054018474310204,-1.0769245697601957,0.5957436529649318,29.986042561975694,44.84968843564826,1.5763247586893598,3.174461152694022,-2.3859607834400407,-2.3723297516025994,30.87980215316789,1.8371200561523438,0.8530709230546307,-2.763617706298831,-7.490569176533938,1.9633337639362765,-5.127093441416385,-0.40014197118127726,5.197655031633559,17.241383310172996,-11.148256053837457,2.363475735117553,3,1.3268070220947266,1.5422725677490234,-2.8520703315734863,-2.857741355895996,3.148052215576172,3,0.025219346979950652,1.4255309250773418,41.958900451660156,-1.9056595390874413,42.299110412597656,-1.8750031536190932,42.77539825439453,0.025219346979950652
1304,2000-03-24,41.45993041992188,41.45993041992188,39.80425643920898,41.27848815917969,74942197.0,0.0021929626388583756,17.250147170127395,-0.142855855666455,30.08354601472746,41.30386375751219,0.8376947279106588,2.949137853386283,-2.3032759962323794,-2.4630508819737003,29.470078362672037,1.6556739807129048,0.12850616692348638,-2.491452598571769,-7.340898964917933,2.3579937677743956,-4.9161757817448475,-0.06672941539869015,4.72975469885175,38.62428918493232,15.69742163391237,2.4247231831730804,3,0.9979419708251882,1.4515514373779226,-2.5005216598510813,-2.948462486267097,2.903102874755845,4,0.022975998834058542,-1.0769245697601957,41.36920928955078,1.4255309250773418,41.958900451660156,-1.9056595390874413,42.299110412597656,0.022975998834058542
1305,2000-03-27,42.86612319946289,43.18364715576172,41.61869430541992,41.75477981567383,40360613.0,0.03391691122726348,-1.2622863130031985,6.125052560759999,41.61676269781561,39.39485824848343,-0.849871497237892,1.631976309878013,-3.57098546131742,-3.8692436615147088,28.20161714692244,1.7237167358398366,-0.4528028088079026,-1.0886619567871065,-5.9347959198276286,3.7574720062534155,-3.511728938307371,1.334405024733158,2.812727624945566,71.42857142857147,44.301496975443015,2.423066981520262,3,-0.9185600280761719,0.4309272766113281,-4.059808731079102,-4.3546552658081055,2.4948501586914062,0,-0.010582003519236327,17.250147170127395,41.45993041992188,-1.0769245697601957,41.36920928955078,1.4255309250773418,41.958900451660156,-0.010582003519236327
1306,2000-03-28,44.18159103393555,44.70323944091797,42.86612319946289,43.04756546020508,58561720.0,0.030687819104880942,-1.4545445278614497,1.0204097043922398,44.045907758330074,38.82981756475517,-2.4674884555058156,0.3806835338288508,-4.677184520730229,-5.184711495987365,27.038351814702686,1.8371162414550781,-1.2273408641466474,0.19845523834228374,-4.645932579846303,5.04284305653087,-2.223738670752006,2.6206491474365734,1.0272922396569513,89.35190412376514,58.39716963910929,2.4221939090942914,3,-1.9278430938720703,-0.49897193908691406,-5.375276565551758,-5.670123100280762,0.4536094665527344,1,-0.030184842106317444,-1.2622863130031985,42.86612319946289,17.250147170127395,41.45993041992188,-1.0769245697601957,41.36920928955078,-0.030184842106317444
1307,2000-03-29,44.68056106567383,44.77128219604492,43.00220489501953,44.226951599121094,54730374.0,0.011293618451970744,4.571443159633579,0.39999932722905834,50.1524377346145,40.09366890640203,-2.6793284178017203,-0.31107807450257496,-4.9326443984652855,-5.683681527725646,25.165125916868426,1.7690773010253906,-1.6958221021141213,0.8096937179565415,-3.8480157571846973,5.4674031930977804,-1.5191610196140743,3.1385484555271574,0.09595206116798494,98.17353211333287,62.01302177732143,2.3288547375706177,3,-2.392791748046875,-0.10206222534179688,-5.874246597290039,-6.169093132019043,-1.3245391845703054,2,-0.03167516467750797,-1.4545445278614497,44.18159103393555,-1.2622863130031985,42.86612319946289,17.250147170127395,41.45993041992188,-0.03167516467750797
1308,2000-03-30,41.05168151855469,43.50117492675781,40.71147537231445,43.09292602539063,89414531.0,-0.08121830748242453,-1.05000098112594,-4.500004204825474,34.979962804425924,38.98169055437257,1.1565030861016368,3.028277393551825,-1.135422777179521,-2.0548019806065057,22.852130922566683,3.969085693359375,-2.2033117722452644,-2.536813735961914,-7.157176445481269,2.0835489735574413,-4.846995090721592,-0.2266323812022364,3.7196006774902344,25.114125442754602,-10.028723383531553,2.310181354759679,3,1.2360877990722656,3.5721778869628906,-2.2453670501708984,-2.5402135848999023,2.9484634399414062,3,0.021215445648040898,4.571443159633579,44.68056106567383,-1.4545445278614497,44.18159103393555,-1.2622863130031985,42.86612319946289,0.021215445648040898
1309,2000-03-31,39.82693481445313,41.16508483886719,39.441368103027344,40.779518127441406,87900860.0,-0.029834264000805688,1.0,0.4666679125397071,36.79773827710407,37.75296038211979,2.466395157316825,3.8144616055530705,0.2776143689833148,-0.8300552765049503,19.773982116709828,1.7237167358398438,-2.254398697949682,-3.3589817047119084,-7.805282158987275,1.0873187495634582,-5.582131931849588,-1.1358314775742286,4.94434738159179,7.234013620048731,-28.383359936211857,2.223150227137682,3,2.2793903350830007,4.615480422973626,-1.048971176147468,-1.315466880798347,4.400016784667962,4,0.11776770450764662,-1.05000098112594,41.05168151855469,4.571443159633579,44.68056106567383,-1.4545445278614497,44.18159103393555,0.11776770450764662
1310,2000-04-03,38.67023086547852,41.16508483886719,38.284664154052734,40.82487869262695,64401506.0,-0.029043258145862727,1.0319997201269118,2.2618996131574614,32.93172672678082,37.39216822539035,3.329695688208659,4.469740013333016,1.5889212653282883,0.3266486724696591,16.673952732404874,2.880420684814453,-2.0293307840610098,-4.0518695831298785,-8.33969319688537,0.2359540306256136,-6.195781390007625,-1.9079577762521325,5.568059921264641,5.944032914066451,-28.760637797320474,2.143911806877746,4,2.8577423095703054,5.19383239746093,1.5876340866088796,-0.15876293182373757,4.1051673889160085,0,0.14721407919706153,1.0,39.82693481445313,-1.05000098112594,41.05168151855469,4.571443159633579,44.68056106567383,0.14721407919706153
1311,2000-04-04,37.17332077026367,38.67023086547852,36.76507186889648,37.98981857299805,92235881.0,-0.03870962395911537,-1.3333302186507165,0.3789472193304877,37.10407744892628,37.52202244718893,4.495833945929945,5.605631672339911,3.2167223281300323,1.82355876768451,14.606142832889319,1.9051589965820455,-2.0377273927438324,-5.137128829956055,-9.8949588649946,-0.37929879491750995,-7.516043847475331,-2.7582138124367788,6.350534820556639,5.09915284117448,-32.22608869776441,2.3789150175192733,4,3.5948562622070312,5.930946350097656,3.0845441818237305,1.3381471633911133,4.195888519287109,1,0.22025615194540893,1.0319997201269118,38.67023086547852,1.0,39.82693481445313,-1.05000098112594,41.05168151855469,0.22025615194540893
1312,2000-04-05,35.72176742553711,37.8310546875,35.33620071411133,37.17332077026367,106396723.0,-0.039048255970925094,-1.2448992901569345,1.7777798542328536,34.992884697649885,38.078338240041624,5.55363176148326,6.579998032445822,4.791578699898778,3.2751121124110725,12.580815573250836,2.494853973388672,-2.300380939396149,-6.071566963195799,-11.33311342345111,-0.810020502940489,-8.702340193323451,-3.4407937330681477,6.855858444213865,4.722203663896311,-35.40830955478779,2.630773230127654,4,4.331974029541016,6.668064117431641,4.536097526550293,2.789700508117676,6.146411895751953,2,0.2495238538667337,-1.3333302186507165,37.17332077026367,1.0319997201269118,38.67023086547852,1.0,39.82693481445313,0.2495238538667337
1313,2000-04-06,39.21456146240234,39.441368103027344,36.60630798339844,36.74238967895508,92841988.0,0.09777774977528875,-1.066117977067351,-1.7031215507363635,45.465394609075894,39.78743252830256,1.925551454853732,2.8040461711608202,1.4820334864201214,-0.2176819244541548,11.107019403836723,3.7196006774902344,-2.2295105758116875,-2.307740974426274,-7.511041311876895,2.895559363024347,-4.909391143151588,0.29390919429904017,2.2044363824462962,66.53693340410078,22.100118017582247,2.6016501687253113,4,0.8391799926757884,3.1752700805664134,1.8144407272338938,-0.7030935287475515,4.286613464355476,3,0.10561026986549082,-1.2448992901569345,35.72176742553711,-1.3333302186507165,37.17332077026367,1.0319997201269118,38.67023086547852,0.10561026986549082
1314,2000-04-07,42.25374984741211,42.367149353027344,40.82487869262695,41.958900451660156,101604480.0,0.07750152677146849,4.913065734531654,0.11926735744099777,48.709322473345395,40.57549472558365,-1.1054408201246488,-0.5716945374552154,-1.3662526562223576,-3.2568703094639275,8.972614838628843,3.152587890625007,-2.0554168836959477,0.92649955749512,-3.8178539859659537,5.670853100956194,-1.4456772142354168,3.298676329225657,-6.917549133300781,98.38713790358852,52.59559363633882,2.3721767717305378,4,-2.2000083923339844,0.13608169555664062,-1.0319633483886719,-3.742281913757324,1.0206184387207031,4,0.04133112723463861,-1.066117977067351,39.21456146240234,-1.2448992901569345,35.72176742553711,-1.3333302186507165,37.17332077026367,0.04133112723463861
1315,2000-04-10,40.91559982299805,43.38777160644531,40.91559982299805,42.820762634277344,62253863.0,-0.03166937914969503,-1.5952341383225177,-6.461477753483498,46.71689882049549,40.87227151026869,-0.08165634605795447,0.5442807566543593,0.1899383649954558,-1.918720285049865,8.208208696845839,2.4721717834472656,-1.7530295281028145,-0.25288696289062784,-4.816933547462398,4.311159621681142,-2.534910255176513,2.029136329395257,-5.438780136108399,69.295783189327,23.988603092660178,2.2820232922858867,4,-0.8618583679199219,1.360830307006836,1.655674934387207,-2.4041318893432617,4.1641387939453125,0,0.08093127781208254,4.913065734531654,42.25374984741211,-1.066117977067351,39.21456146240234,-1.2448992901569345,35.72176742553711,0.08093127781208254
1316,2000-04-11,37.87641525268555,39.78157424926758,37.21868133544922,39.577449798583984,80844504.0,-0.07427936003529445,1.4301076435609184,0.8928552120730358,41.41222008040198,39.90113621535619,2.200486792273189,3.231102659433148,3.4090321003069093,1.120464285262635,7.388108159023586,3.696918487548828,-1.5279182502210205,-2.963204574584964,-7.478130879598012,1.5517217304280848,-5.220667727091488,-0.7057414220784395,-2.083157489013672,31.549303515327594,-13.34230221427795,2.257463152506524,4,1.5422725677490234,4.2072296142578125,5.142799377441406,0.6350526809692383,6.395896911621094,1,0.12934125283573739,-1.5952341383225177,40.91559982299805,4.913065734531654,42.25374984741211,-1.066117977067351,39.21456146240234,0.12934125283573739
1317,2000-04-12,37.19599914550781,39.2826042175293,36.651668548583984,38.37538528442383,101038020.0,-0.017964110453390636,-1.3200006727720732,0.6933346190762386,41.25475400673155,40.59833523783459,1.9082391903286222,3.8028227607641156,4.230795145122187,1.8008803924403693,7.8306547003423095,2.6309356689453125,-1.6843575226888703,-3.45083656311035,-8.248080179520365,1.3464070532996644,-5.849458371315357,-1.0522147549053429,-1.0989608281250014,8.695632608059762,-38.05384109379103,2.3986218082050064,4,2.165987014770508,4.400014877319336,6.316515922546387,1.3154687881469727,6.804145812988281,2,0.11219513495840516,1.4301076435609184,37.87641525268555,-1.5952341383225177,40.91559982299805,4.913065734531654,42.25374984741211,0.11219513495840516
1318,2000-04-13,37.626930236816406,38.69291305541992,35.880531311035156,36.175376892089844,108038063.0,0.011585415130880738,-1.7555559708465707,-1.2307702259929036,42.080607095815374,41.18532066213585,1.0509358117024021,3.3149948604575314,3.851886827329267,1.3699493011317756,8.573808551063577,2.8123817443847656,-2.008164724400359,-2.8758844375610337,-7.8600673539450625,2.108298478822995,-5.367975895753048,-0.38379297936901935,5.760841369628906,23.26286167833177,-23.501728923005057,2.492091458192014,4,1.735055923461914,3.855682373046875,6.089709281921387,0.8845376968383789,4.1958885192871165,3,0.11271844547984866,-1.3200006727720732,37.19599914550781,1.4301076435609184,37.87641525268555,-1.5952341383225177,40.91559982299805,0.11271844547984866
1319,2000-04-14,37.4908447265625,38.94239807128906,36.31146240234375,37.604248046875,76874430.0,-0.003616705093862582,-1.1284441042859965,-0.07812549275194736,38.278929628010985,41.77945431782809,0.9172579876181501,3.351392470406786,4.022669522288794,1.5060348113856818,9.196423226659203,2.6309356689453125,-2.5470236057464604,-2.8395982742309585,-7.995850921928536,2.316654373466619,-5.417724598079744,-0.2614719503821732,5.746782073974607,21.450138162113603,-21.277787685948645,2.578126323848787,4,1.8711414337158203,3.9917678833007812,6.917549133300781,1.0206232070922852,1.1657791137695312,4,0.16031461131461122,-1.7555559708465707,37.626930236816406,-1.3200006727720732,37.19599914550781,1.4301076435609184,37.87641525268555,0.16031461131461122
1320,2000-04-17,36.1889877319336,37.014556884765625,33.29495620727539,33.29495620727539,21079894.0,-0.034724664224664026,-1.570532245967524,-25.519812970936552,32.56136734278404,41.27470875047895,2.0452128876351097,4.357946203809902,5.375520573095223,2.807891806014581,9.57970585472547,4.195888519287109,-2.5698832670080876,-3.8121347427368093,-9.149052379963187,1.5247828944895687,-6.480593561349998,-1.1436759241236203,6.90149715881347,44.615414472121245,7.463513517207787,2.6684588186131903,4,2.1523761749267507,3.0142345428466726,8.36682987213134,2.3224802017211843,3.583515167236321,0,0.19578830462690688,-1.1284441042859965,37.4908447265625,-1.7555559708465707,37.626930236816406,-1.3200006727720732,37.19599914550781,0.19578830462690688
1321,2000-04-18,38.14857864379883,39.21002578735352,37.55888748168945,38.75641632080078,21850812.0,0.054148818043231906,1.17963909024757,-0.2100314636599336,36.6021562115725,41.45351669647036,0.26654018198873075,2.183409139171694,3.4220155819845033,0.8483008941493537,9.709754733690543,3.021038055419922,-2.5215343539129904,-1.645017242431642,-6.928210081900204,3.63817559703692,-4.286613662165919,0.9965791773026353,4.550085099609376,81.06058385883006,49.4948297148405,2.6415964197342805,4,0.19278526306152344,1.0546436309814453,6.36187744140625,0.36288928985595703,0.10886764526367188,1,0.18168855091200653,-1.570532245967524,36.1889877319336,-1.1284441042859965,37.4908447265625,-1.7555559708465707,37.626930236816406,0.18168855091200653
1322,2000-04-19,41.64137649536133,41.958900451660156,39.11930465698242,41.187767028808594,2213.0,0.09155774541891781,4.216693238957899,-0.7462674390144407,51.21632188542207,42.09250861606437,-2.5683447270978945,-1.4065089458236173,-0.038607680315877246,-2.6444969574131463,9.304376656979226,3.810321807861328,-2.2036264095327596,1.863656806945798,-3.3939854402091285,7.121299054100724,-0.7651643166316688,4.492477930523265,0.681138946601564,96.33511080701356,61.311425447965505,2.6288211235774646,4,-3.3000125885009766,-2.608257293701172,2.86907958984375,-3.129908561706543,-1.9051628112792969,2,0.06318080453556552,1.17963909024757,38.14857864379883,-1.570532245967524,36.1889877319336,-1.1284441042859965,37.4908447265625,0.06318080453556552
1323,2000-04-20,42.412513732910156,42.938697814941406,41.27848815917969,42.367149353027344,21991832.0,0.018518533786574753,2.024798098441779,0.10000756868582385,55.43478853530109,42.839782622948334,-3.1716836659060306,-2.2087190063406936,-0.7862255896820471,-3.4156341949619744,9.09565854780846,1.6602096557617188,-1.8472736509734133,2.5826288223266616,-2.7614911297205964,7.92674877437392,-0.08943115369697097,5.254688798350294,-9.117557525634766,94.5437766435698,53.69138068922269,2.67205997602363,4,-4.071149826049805,-3.37939453125,1.6159820556640625,-3.901045799255371,-1.5785636901855469,3,0.037433084857547705,4.216693238957899,41.64137649536133,1.17963909024757,38.14857864379883,-1.570532245967524,36.1889877319336,0.037433084857547705
1324,2000-04-21,42.412513732910156,42.412513732910156,42.412513732910156,42.412513732910156,0.0,0.0,1.0,0.0,58.26819329200712,44.12325978644963,-3.516603039671125,-2.24900225480998,-0.7695331184866845,-3.4156341949619744,9.427224493902509,0.0,-1.282711201919625,2.5349996566772433,-2.8867060045732558,7.956705317927742,-0.17585317394800626,5.245852487302493,-8.924682693481444,94.5437766435698,47.24017888791364,2.710852830625249,4,-4.295686721801758,-3.37939453125,1.4175281524658203,-3.901045799255371,0.20866012573242188,4,-0.013903796896364007,2.024798098441779,42.412513732910156,4.216693238957899,41.64137649536133,1.17963909024757,38.14857864379883,-0.013903796896364007
1325,2000-04-24,42.412513732910156,42.412513732910156,42.412513732910156,42.412513732910156,0.0,0.0,1.0,0.0,62.3953600577899,46.45471978393717,-3.6676257397081713,-2.4081975056136855,-0.7152066310757803,-3.4156341949619744,9.153687066798593,0.0,-1.135236515426044,2.557680130004883,-2.814957936254906,7.930318196264672,-0.12863890312500814,5.243999163134774,-8.735665357971193,90.21928191819384,36.02483424681846,2.686319033129893,4,-4.295686721801758,-3.37939453125,1.3211355209350586,-3.901045799255371,-0.6169090270996094,0,-0.08855617274256788,1.0,42.412513732910156,2.024798098441779,42.412513732910156,4.216693238957899,41.64137649536133,-0.08855617274256788
1326,2000-04-25,42.84797668457031,43.86406326293945,41.19683837890625,41.44178771972656,12286233.0,0.010267322385144384,-1.8133983035843622,100.0,67.71138404162386,49.39434534336965,-3.714309128456442,-3.108045351525206,-1.0419056137542384,-3.8510971466221307,8.523813749264766,2.667224884033203,-1.2809055900189037,3.059823799133298,-2.1162148870896687,8.235862485356265,0.47180445602181464,5.647843142244781,-8.9858913208313,78.5850732828969,17.38367552838764,2.5880193431114815,4,-4.268466949462891,-3.8148574829101562,0.6418571472167969,-4.336508750915527,0.5715484619140625,1,-0.07177640634097615,1.0,42.412513732910156,1.0,42.412513732910156,2.024798098441779,42.412513732910156,-0.07177640634097615
1327,2000-04-26,43.265296936035156,44.68056106567383,43.04756546020508,44.45375442504883,12943796.0,0.009739555604620254,-1.011176858875126,-0.8451620078996485,61.884480994921105,51.594775776603626,-3.553890824088022,-3.8333688441158387,-1.3265531378625326,-4.268417398086974,7.922698850185517,1.8325843811035156,-1.2725302228384834,3.5479072570800767,-1.3792198572746273,8.47503437143478,1.0843436999027247,6.011470814257429,-9.003132456328125,59.374948671593465,-1.1039707894018207,2.4635635571773533,4,-4.277538299560547,-4.232177734375,0.16783618927001953,-3.4043397903442383,0.15422821044921875,2,-0.11574751594508703,-1.8133983035843622,42.84797668457031,1.0,42.412513732910156,1.0,42.412513732910156,-0.11574751594508703
1328,2000-04-27,41.922611236572266,43.70076370239258,41.27848815917969,43.455814361572266,15836941.0,-0.03103377983162725,1.394615570271371,1.2900782225474807,48.921064681430316,52.77723522698355,-1.7185010508987517,-2.552982555918618,0.1388632486959125,-2.9257316986240838,8.042081936679882,2.4222755432128906,-0.886592711947344,2.16167507171631,-2.8300761046285317,7.153426248061152,-0.33420051645610727,4.657550659888727,-7.035342961707229,20.833255770407902,-33.41088960138144,2.495875588172421,4,-2.9348526000976562,-2.8894920349121094,1.5105218887329102,-2.0616540908813477,5.524967193603516,3,-0.05215318149320991,-1.011176858875126,43.265296936035156,-1.8133983035843622,42.84797668457031,1.0,42.412513732910156,-0.05215318149320991
1329,2000-04-28,44.51726150512695,45.04344940185547,43.86406326293945,44.31767272949219,18377239.0,0.06189142784815793,-1.1311491230186494,-0.13017764729299364,60.84699364405515,55.920082593791456,-3.5890668233971965,-5.036449988798033,-2.278440628272449,-5.520381967178771,8.646359517846337,3.120838165283203,-0.3398125750794705,4.521809005737303,-0.9047692663282874,9.948387277802894,1.8085198697045044,7.235098141770102,-9.04239566281339,86.32074068344232,32.576825778825174,2.713289136032797,4,-3.216093063354492,-5.348058700561523,-1.7135124206542969,-4.565583229064941,1.7509346008300781,4,-0.08273894974375606,1.394615570271371,41.922611236572266,-1.011176858875126,43.265296936035156,-1.8133983035843622,42.84797668457031,-0.08273894974375606
1330,2000-05-01,44.36303329467773,45.07973861694336,43.74612426757813,44.90736770629883,3304631.0,-0.003464458621999067,1.999999999999984,-2.7272796773762327,73.64416753432823,60.0358616296532,-2.40648187458914,-4.673475310773178,-1.9588939956235194,-5.366153756729545,8.854581335910403,1.3336143493652273,0.20084179083015385,4.082940673828119,-1.6400686638882505,9.805950011544489,1.2214360049699309,6.944445342686308,-8.122680767600812,81.54201039612745,23.95828941942743,2.8615046688581867,5,-2.2635116577148366,-5.175685882568352,-1.6783561706542898,-3.526815414428704,1.8144378662109446,0,-0.03926375873500343,-1.1311491230186494,44.51726150512695,1.394615570271371,41.922611236572266,-1.011176858875126,43.265296936035156,-0.03926375873500343
1331,2000-05-02,45.3609733581543,45.63314056396485,44.73499298095703,45.04344940185547,12201117.0,0.02249485640100035,1.0842115513143216,-0.5833251573296628,79.08855105950924,63.13277598232955,-2.540962829151603,-5.298208008589526,-2.8028331701742957,-6.364093820206115,8.626493500222624,1.2701072692871236,0.9284155719335274,4.671498107910153,-1.282490478578346,10.625486694398653,1.6945038146659002,7.648492401154407,-8.236682222090735,93.74996714981248,28.743696718647357,2.9769942932442506,5,-1.94598388671875,-5.89692497253418,-2.738666534423828,-4.082487106323242,0.0453643798828125,1,-0.07859991504575647,1.999999999999984,44.36303329467773,-1.1311491230186494,44.51726150512695,1.394615570271371,41.922611236572266,-0.07859991504575647
1332,2000-05-03,44.63520050048828,45.04344940185547,44.04550552368164,44.48097229003906,12109329.0,-0.015999940123320733,1.056077337210673,0.48572149404711845,74.45394526674475,65.24601561915662,-1.5040196461833517,-4.079586886083945,-1.996316716225067,-5.638320962540099,7.8519427675742035,1.3154678344726562,1.9739588330362352,3.500053596496585,-2.217980067693361,9.21808726068653,0.641036764401612,6.359070428591558,-6.489847433076562,77.08335888347895,6.516058033166544,2.859016832094972,5,-1.2202110290527344,-5.171152114868164,-1.6670169830322266,-3.3567142486572266,2.3587684631347656,2,-0.027235799108611736,1.0842115513143216,45.3609733581543,1.999999999999984,44.36303329467773,-1.1311491230186494,44.51726150512695,-0.027235799108611736
1333,2000-05-04,43.35602188110352,43.909423828125,42.5485954284668,43.54653549194336,16208351.0,-0.028658516261638955,1.9702997502081598,-1.2352708384862265,68.95340423145153,66.43326127909489,-0.08597039628035219,-2.6079426140879747,-0.6707978839601978,-4.359142343155341,7.495494875281379,2.0866050720214844,2.8290275221908843,2.0138019561767635,-3.7113341292364552,7.738938041589982,-0.8487660865298494,4.876369998883376,-4.312134314105428,26.176516055627523,-48.51338577340574,2.862568042706611,5,0.058967590332024145,-3.8919734954834055,0.07711219787596946,-2.077535629272468,2.549285888671868,3,0.0014646930835813254,1.056077337210673,44.63520050048828,1.0842115513143216,45.3609733581543,1.999999999999984,44.36303329467773,0.0014646930835813254
1334,2000-05-05,44.000144958496094,44.226951599121094,43.09292602539063,43.5374641418457,9496713.0,0.014856600062592706,1.4752436501096844,-2.4285971727204463,76.36252540790403,67.9851685402187,-0.5377553454317692,-3.28283443198152,-1.377128079750662,-5.003265420547912,7.698194178547027,1.1340255737304616,3.0413195401509086,2.5706052780151367,-3.265269329664605,8.406479885694878,-0.3473320258247341,5.4885425818550075,-4.1655470318619905,47.05878715549801,-30.13677379606864,2.9179373038398704,5,-0.5851554870605469,-4.536096572875977,-0.5443305969238281,-2.721658706665039,1.9051628112792969,4,0.07835050259337861,1.9702997502081598,43.35602188110352,1.056077337210673,44.63520050048828,1.0842115513143216,45.3609733581543,0.07835050259337861
1335,2000-05-08,44.226951599121094,44.36303329467773,42.820762634277344,44.35396194458008,6728522.0,0.005154679395691586,20.250269375314065,-0.274509642259397,73.23163415121326,68.5985296635064,-0.5365401786407418,-3.4244146827048425,-1.5909405442053242,-5.230072061172912,7.553725434565458,1.5422706604003835,3.0934481640319618,2.6318443298339815,-3.3291857967878897,8.592874456455853,-0.34867073347695055,5.612359393144914,-3.6965285560073013,54.411788348926095,-21.373894984497994,2.9805150633109343,5,-0.7711372375488281,-4.762903213500977,-0.9525814056396484,-2.7670211791992188,0.49897003173828125,0,0.04615385942350381,1.4752436501096844,44.000144958496094,1.9702997502081598,43.35602188110352,1.056077337210673,44.63520050048828,0.04615385942350381
1336,2000-05-09,42.77539825439453,43.7642707824707,42.14034652709961,43.319732666015625,9731177.0,-0.032820560591280024,1.2658186076218862,4.285748610902538,55.135568419943375,67.84865048850887,1.0098296040584955,-1.672788309698845,-0.1693144799734725,-3.7785187164463494,7.438617364961978,2.0866050720214844,3.046169229457547,0.9353418350219727,-4.779833634632801,6.650517304676747,-1.9222458998054108,3.792929569849356,-1.6326491087786152,21.874930193382397,-49.191768226553535,2.857587734827386,5,0.6804161071777344,-3.311349868774414,-0.07938003540039062,-1.3154678344726562,4.218570709228516,1,0.07953340109801621,20.250269375314065,44.226951599121094,1.4752436501096844,44.000144958496094,1.9702997502081598,43.35602188110352,0.07953340109801621
1337,2000-05-10,41.36920928955078,42.27642822265625,40.82487869262695,41.91353988647461,14908287.0,-0.032873778438738066,1.2857117113328989,0.9999929919968604,45.532235352542,67.47211389641018,2.367770128903288,0.06543219274685441,1.083239032763501,-2.3723297516025994,7.323642001368806,1.9505195617675781,2.872178460814851,-0.6795076370239244,-5.969696977857737,4.610681703809888,-3.324602307440834,1.9655870333929855,4.26393127441407,15.38459050399677,-50.534919906650465,2.6450946704169067,5,1.8598003387451172,-1.905160903930664,0.5670127868652344,0.09072113037109375,5.171150207519531,2,0.0975877595394612,1.2658186076218862,42.77539825439453,20.250269375314065,44.226951599121094,1.4752436501096844,44.000144958496094,0.0975877595394612
1338,2000-05-11,41.86817932128906,41.86817932128906,39.69085311889648,40.78858947753906,15737434.0,0.012061386724747214,3.033617424242437,-1.9833348517446545,47.764518550732994,66.01850555270771,2.078883785503834,-0.10487961473474172,0.4405757686604659,-2.8712997833408807,7.118867284793903,2.1773262023925852,2.5528628532239424,-0.39260005950927734,-5.259566630204596,4.474366511186041,-2.826083344856933,2.0408832258383782,3.6687960052490283,46.60193144260554,-15.048383108479591,2.4334832853476587,5,0.7938175201416016,-2.4041309356689453,-0.646392822265625,-0.4082489013671875,4.309291839599609,3,0.12242685794860031,1.2857117113328989,41.36920928955078,1.2658186076218862,42.77539825439453,20.250269375314065,44.226951599121094,0.12242685794860031
1339,2000-05-12,43.50117492675781,43.909423828125,41.44178771972656,42.64838790893555,9702203.0,0.03900326290611855,1.9565189571131165,0.7899175995024875,53.942174551586724,63.82939522129198,0.3202797479209849,-1.332844800429939,-1.3581211180287553,-4.504295388809631,6.703885512737612,2.4676361083984375,2.42446620577212,0.9398790359497085,-3.4007509971518246,5.2805090690512415,-1.230435980601058,3.110194052500475,1.8019555114746169,81.553400436322,22.545410555581142,2.170315016550768,5,-0.8391780853271484,-4.037126541137695,-2.279388427734375,-2.0412445068359375,3.583515167236328,4,0.05526592895629534,3.033617424242437,41.86817932128906,1.2857117113328989,41.36920928955078,1.2658186076218862,42.77539825439453,0.05526592895629534
1340,2000-05-15,43.27436828613281,43.70983505249024,42.68467712402344,43.02034759521485,6749192.0,-0.005213804937610811,-1.2156914476993121,0.2978711983287996,51.56770606296743,60.771523555009566,0.42065561846213484,-0.577617211778275,-1.3052612300403723,-4.277488748184631,5.444593254309542,1.025157928466804,2.6714634825097434,0.3588033676147475,-2.7830066450564246,3.5006133802859196,-1.2121016387208385,1.9297083739503336,1.804271059326176,84.94619183215435,27.24079470633228,1.570905006335585,5,-0.9072170257568359,-3.8103199005126953,-2.052581787109375,-1.8144378662109375,6.622703552246087,0,0.06079671611256443,1.9565189571131165,43.50117492675781,3.033617424242437,41.86817932128906,1.2857117113328989,41.36920928955078,0.06079671611256443
1341,2000-05-16,45.07973861694336,45.07973861694336,43.27436828613281,43.27436828613281,12544429.0,0.04171916084073901,1.0,7.107178254993441,56.05327600658008,58.7270047483246,-1.5967147729135505,-1.9363771421998095,-3.1852949218643687,-6.0828590789951775,4.896970047660821,1.8053703308105469,2.5311854090435446,1.8176156997680692,-0.5418913390500038,4.177122738586142,0.6378621803590292,2.9973692191771093,-5.388885498046882,100.0,40.74991958050575,1.1797535194090374,5,-2.6944427490234375,-5.615690231323242,-3.9146528244018555,-3.6198081970214844,5.905998229980469,1,-0.007848692049669537,-1.2156914476993121,43.27436828613281,1.9565189571131165,43.50117492675781,3.033617424242437,41.86817932128906,-0.007848692049669537
1342,2000-05-17,44.27231216430664,45.95066833496094,43.74612426757813,45.17953109741211,16357529.0,-0.0179110721891641,-1.250000000000009,-0.5025112674240968,58.1293216221267,57.52432890284407,-0.945619366306957,-0.9715535530169035,-2.4846575670560185,-5.275432626358459,5.295259761163014,2.2045440673828054,2.1925921952821525,0.8786424636840806,-1.392092228046785,3.149377155414946,-0.25672488218135214,2.0140098095495134,-4.473681335449228,73.18840712187223,8.703818545360022,1.1353673458654332,5,-1.4515514373779297,-4.649499893188477,-3.521145820617676,-2.8123817443847656,5.8969268798828125,2,0.061475370638325755,1.0,45.07973861694336,-1.2156914476993121,43.27436828613281,1.9565189571131165,43.50117492675781,0.061475370638325755
1343,2000-05-18,44.000144958496094,44.45375442504883,43.37416458129883,43.54653549194336,8239246.0,-0.006147571529592999,-1.7045483866343658,-0.5,47.86835668838686,54.35831015623104,-0.6397513364809839,-0.6053849025325633,-2.2785799900989048,-5.003265420547912,5.511631296272004,1.07958984375,1.6440867552001777,0.5270936965942354,-1.7099738270839921,2.764161220272463,-0.5914400652448748,1.6456274584333457,-3.9554326293945437,56.74040758864817,-4.776251066633478,1.1185337618391136,5,-1.1793842315673828,-4.37733268737793,-3.5211448669433594,-2.109285354614258,5.3072357177734375,3,0.05773195840537171,-1.250000000000009,44.27231216430664,1.0,45.07973861694336,-1.2156914476993121,43.27436828613281,0.05773195840537171
1344,2000-05-19,41.82281875610352,43.6826171875,41.50529098510742,43.50117492675781,14889809.0,-0.04948452339069276,1.1333360742591558,-3.700002522895259,41.02564240789691,50.77986662919589,1.3368221945992005,1.6079374526413233,-0.24299525843323977,-2.825939218155341,5.704211702860993,2.494853973388672,1.1362858844779211,-1.6207477569580035,-3.9310167417809367,0.6895212278649296,-2.7758822493694737,-0.4656132645465334,-1.5418681867675943,7.14287553128789,-49.69922451863295,1.1551344924114677,5,0.9979419708251882,-2.2000064849853587,-1.400519371032722,0.3515472412109304,7.4845619201660085,4,0.1041214469588958,-1.7045483866343658,44.000144958496094,-1.250000000000009,44.27231216430664,1.0,45.07973861694336,0.1041214469588958
1345,2000-05-22,38.65662384033203,42.27642822265625,38.647552490234375,41.187767028808594,16289566.0,-0.07570496226559154,-1.8469743221404202,1.5081084889685974,29.46082211170895,47.927117039392066,4.056338543435608,4.720337342839329,2.8082809060132803,0.3402556976161506,6.241695581384386,3.628875732421875,0.6876520275438267,-4.5991481781005845,-7.727921036179623,-1.470375320021546,-6.163534607140107,-3.0347617490610617,7.294044494628906,0.1242120526433453,-49.89918850684947,1.5643864290395195,5,3.642486572265625,0.9661884307861328,1.7656755447387695,3.7332077026367188,9.33528900146485,0,0.21802385765693177,1.1333360742591558,41.82281875610352,-1.7045483866343658,44.000144958496094,-1.250000000000009,44.27231216430664,0.21802385765693177
1346,2000-05-23,39.77250289916992,40.552711486816406,39.5094108581543,39.80879211425781,11278822.0,0.028866438606923728,-2.7096894519460966,0.014337085018778522,35.45059733808753,46.80693503778602,2.7599405694857495,3.5439373373604326,1.5763816897285565,-0.6300939911249728,6.360519398506115,1.896087646484375,0.062425408403584015,-3.329495429992676,-6.823632861705292,0.16464200171994037,-5.076564145848984,-1.5824267141363677,6.032103118896487,15.40370484124049,-29.908085641497415,1.747068715856307,5,2.5266075134277344,1.9822750091552734,-1.0002098083496094,1.5967063903808594,8.12868881225586,1,0.2545620265557962,-1.8469743221404202,38.65662384033203,1.1333360742591558,41.82281875610352,-1.7045483866343658,44.000144958496094,0.2545620265557962
1347,2000-05-24,38.2574462890625,39.68178176879883,37.014556884765625,39.01951217651367,241.0,-0.0380930668092061,1.556521039651475,20.999789761379166,34.95717182076203,45.38389651223369,4.232239305809564,4.916661716357723,3.065096725827715,1.0246080399462159,6.4983995174897515,2.757946014404297,-0.5521807482091248,-4.594159507751463,-8.702733917693998,-0.48558509780892933,-6.6484467127227305,-2.5398723027801964,7.404018658447271,16.707304753861386,-29.74335977467036,2.0542872049712666,5,3.2251663208007812,3.2251663208007812,0.5148468017578125,3.1117630004882812,6.268886566162109,2,0.3327009979100526,-2.7096894519460966,39.77250289916992,-1.8469743221404202,38.65662384033203,1.1333360742591558,41.82281875610352,0.3327009979100526
1348,2000-05-25,39.73621368408203,40.552711486816406,38.69291305541992,39.32796478271485,17095154.0,0.03865306073610819,-1.2162192876787055,-0.5357133918336402,38.010209992199634,43.61367822785735,2.703557071548161,3.442178684271255,1.5941761437710227,-0.2766122850317245,7.132928664836383,2.2952651977539062,-0.7483533344837809,-3.0060722351074247,-7.329458892515355,1.3173144223005053,-5.167765563811393,-0.8443789064034561,5.5793749409179725,40.81631952548982,-5.327850227703507,2.1616933287039655,5,1.74639892578125,1.74639892578125,-1.0489721298217773,1.63299560546875,5.0804290771484375,3,0.26255710831066925,1.556521039651475,38.2574462890625,-2.7096894519460966,39.77250289916992,-1.8469743221404202,38.65662384033203,0.26255710831066925
1349,2000-05-26,40.83395004272461,41.26941680908203,39.4186897277832,40.09910202026367,10788676.0,0.02762559028321121,1.3050795113862586,1.8000000000000314,40.904670603573884,42.428896510146956,1.327262596378091,2.165368926930597,0.5033119752291384,-1.2139658021426598,7.28432105737093,1.8507270812988281,-0.6841805355368464,-1.724170303344728,-6.042998390494411,2.594657783804955,-3.8835843469195694,0.4352437402301135,4.1495973126660175,72.58621339628003,26.352347402257905,2.1594140435748423,5,0.6486625671386719,0.6486625671386719,-2.1467084884643555,0.5352592468261719,4.5723876953125,4,0.20750945291060896,-1.2162192876787055,39.73621368408203,1.556521039651475,38.2574462890625,-2.7096894519460966,39.77250289916992,0.20750945291060896
1350,2000-05-29,42.62117385864258,42.77539825439453,41.0970458984375,41.36920928955078,6467292.0,0.043768085479068075,1.1511637856219121,1.7037054340829336,49.5938921801769,41.71118719610215,-0.6284489435510352,0.25398014114412604,-1.3153551954458038,-2.8392880542199777,7.271310586971564,1.9414482116699219,-0.6400728174514327,0.150146484375,-4.084867279321642,4.385160248071642,-1.9673603974733211,2.267653366223321,2.0436138779230504,97.32288417860241,46.02462489787689,2.117506881848322,5,-1.1385612487792969,-1.1385612487792969,-4.046200752258301,-1.2519645690917969,3.8738250732421946,0,0.15687523857982955,1.3050795113862586,40.83395004272461,-1.2162192876787055,39.73621368408203,1.556521039651475,38.2574462890625,0.15687523857982955
1351,2000-05-30,41.79560470581055,43.165504455566406,41.64137649536133,42.86612319946289,10067363.0,-0.019369929968848676,-1.2105231126725498,-0.8550709182041164,51.158211742704715,40.93661943172194,-0.3550637281049802,0.8419105224477192,-0.5161163470519341,-1.8701843342176474,7.02979089741485,1.5241279602050781,-0.8458052483182712,-0.49715423583984375,-4.514529336148421,3.520220864468733,-2.5058417859941287,1.5115333143144412,2.563173796683081,77.72863881560423,20.98339018716492,2.0086875501542876,5,-1.0614490509033203,-0.3129920959472656,-3.2206315994262695,-0.4263954162597656,2.1228904724121094,1,0.14825262559545904,1.1511637856219121,42.62117385864258,1.3050795113862586,40.83395004272461,-1.2162192876787055,39.73621368408203,0.14825262559545904
1352,2000-05-31,43.419525146484375,43.97292709350586,43.09292602539063,43.3106575012207,15915267.0,0.03885385681351483,-2.23333309973165,-0.1016961835869294,53.97120331729786,41.61471350160093,-2.360952796610306,-0.9251899538883706,-2.1370722067239143,-3.33930782840514,6.928204258759838,2.1773223876953125,-0.968824704503831,1.1875499725341783,-2.7157647889479506,5.090864734016307,-0.7641074082068826,3.139207353275239,0.645484491300131,89.51893038484991,30.189775306848176,1.951657380741063,5,-2.925783157348633,-1.9369125366210938,-4.613210678100586,-2.0503158569335938,-0.5171165466308523,2,0.10321777011198563,-1.2105231126725498,41.79560470581055,1.1511637856219121,42.62117385864258,1.3050795113862586,40.83395004272461,0.10321777011198563
1353,2000-06-01,43.419525146484375,43.97292709350586,43.09292602539063,43.3106575012207,15915267.0,0.0,-2.23333309973165,1.0,49.7719209109865,42.586522224166444,-2.7401288915516346,-0.9699166472248208,-2.1150360853269916,-3.202495065516324,7.371221849198915,0.8800010681152273,-1.3350855371748054,1.1843748092651367,-2.722891199714013,5.0916408182442865,-0.7692581952244382,3.1380078137547116,-6.40496826171875,87.8486362791134,30.036459924014395,1.9536330044895744,6,-2.925783157348633,-1.9369125366210938,-4.409086227416992,-2.0503158569335938,1.3517570495605469,3,0.025491013662775064,-2.23333309973165,43.419525146484375,-1.2105231126725498,41.79560470581055,1.1511637856219121,42.62117385864258,0.025491013662775064
1354,2000-06-02,47.44757843017578,47.76510620117188,44.36303329467773,44.90736770629883,22968363.0,0.09277055126931888,1.1428583442358444,23.333017975402083,59.61538529148808,45.937029244141904,-6.578167738533665,-4.981877864597337,-6.076717240093338,-7.097170823155977,8.03302913290905,4.345581054687507,-1.6017548634616432,5.040056419372561,0.5449850331959709,9.535127805549152,2.792520726284266,7.287592112460857,-10.29385414123535,95.23807889280947,39.170364027551024,2.2475356930882957,6,-5.057746887207031,-5.057746887207031,-8.437139511108398,-6.078369140625,-1.5876312255859375,4,-0.05544931387419527,-2.23333309973165,43.419525146484375,-2.23333309973165,43.419525146484375,-1.2105231126725498,41.79560470581055,-0.05544931387419527
1355,2000-06-05,46.26819610595703,47.58366394042969,45.451698303222656,47.44757843017578,12576706.0,-0.024856533531091296,1.9374954009818246,-0.46428523158847934,52.819630428010534,47.866921809688904,-4.699769897603886,-3.8385332813629063,-4.888631594956976,-5.817075681064395,8.833255752736301,2.1319656372070312,-1.7125614459419154,3.7586118698120146,-0.9956231093844607,8.51284684900849,1.3814943802137805,6.135729359410249,-8.690016540527346,75.55558185733615,24.010422252577968,2.3771174895982368,6,-3.8783645629882812,-3.8783645629882812,-6.033010482788086,-4.89898681640625,0.27216339111328125,0,-0.01862744693884788,1.1428583442358444,47.44757843017578,-2.23333309973165,43.419525146484375,-2.23333309973165,43.419525146484375,-0.01862744693884788
1356,2000-06-06,46.17747116088867,46.17747116088867,45.13417053222656,45.95066833496094,9047267.0,-0.001960848978434182,8.200067277773107,-0.19230644827407753,54.679140477086335,50.058251660391605,-4.028605526058236,-3.6679215897302555,-4.832486065391755,-5.599068739138808,9.416839267816279,1.1340255737304688,-1.5350104444368,3.4977832794189467,-1.5319618438729847,8.527528402710878,0.982910717772981,6.0126558410649125,-8.191814530029298,66.01939607310335,16.500953335626377,2.5148725616459666,6,-2.9484615325927734,-3.787639617919922,-5.534036636352539,-4.808261871337891,1.2247467041015696,1,0.006876248590785616,1.9374954009818246,46.26819610595703,1.1428583442358444,47.44757843017578,-2.23333309973165,43.419525146484375,0.006876248590785616
1357,2000-06-07,45.40633773803711,45.8145866394043,44.45375442504883,45.34283065795898,8919775.0,-0.01669934284978114,2.0927833263975586,0.28001009166599716,53.37103836120485,51.765010368058846,-2.387868760367134,-2.718192118775491,-4.121691404943412,-4.6918945376365215,9.45026871523672,1.7237167358398438,-0.8444170167563172,2.5247934341430636,-2.606523028110786,7.656109896396913,-0.04086479698386114,5.090451665269988,-7.029503124365235,49.51460829011467,0.8721169514985476,2.565658231126925,6,-1.8144397735595703,-3.0165061950683594,-3.9668188095092773,-4.037128448486328,3.674236297607422,2,-0.0327672883111223,8.200067277773107,46.17747116088867,1.9374954009818246,46.26819610595703,1.1428583442358444,47.44757843017578,-0.0327672883111223
1358,2000-06-08,46.99396896362305,47.40221786499024,45.4970588684082,45.67850112915039,12363199.0,0.0349649697525809,-1.2702729731572693,20.713719365687254,62.75739025293696,54.19309032909919,-3.1712066937351793,-4.112998136306906,-5.635469501434017,-6.151703246563734,9.28822149117722,1.995880126953132,-0.25787857304838724,3.856135177612302,-1.5658645125610988,9.278134867785703,1.145135332525605,6.567135022698999,-8.241603486451169,77.33331240265822,22.473058763216784,2.710999845086699,6,-2.5628929138183594,-4.604137420654297,-5.554450035095215,-5.624759674072266,2.9031028747558523,3,-0.0870656480821338,2.0927833263975586,45.40633773803711,8.200067277773107,46.17747116088867,1.9374954009818246,46.26819610595703,-0.0870656480821338
1359,2000-06-09,45.90530776977539,47.08469009399414,45.90530776977539,46.99396896362305,7285402.0,-0.023165976780772923,-1.166665498657958,-0.8275848069550693,69.92520024302004,56.452124558303986,-1.4388302120459784,-2.9881968630535027,-4.444599537529676,-4.9250423898361575,9.948937983675515,1.17938232421875,0.4918903462880877,2.6472673416137695,-2.913474482640545,8.208009165868084,-0.13310357051338428,5.427638253740923,-6.79243266364351,46.37684692140156,-14.770694471824676,2.780370912127156,6,-1.202066421508789,-3.5154762268066406,-4.465788841247559,-4.536098480224609,4.944343566894531,4,-0.024703582849674888,-1.2702729731572693,46.99396896362305,2.0927833263975586,45.40633773803711,8.200067277773107,46.17747116088867,-0.024703582849674888
1360,2000-06-12,45.90530776977539,45.90530776977539,45.90530776977539,45.90530776977539,0.0,0.0,1.0,-0.0,67.95963188785942,58.31894901887673,-1.0325708778323914,-2.931275383329826,-4.302993713404213,-4.797592420180024,10.645360416429314,0.0,1.1439383270170893,2.5157203674316406,-3.16972645427677,8.201167189140051,-0.3270030434225646,5.358443778285846,-6.446343419841909,49.23084088691991,-16.971696003641227,2.8427234108542034,6,-0.4762916564941335,-3.5154762268066406,-4.465788841247559,-4.536098480224609,2.8577423095703125,0,-0.0009881333420753702,-1.166665498657958,45.90530776977539,-1.2702729731572693,46.99396896362305,2.0927833263975586,45.40633773803711,-0.0009881333420753702
1361,2000-06-13,44.725921630859375,45.90530776977539,44.54447937011719,45.29747009277344,7297014.0,-0.025691716191750258,-1.91262920687797,-100.0,69.32250577508265,60.02464929196393,0.6774327720660551,-1.8759356210718394,-2.9445294454599917,-3.5010283913588722,11.171137656092531,1.3608283996582031,1.6846462138414395,1.354025077819827,-4.311445035824953,7.019495191464607,-1.4787099790025593,4.186760134642213,-4.9347116068763555,9.230815011087772,-60.62046503847505,2.83273505682239,6,0.7030944824218821,-2.336090087890625,-3.2659902572631836,-3.3567123413085938,4.127849578857422,1,0.04056792571400103,1.0,45.90530776977539,-1.166665498657958,45.90530776977539,-1.2702729731572693,46.99396896362305,0.04056792571400103
1362,2000-06-14,46.99396896362305,47.492942810058594,45.95066833496094,46.13211059570313,13298571.0,0.050709907142501454,-1.5185277472364893,-1.507935766345397,70.70394480970661,62.35042972515505,-1.15133322131706,-4.141990695767959,-4.956656475744083,-5.634260351078453,11.611018656263978,2.7670211791992188,1.9855037954173937,3.485989570617676,-2.397111287884073,9.369090429119424,0.5444391413668015,6.42753999986855,-6.883803092552476,83.07681758314551,9.15819355948814,2.9415504292508734,6,-0.9298992156982422,-4.604137420654297,-5.5340375900268555,-5.624759674072266,2.494853973388672,2,0.008687261586336925,-1.91262920687797,44.725921630859375,1.0,45.90530776977539,-1.166665498657958,45.90530776977539,0.008687261586336925
1363,2000-06-15,46.54035949707031,47.35685729980469,46.17747116088867,46.58572387695313,8442282.0,-0.009652503854353345,-2.058807815978234,-0.052635539169047015,66.89952499702318,63.15977858132562,-0.2329788243855333,-3.6768301108962476,-4.359721584675626,-5.038775257501683,12.230131482952283,1.1793861389160156,2.338330935699254,2.905369377136232,-3.1301766852000483,8.940915439472512,-0.11240365403190822,5.923142408304372,-6.123996012795686,67.6922121507733,-6.130783950291871,3.0177730311681388,6,-0.5216503143310547,-4.1505279541015625,-5.193830490112305,-5.171150207519531,2.2680511474609375,3,0.05458089636660679,-1.5185277472364893,46.99396896362305,-1.91262920687797,44.725921630859375,1.0,45.90530776977539,0.05458089636660679
1364,2000-06-16,46.17747116088867,47.40221786499024,45.63314056396485,46.72180557250977,13203762.0,-0.007797282618852264,-1.1666651093253786,11.999159098551926,61.50234695443735,64.1245248620397,-0.07733447102570778,-3.1315299855509693,-3.9527466737390853,-4.550253271300079,12.891409832828371,1.7690773010253906,2.524140073276591,2.3247484207153306,-3.7496018317144504,8.399098673145112,-0.7124267054995599,5.361923546930221,-5.467157967938157,55.384501929043296,-14.827035324277972,3.037175126214889,6,-0.20412254333496094,-3.787639617919922,-5.114448547363281,-4.808261871337891,2.5855789184570312,4,0.08055011640916043,-2.058807815978234,46.54035949707031,-1.5185277472364893,46.99396896362305,-1.91262920687797,44.725921630859375,0.08055011640916043
1365,2000-06-19,47.08469009399414,47.22077560424805,45.4970588684082,45.63314056396485,5868655.0,0.019646353736968214,-1.000004426139897,-2.666650314659293,67.01692976491756,65.4953903384654,-0.9572151489447407,-3.5573522967510485,-4.761288924250266,-5.306094059137642,12.606430788794745,1.7237167358398438,2.862399306010772,2.8105640411376953,-2.904766706009262,8.525894788284653,-0.04710133243577985,5.6682294147111705,-6.092185180714772,86.15371279378773,16.1952043445922,2.8576653735734774,6,-1.1113414764404297,-4.694858551025391,-6.02166748046875,-5.715480804443359,0.09072494506835938,0,0.07996147442321222,-1.1666651093253786,46.17747116088867,-2.058807815978234,46.54035949707031,-1.5185277472364893,46.99396896362305,0.07996147442321222
1366,2000-06-20,49.8970718383789,50.03315734863281,47.62902450561523,47.76510620117188,22990568.0,0.05973028045359241,-1.0000031734546804,1.4687515603852648,69.36009584447436,67.2719522810509,-3.5609574141002653,-5.873471639256103,-7.342302372637683,-7.952828430143676,12.6641940083756,2.948467254638672,2.718012080386373,5.116717338562005,-0.7121823470422015,10.94561702416621,2.202267495759905,8.031167181364104,-8.63366287358383,96.99994365538609,28.296434031178222,2.914449842802103,6,-2.608253479003899,-6.37321472167968,-8.981472015380852,-8.527862548828118,-3.4020729064941264,1,-0.022727220601369003,-1.000004426139897,47.08469009399414,-1.1666651093253786,46.17747116088867,-2.058807815978234,46.54035949707031,-0.022727220601369003
1367,2000-06-21,50.98573684692383,51.48470687866211,48.899131774902344,48.98985290527344,4338.0,0.021818214344745845,-1.3750002190012491,0.9361707838148365,71.23219131523874,68.21359684352888,-4.218583560406948,-6.281740557719992,-8.160243188835295,-8.884854552743946,12.150301700675117,2.5855751037597656,2.8794226722684755,5.568967819213867,-0.03637379410589858,11.174309432533633,2.7662970125539843,8.37163862587375,-9.196142979098497,91.66667728490737,24.336273496393375,2.802670806659883,6,-2.9711437225341797,-6.736104965209961,-10.061064720153809,-9.729928970336914,-7.2668304443359375,2,-0.04181494215937098,-1.0000031734546804,49.8970718383789,-1.000004426139897,47.08469009399414,-1.1666651093253786,46.17747116088867,-0.04181494215937098
1368,2000-06-22,50.16923904418945,51.39398574829102,49.8970718383789,51.07645797729492,17945071.0,-0.016014239534985486,-1.062499342997403,-0.45454493328669804,59.31678129819388,67.03488362743708,-3.2456183043727194,-4.894494020850701,-7.090819545694345,-7.963040533087067,11.988314878946147,1.4969139099121236,3.00106038401357,4.230818748474121,-1.0829007476554864,9.544538244603729,1.5739590004093174,6.887678496538925,-7.604036135497182,78.03030785677608,13.64220911728259,2.656859748064805,6,-2.1546459197998047,-5.919607162475586,-8.947452545166016,-9.106216430664062,-7.983531951904297,3,-0.013562416336002636,-1.3750002190012491,50.98573684692383,-1.0000031734546804,49.8970718383789,-1.000004426139897,47.08469009399414,-0.013562416336002636
1369,2000-06-23,49.30738067626953,49.94243240356445,48.44552230834961,48.94449234008789,11155684.0,-0.01717902013942829,-1.1999983180698168,-0.40000084096509153,60.6349203806607,66.22102679330388,-2.067886062615301,-3.5471427401038156,-5.9764483100370995,-7.008137659269309,11.85919437010695,1.7237167358398438,3.211203006822579,2.945288848876956,-1.9927162212288323,7.883293918982744,0.47628631382406184,5.41429138392985,-6.02861744997967,63.63636942813129,0.633581835399184,2.4690025350528955,6,-1.2927875518798828,-5.057748794555664,-8.085594177246094,-8.731988906860352,-4.989707946777344,4,-0.010119580981482246,-1.062499342997403,50.16923904418945,-1.3750002190012491,50.98573684692383,-1.0000031734546804,49.8970718383789,-0.010119580981482246
1370,2000-06-26,49.30738067626953,49.8970718383789,48.58160400390625,48.58160400390625,7855258.0,0.0,-2.624993429974016,2.0,61.02237692155786,65.29879025402336,-1.7148909852845478,-3.183779510991279,-5.676760010903038,-6.8989385686515945,12.338990102390751,1.3154678344726491,3.082375022389492,2.610978507995604,-2.1632613139491212,7.385218329940329,0.22385859702323785,4.99809841896797,-5.372141957789893,43.529419912460625,-18.303124968210405,2.387119910972364,6,-0.816497802734375,-5.057748794555664,-8.085594177246094,-8.845390319824219,-3.4927940368652344,0,-0.011039535855649318,-1.1999983180698168,49.30738067626953,-1.062499342997403,50.16923904418945,-1.3750002190012491,50.98573684692383,-0.011039535855649318
1371,2000-06-27,47.99191284179688,49.03521347045898,47.71974563598633,48.8537712097168,16198109.0,-0.026678923447778113,1.1481534546609946,-1.1874980289922008,58.769231246938595,63.972710969271354,0.12580790313307944,-1.454891252940449,-4.133883942144962,-5.514853826509565,12.844412131941073,1.5876350402832031,2.877171754502733,0.9856952667236385,-3.219797590785795,5.191188124233072,-1.117051162031082,3.088441695478359,-3.452716670502646,7.228951063972257,-53.841746820048755,2.102746428754717,6,0.49897003173827414,-3.742280960083015,-7.030951499938972,-7.52992248535157,-3.8103218078613352,1,-0.017013237322419883,-2.624993429974016,49.30738067626953,-1.1999983180698168,49.30738067626953,-1.062499342997403,50.16923904418945,-0.017013237322419883
1372,2000-06-28,47.90119171142578,48.35480117797852,47.08469009399414,47.85582733154297,11590216.0,-0.001890342038879722,1.6666666666666419,-0.05263553916903877,53.424670158974,62.47550487615478,0.40091220218259593,-1.0658461743893497,-3.924720641339853,-5.362589564831836,13.58524920000799,1.270111083984382,2.744061260115835,0.6708908081054688,-3.1937030684712155,4.535484684682153,-1.2614061301828698,2.6031877463938073,-2.806354683542118,18.947449489047962,-38.4110462392835,1.932296938288341,6,0.589691162109375,-3.651559829711914,-5.8742475509643555,-8.278379440307617,-6.994663238525391,2,-0.02935611264146465,1.1481534546609946,47.99191284179688,-2.624993429974016,49.30738067626953,-1.1999983180698168,49.30738067626953,-0.02935611264146465
1373,2000-06-29,44.52633285522461,48.5362434387207,44.5081901550293,47.94655227661133,21179226.0,-0.07045459070272297,-1.3307089047369942,-75.39438277833838,45.56074444997883,60.70421570899272,3.8666576638054195,2.525676200408789,-0.49305360991627367,-1.9542409964044296,14.20805256118794,4.028053283691406,2.605050020374584,-2.7593084335327163,-6.420479884475107,0.9018630174096742,-4.5898941590039115,-0.928722708061521,6.9583740234375,0.3338588779365331,-56.000730159321655,1.8305857254711952,6,3.4701156616210938,0.5624771118164062,-3.043720245361328,-4.903520584106445,-2.594646453857422,3,-0.01813368406650573,1.6666666666666419,47.90119171142578,1.1481534546609946,47.99191284179688,-2.624993429974016,49.30738067626953,-0.01813368406650573
1374,2000-06-30,44.81664276123047,45.90530776977539,43.86406326293945,44.5081901550293,16272532.0,0.006519959929100594,-1.5568188605408453,-0.09018503440814642,46.559628548330984,58.431182240483096,3.758232500783585,2.137761231965243,-0.7220106527165697,-2.212654513432298,14.070635079352895,2.0412445068359375,2.2511141094978058,-2.337451744079587,-6.159643918436068,1.4847404302768936,-4.248547831257824,-0.42635565690135024,6.528533782958988,15.789460372541066,-39.73170832545933,1.9110960871782394,6,2.8577423095703125,0.6350555419921875,-3.3340301513671875,-5.193830490112305,-2.8123779296875,4,-0.058704434487923174,-1.3307089047369942,44.52633285522461,1.6666666666666419,47.90119171142578,1.1481534546609946,47.99191284179688,-0.058704434487923174
1375,2000-07-03,45.40633773803711,46.40427780151367,45.10695266723633,45.8145866394043,112764.0,0.01315794625555422,-1.5765652463785684,-1.3235385052993482,52.23347654102706,56.52822454010006,3.2468695823657967,1.5601785362462905,-1.2422354960335866,-2.748230910407017,13.846646693688957,1.5876350402832031,2.031712781730633,-1.7046638488769545,-5.587857721136608,2.1785300233826987,-3.646260785006781,0.2369330872528721,5.63959427490235,29.824592464070932,-30.24861430157204,1.9415969361298282,7,2.268047332763672,0.8845386505126953,-3.923725128173828,-5.783525466918945,-3.1752700805664062,0,-0.023976058470642547,-1.5568188605408453,44.81664276123047,-1.3307089047369942,44.52633285522461,1.6666666666666419,47.90119171142578,-0.023976058470642547
1376,2000-07-04,46.49499893188477,47.13005447387695,45.63314056396485,46.08675003051758,10046873.0,0.023975974458201765,-1.275865468823417,-1.0000000000000173,48.22466398072028,53.97183261404246,1.8158279068140857,0.5233582825419276,-2.2613823148194143,-3.751992204064358,13.632827448779938,1.7237167358398438,2.0007687411655795,-0.6318790435790973,-4.501575444177128,3.2378173570189333,-2.5667272438781126,1.302969156719918,4.263658331054685,56.3106637578546,-0.8175150989236926,1.9348482002990135,7,1.1340255737304616,0.06804275512694602,-5.0123863220214915,-6.872186660766609,-2.0412445068359446,1,-0.014634096313826839,-1.5765652463785684,45.40633773803711,-1.5568188605408453,44.81664276123047,-1.3307089047369942,44.52633285522461,-0.014634096313826839
1377,2000-07-05,43.918495178222656,46.9486083984375,43.36509323120117,46.54035949707031,257867.0,-0.05541464271107299,1.0844315057702592,-6.422220145767034,41.89568363138124,52.03615509550772,3.6704002282263417,3.1438692332534686,0.34267631366716245,-1.096379574686999,14.016672970125683,3.583515167236328,1.7304700481412283,-3.133990669250487,-7.19541098852681,0.9274296500258359,-5.164700828888648,-1.1032805096123255,6.564378324716799,10.701718666318477,-43.22755215941787,2.0307101596381614,7,2.7352676391601562,3.370321273803711,-2.8101110458374023,-4.295682907104492,0.7620658874511719,2,0.0059905480514583775,-1.275865468823417,46.49499893188477,-1.5765652463785684,45.40633773803711,-1.5568188605408453,44.81664276123047,0.0059905480514583775
1378,2000-07-06,42.90240859985352,43.99107360839844,42.4578742980957,43.1110725402832,154583.0,-0.023135733003733838,-1.7933931972032637,0.07958609411237227,40.26954380744232,49.77333547626124,3.964158140053918,4.045104249056308,1.4183642695131766,-0.004840927775255466,13.98724407722573,1.5331993103027344,1.1201380757925392,-3.9454992294311424,-8.411383120765798,0.5203846619035133,-6.17844117509847,-1.7125572837638146,7.153398086781635,9.514493984245536,-42.40357530622974,2.232941945667327,7,3.275064468383782,4.0688819885253835,-1.914231300354011,-3.2795963287353587,0.607837677001946,3,-0.04652140036165586,1.0844315057702592,43.918495178222656,-1.275865468823417,46.49499893188477,-1.5765652463785684,45.40633773803711,-0.04652140036165586
1379,2000-07-07,44.77128219604492,45.03437423706055,43.41045379638672,43.80963134765625,98677.0,0.043561041377005116,1.1829309252949154,-4.608610603290833,43.498222653544595,47.82620722425976,1.5468387138753528,2.1996957672685937,-0.4516087540781015,-1.7757647371550291,13.786271165877576,2.131965637207024,0.35014914110358575,-2.0199243545532255,-6.564305346967785,2.5244566378613342,-4.292114850760505,0.25226614165405437,4.676689899507082,49.514526643065224,1.8474321376759235,2.272190496207278,7,0.9752616882324219,2.2000083923339844,-3.78310489654541,-5.148469924926758,-0.045360565185546875,4,-0.06342449122282634,-1.7933931972032637,42.90240859985352,1.0844315057702592,43.918495178222656,-1.275865468823417,46.49499893188477,-0.06342449122282634
1380,2000-07-10,45.859947204589844,45.95066833496094,45.33375930786133,45.878089904785156,84865.0,0.02431614542058158,6.555550364417866,-0.018866203077460123,37.43648844493326,45.4559024684814,-0.0919400128411354,1.1673066357142972,-1.5237734784395087,-2.7660357602158143,13.431993887511501,1.1793861389160156,-0.08504277106428759,-0.9289913177490234,-5.4752788213504004,3.6172961858523536,-3.202135069549712,1.344152434051665,3.0288170671656545,72.81553318789273,30.092076989153554,2.273143751800689,7,-0.3628883361816406,1.1113433837890625,-3.4701156616210938,-5.329916000366211,-0.4536094665527344,0,-0.08407515943805932,1.1829309252949154,44.77128219604492,-1.7933931972032637,42.90240859985352,1.0844315057702592,43.918495178222656,-0.08407515943805932
1381,2000-07-11,46.54035949707031,47.1754150390625,45.4970588684082,45.859947204589844,137567.0,0.014836743911741168,-1.3870990494379096,-37.50336417157275,35.80532696876908,43.49819766956974,-1.1174168996331204,0.663832216001154,-2.2116103493629424,-3.3561357295983854,13.608824676638953,1.6783561706542969,-0.4984652116967183,-0.3393009185790987,-4.78351919474342,4.104917357585222,-2.561410056661259,1.8828082195030618,1.833933576792404,86.53841955242889,47.940257377553245,2.2221091380821605,7,-1.0433006286621094,0.43093109130859375,-4.1505279541015625,-6.01032829284668,-0.27216339111328125,1,-0.09259257741382243,6.555550364417866,45.859947204589844,1.1829309252949154,44.77128219604492,-1.7933931972032637,42.90240859985352,-0.09259257741382243
1382,2000-07-12,47.40221786499024,48.17335510253906,46.22283554077149,46.63108444213867,174179.0,0.01851851548276473,-1.4571443674493387,1.1333325858067225,41.19005942135236,43.012565999722355,-2.2992933707523306,-0.17483696264063298,-3.0476340967933666,-4.155432484014796,13.347124067835148,1.950519561767571,-0.9334230347278236,0.5021450042724709,-3.9480301051116626,4.952320113656604,-1.7229425504195959,2.7272325589645376,-4.944343566894538,86.50792008697992,50.71251140974441,2.2250875546920676,7,-2.0866031646728587,-0.43092727661133523,-4.592797279357917,-6.872186660766609,-0.27216339111328836,2,-0.062200959633136765,-1.3870990494379096,46.54035949707031,6.555550364417866,45.859947204589844,1.1829309252949154,44.77128219604492,-0.062200959633136765
1383,2000-07-13,49.08057403564453,49.17129516601562,47.67438507080078,48.03727340698242,183464.0,0.03540670133694035,1.4444479052137003,1.3529443773868526,49.31355873889509,43.31855824311836,-3.647239062814556,-1.742466169882725,-4.638882288305574,-5.771334479330029,13.203004510219676,1.7690773010253764,-1.2238992460067166,2.053490447998044,-2.4973182729503876,6.604299168946476,-0.2219139124761682,4.328894808472256,-6.508390121459961,98.42521040677552,63.41884595890791,2.275404360474215,7,-3.265989303588867,-2.109283447265625,-6.089709281921387,-8.550542831420898,-0.362884521484375,3,-0.0896487674894596,-1.4571443674493387,47.40221786499024,-1.3870990494379096,46.54035949707031,6.555550364417866,45.859947204589844,-0.0896487674894596
1384,2000-07-14,49.8970718383789,50.71356964111328,49.12593460083008,49.39810180664063,172804.0,0.01663586497870595,-2.0434741275923596,0.47826102853798524,51.70067563196649,43.25935814211163,-4.098267754421798,-2.3884710423349205,-5.377753547209927,-6.577939024135965,13.506409529676727,1.63299560546875,-1.4002410681077677,2.6840082168579045,-2.0219802389240797,7.389996672639889,0.3310139889669159,5.037002444748893,-7.06092347412109,84.82292586250284,48.79226426599468,2.3529942278909917,7,-3.311349868774407,-2.925781249999993,-6.48661804199218,-9.367040634155266,-1.134021759033196,4,-0.12800000733932715,1.4444479052137003,49.08057403564453,-1.4571443674493387,47.40221786499024,-1.3870990494379096,46.54035949707031,-0.12800000733932715
1385,2000-07-17,50.84965133666992,51.62078857421875,50.16923904418945,49.39810180664063,13922493.0,0.019090889769574293,32.99890678215532,2.9090916041039816,58.41794854565062,44.39194531599278,-4.690800858170512,-3.20905693452481,-6.247348728086237,-7.478409203906452,13.997574603502603,1.7237167358398509,-1.1505107616305423,3.4483396530151396,-1.5293917829903734,8.426071089020652,0.9594739350123831,5.937205371017896,-7.540857695800781,87.40739264149545,45.76168637319788,2.4888657180027574,7,-3.8103199005126953,-3.8103199005126953,-7.303114891052246,-10.319620132446289,-2.0866012573242188,0,-0.12042815525451711,-2.0434741275923596,49.8970718383789,1.4444479052137003,49.08057403564453,-1.4571443674493387,47.40221786499024,-0.12042815525451711
1386,2000-07-18,48.7630500793457,52.165122985839844,48.6269645690918,51.8929557800293,25988309.0,-0.0410347210349401,-1.07999919267487,-2.156251396134197,52.27164000763344,45.544829357798584,-2.512901519440611,-1.2772553543172762,-4.053503623204968,-5.364340230334221,13.236766085167634,3.538158416748047,-0.9641611103670513,1.4184394836425795,-3.4645236185737787,6.301402585858938,-1.0230420674656031,3.859921034750762,-4.789296843808593,42.74809258314148,-1.69572360133278,2.4414815511081795,7,-1.4515514373779297,-1.4515514373779297,-4.853626251220703,-8.23301887512207,-1.5876350402832031,1,-0.06883721046666802,32.99890678215532,50.84965133666992,-2.0434741275923596,49.8970718383789,1.4444479052137003,49.08057403564453,-0.06883721046666802
1387,2000-07-19,48.8537712097168,50.16923904418945,47.76510620117188,49.12593460083008,17570288.0,0.0018604482333135497,1.0384611652526552,0.0869557798670544,63.79410809096622,48.15866983374568,-2.0449840943831674,-1.6188886882618334,-3.9883829738414107,-5.47966009411109,11.855368829532555,2.404132843017571,-0.9105260064965677,1.6157588958740234,-3.0193090961618907,6.250826887909938,-0.7017751001439336,3.9332928918919805,-4.060880999149411,26.26263570105842,-22.7792595589411,2.3175339960179584,7,-1.0659828186035156,-1.5422725677490234,-4.944347381591797,-8.323740005493164,-0.816497802734375,2,-0.052924780211143774,-1.07999919267487,48.7630500793457,32.99890678215532,50.84965133666992,-2.0434741275923596,49.8970718383789,-0.052924780211143774
1388,2000-07-20,49.48882293701172,49.53418350219727,48.490882873535156,48.80841064453125,16394373.0,0.012999031836637753,1.7058887547736987,-2.5000140162027304,64.5727260872338,50.500281326377824,-1.8411133955671772,-2.4322308762228317,-4.473086201457818,-6.132246035835863,10.399319149690053,1.0433006286621165,-0.8376681009660061,2.2848314285278306,-2.2689228963528763,6.8385857534085375,0.007954266087480732,4.5617085909681805,-3.958709448917091,39.17523091835008,-13.491537822125672,2.2768771624403534,7,-0.7393817901611328,-2.1773242950439453,-5.261872291564941,-8.958791732788086,-0.6350517272949219,3,-0.047662650334944434,1.0384611652526552,48.8537712097168,-1.07999919267487,48.7630500793457,32.99890678215532,50.84965133666992,-0.047662650334944434
1389,2000-07-21,48.80841064453125,49.53418350219727,48.40016174316406,48.80841064453125,14133820.0,-0.013748807348812564,-1.7777705101850296,0.0,60.55149704325291,53.068615615080006,-0.5898387461516137,-1.887911016933728,-3.699776382700776,-5.492333966761919,9.610175076670908,1.1340217590332102,-0.43086089215950096,1.6293676376342745,-2.8811274655978494,6.139862740866398,-0.625879913981791,3.88461518925034,-2.614796206662099,23.711374170089645,-30.52930138840095,2.255247551616062,7,0.022680282592773438,-1.4969120025634766,-4.604140281677246,-8.278379440307617,1.0433006286621094,4,-0.0018587192078801662,1.7058887547736987,49.48882293701172,1.0384611652526552,48.8537712097168,-1.07999919267487,48.7630500793457,-0.0018587192078801662
1390,2000-07-24,48.7630500793457,49.03521347045898,48.08263397216797,48.490882873535156,8981025.0,-0.0009293596039401386,1.333341120076271,100.0,57.52107092998484,55.48147605521508,-0.0998684767435023,-1.9873117535977514,-3.5528182646333164,-5.489235009514246,8.725332267644049,0.9525794982910085,0.14107943418751745,1.6112236022949205,-2.8515140810251722,6.073961285615013,-0.6201452393651223,3.8425924439549632,-1.9722847866794808,22.680456166694572,-30.005476021235392,2.2313688416600455,7,0.43092918395996094,-1.4515514373779297,-4.581459999084473,-8.23301887512207,0.5443305969238281,0,0.0,-1.7777705101850296,48.80841064453125,1.7058887547736987,49.48882293701172,1.0384611652526552,48.8537712097168,0.0
1391,2000-07-25,47.1754150390625,48.490882873535156,47.13005447387695,48.08263397216797,11450448.0,-0.03255815700002063,-1.7272748123117383,-3.333314645324961,61.55828705227955,57.74461245865144,1.7738632525760707,-0.4890572767240968,-1.938140794173151,-3.9129626623432756,8.080774152493818,1.63299560546875,0.522155710809912,0.06441345214843608,-4.380870485974292,4.509697390271164,-2.158228516912928,2.2870554212098,4.989707946777344,1.4925241997027754,-54.17000136926005,2.222641969061363,7,2.4721736907958984,0.13608360290527344,-2.9938249588012695,-6.645383834838867,1.0886611938476562,1,0.033653864814302104,1.333341120076271,48.7630500793457,-1.7777705101850296,48.80841064453125,1.7058887547736987,49.48882293701172,0.033653864814302104
1392,2000-07-26,46.49499893188477,47.53830337524414,45.99602890014648,47.22077560424805,11534423.0,-0.014423108023836617,1.2666636765769557,0.8000016819301753,63.06069648098317,59.27207220777234,2.5837677745380248,0.08496505390076692,-1.2120014448288217,-3.2584833263284736,7.893420456874006,1.5422744750976634,0.9449197450966338,-0.5456930160522404,-4.982828152992745,3.8914421208882644,-2.7642605845224892,1.6728745524180084,5.569422683715814,14.102550279998532,-45.439453592957854,2.218567568470251,7,2.5855770111083913,0.8164997100830007,-1.0886611938476634,-4.830942153930671,3.220630645751946,2,0.014634178359150818,-1.7272748123117383,47.1754150390625,1.333341120076271,48.7630500793457,-1.7777705101850296,48.80841064453125,0.014634178359150818
1393,2000-07-27,43.71890640258789,46.81252670288086,43.455814361572266,46.13211059570313,19437487.0,-0.05970733612369494,-1.283953004569505,3.324995532382386,46.410885292584,58.684317725618726,5.0504324392570865,2.948644210751638,1.5872727080106728,-0.5019187278130204,8.487546778953764,3.3567123413085938,1.2984996796920072,-3.281414222717288,-7.828210891509293,1.2653824460747174,-5.554812557113294,-1.0080158883212817,8.102779504394533,4.328332730851101,-54.148863128209655,2.273398334396003,7,4.091562271118164,3.592592239379883,2.413206100463867,-1.3290748596191406,7.538993835449219,3,0.09877573250869132,1.2666636765769557,46.49499893188477,-1.7272748123117383,47.1754150390625,1.333341120076271,48.7630500793457,0.09877573250869132
1394,2000-07-28,42.185707092285156,44.45375442504883,42.09498596191406,42.66653442382813,28110729.0,-0.03506947992212306,-6.123287829042106,0.19924850657675539,37.83782555200649,56.3976373929916,6.006375568353853,4.50564087939911,3.196508157095394,0.9783753650899882,9.01505319592513,2.3587684631347656,1.454687624219531,-4.6830667495727525,-9.630462089460707,0.26432859031520195,-7.156764419516733,-2.2093690796287717,9.134026521972658,1.3071780465322858,-53.06960231776169,2.4736976699439777,7,4.944347381591797,4.944347381591797,3.9464054107666016,0.20412445068359375,9.752609252929695,4,0.15806453363089612,-1.283953004569505,43.71890640258789,1.2666636765769557,46.49499893188477,-1.7272748123117383,47.1754150390625,0.15806453363089612
1395,2000-07-31,44.31767272949219,44.31767272949219,41.98611831665039,42.04962539672852,13551154.0,0.05053762954697327,1.0560015473757685,-4.716968408358769,43.28767085413474,55.399418598158405,3.1853858651537976,2.4115761133145384,1.268991527988419,-1.1616803539489382,9.810060284738414,2.331554412841797,1.369761946412055,-2.4966678619384766,-7.534933249239373,2.5415975253624197,-5.015800555588925,0.022464831711971556,6.264081072578129,35.84379407512968,-13.867231113835501,2.5191326936504463,7,1.7600059509277344,2.7579479217529297,1.8144397735595703,-1.9278411865234375,7.439201354980469,0,0.12487204771514149,-6.123287829042106,42.185707092285156,-1.283953004569505,43.71890640258789,1.2666636765769557,46.49499893188477,0.12487204771514149
1396,2000-08-01,45.8145866394043,46.26819610595703,44.68056106567383,45.3609733581543,13727366.0,0.03377690699259017,1.3333295957211817,0.2000016819301837,45.38259242625689,53.35369463541293,1.3703565903480737,0.9076072822215195,-0.03783742880601437,-2.663856227564665,10.637803411811607,1.9505233764648438,1.1871716725941326,-0.9657333374023409,-6.022233934306456,4.090767259501774,-3.4939836358543985,1.5625169610497167,3.907603614124028,68.9542636340651,22.9106047843066,2.5282502984520567,8,-0.05443572998046875,1.2610340118408203,0.5556707382202148,-3.424755096435547,3.0391845703125,1,0.07623759795883744,1.0560015473757685,44.31767272949219,-6.123287829042106,42.185707092285156,-1.283953004569505,43.71890640258789,0.07623759795883744
1397,2000-08-02,44.18159103393555,46.90324783325195,43.591896057128906,45.54241943359375,24789920.0,-0.03564357391940842,-1.607139478272361,-2.999974771259419,35.71428730341056,50.14720143721035,2.53778139963066,2.699741118143052,1.8190289935866133,-0.991350392013409,10.73656626998136,3.311351776123047,0.7156031514513117,-2.6118837356567397,-7.638315594081632,2.414548122768153,-5.1250996648691824,-0.09866780644429696,4.766992025904983,44.64947912949303,5.015616718975437,2.513215929212446,8,1.5785598754882812,2.8940296173095703,2.188666343688965,-1.7917594909667969,4.67218017578125,2,0.09240240343175699,1.3333295957211817,45.8145866394043,1.0560015473757685,44.31767272949219,-6.123287829042106,42.185707092285156,0.09240240343175699
1398,2000-08-03,40.90652847290039,44.036434173583984,40.01745223999024,43.89128112792969,32121222.0,-0.07412731149766894,1.454296087413817,2.193335071327856,27.07079807017837,46.427123773535406,4.99242683490116,6.132001573721006,5.23684920312283,2.3132705933375064,10.885587744848289,4.164138793945305,0.4001200474155624,-5.787152290344238,-11.20302361974339,-0.3712809609450858,-8.495087955043815,-3.079216625644662,7.345808112621128,12.911743034896064,-20.138270292220945,2.707935664699577,8,3.6198043823242188,5.184759140014648,5.463728904724121,3.3431034088134766,7.357547760009766,3,0.21534707132559894,-1.607139478272361,44.18159103393555,1.3333295957211817,45.8145866394043,1.0560015473757685,44.31767272949219,0.21534707132559894
1399,2000-08-04,41.93168640136719,43.21993637084961,41.76838684082031,42.185707092285156,19392880.0,0.025060985782402456,-4.0,0.08510611105075822,27.33978874297476,43.073647974978726,3.2287613532276396,5.147094873724832,4.3339159631960555,1.3170517355764844,11.52961050505834,2.3134078979492188,-0.15665975096297302,-4.620014572143553,-10.385669773992923,1.1456406297058166,-7.502842173068238,-1.7371869712188683,5.332464062690576,27.7997529181693,1.5584313629818318,2.882827600924684,8,2.322481155395508,4.159601211547852,4.610942840576172,2.3179454803466797,5.878780364990234,4,0.22241447070361176,1.454296087413817,40.90652847290039,-1.607139478272361,44.18159103393555,1.3333295957211817,45.8145866394043,0.22241447070361176
1400,2000-08-07,42.00426483154297,43.18364715576172,41.68673706054688,42.09498596191406,12982745.0,0.0017308731511789244,-3.1249881739533247,0.35714071181859136,30.868001167070545,39.6636162099555,2.343019101271125,5.028670277295397,4.329309217202152,1.2447946421412581,12.624461415137128,1.4969100952148366,-0.8366161186309711,-4.354652023315431,-10.465221682637448,1.7559176360065862,-7.409936852976436,-1.299367193654426,4.390281845626696,28.853784063775844,4.506286956431893,3.0552848296610082,8,1.7736129760742188,4.08702278137207,4.55877685546875,2.2453670501708984,5.397953033447273,0,0.23650102087281244,-4.0,41.93168640136719,1.454296087413817,40.90652847290039,-1.607139478272361,44.18159103393555,0.23650102087281244
1401,2000-08-08,42.2310676574707,42.94776916503906,41.33292007446289,41.58694076538086,15373159.0,0.005399518997352359,-1.8031479899613951,-7.100075687494744,31.39652855615111,36.145375329418606,1.4987089616142129,4.7036306204231195,4.201129606202755,1.027240221401172,14.068944823235539,1.6148490905761719,-1.4409566748698452,-3.9123846054077163,-10.293908267269707,2.4691390564542743,-7.103146436338712,-0.721622774476721,3.39822768723743,32.147562144404304,7.710097361833128,3.1907618309309966,8,1.2292823791503906,3.860219955444336,4.75156307220459,2.018564224243164,5.125789642333984,1,0.22556394984527062,-3.1249881739533247,42.00426483154297,-4.0,41.93168640136719,1.454296087413817,40.90652847290039,0.22556394984527062
1402,2000-08-09,44.45375442504883,44.94365310668945,41.65044784545898,41.73209762573242,23439669.0,0.052631555176534395,-1.2830191174098213,4.225342603669442,37.014504770418036,35.10133304917794,-1.1666658101745355,2.3702505497616784,2.0525754459962045,-1.1677472511884872,14.842649022017296,3.293205261230476,-1.972206567554288,-1.5422746658325224,-7.937571890019896,4.853022558354851,-4.739923277926209,1.6553739462611645,0.5021197470931611,90.05524348484636,64.69439490099953,3.197648612093685,8,-0.9934043884277344,1.637533187866211,2.6422786712646484,-0.20412254333496094,4.127849578857422,2,0.09897964393731029,-1.8031479899613951,42.2310676574707,-3.1249881739533247,42.00426483154297,-4.0,41.93168640136719,0.09897964393731029
1403,2000-08-10,44.68056106567383,45.63314056396485,44.23602294921875,44.90736770629883,12090899.0,0.005102080657943153,-1.5040578144549939,-0.08333403413757628,39.09918484474898,35.24148408170489,-1.3887591984847987,1.8940113550976605,1.9040653794954778,-1.3558388320751504,15.168210153901407,1.3971176147461009,-2.4864115399980804,-1.0954673767089815,-7.345051938638335,5.154117185220372,-4.220259657673658,2.029324904255695,-4.663108825683587,77.84812428533525,50.11905207373856,3.124792280964678,8,-1.2202110290527344,1.410726547241211,2.2907285690307617,-0.43092918395996094,5.171150207519531,3,0.0934010237227989,-1.2830191174098213,44.45375442504883,-1.8031479899613951,42.2310676574707,-3.1249881739533247,42.00426483154297,0.0934010237227989
1404,2000-08-11,43.51024627685547,44.25416946411133,43.09292602539063,43.94571304321289,6212829.0,-0.02619292956277275,1.206890801993643,1.9199912540365984,36.90637320522478,34.532451009603776,-0.01206900684881873,2.69972403074447,3.010835824147172,-0.15466982177059663,15.103466826125194,1.587635040283196,-3.0405638765906176,-1.9464408874511747,-7.95754293715229,4.064661162249941,-4.951991912301729,1.0591101373993794,-3.380480270385732,50.63289679466529,21.34545580682093,3.0055510248505564,8,-0.049896240234375,2.5810413360595703,3.0641355514526367,0.7393856048583984,4.436305999755859,4,0.10925771198365775,-1.5040578144549939,44.68056106567383,-1.2830191174098213,44.45375442504883,-1.8031479899613951,42.2310676574707,0.10925771198365775
1405,2000-08-14,44.725921630859375,45.224891662597656,43.818702697753906,44.21788024902344,9583347.0,0.027939978695330048,-1.152775182208933,-1.1666593666506067,43.77880157543237,34.354252026178834,-1.3005063734604079,1.0558872990727082,1.7824530673939023,-1.3545615125032953,14.57859999817467,1.7146453857421875,-3.092103571814647,-0.42457904815673686,-5.876924844071958,5.027766747758484,-3.1507519461143474,2.3015938498008737,-4.486088133239733,78.9029670613344,44.19532679383647,2.72617289795761,8,-1.2655715942382812,1.365365982055664,1.63299560546875,-0.4762897491455078,3.084545135498047,0,0.06896549077190661,1.206890801993643,43.51024627685547,-1.5040578144549939,44.68056106567383,-1.2830191174098213,44.45375442504883,0.06896549077190661
1406,2000-08-15,45.40633773803711,46.40427780151367,45.17953109741211,45.859947204589844,13175862.0,0.01521301478801207,-1.6999911699036678,-0.8928592881814086,47.23502938143389,35.63433447929253,-2.2852400071453474,0.11710476137734815,1.0998988365833924,-2.036081401625758,14.564839166035593,1.6783561706542969,-2.838992270201956,0.4236726760864258,-4.760512145696985,5.607857497869837,-2.1684197348052834,3.015765086978135,-5.058638099090565,79.00766176531955,39.97129591484759,2.592092410891707,8,-2.1954727172851562,0.6849498748779297,0.8278369903564453,-1.1567058563232422,2.4494895935058594,1,0.043955981177516756,-1.152775182208933,44.725921630859375,1.206890801993643,43.51024627685547,-1.5040578144549939,44.68056106567383,0.043955981177516756
1407,2000-08-16,46.26819610595703,46.40427780151367,45.40633773803711,45.40633773803711,12055264.0,0.018981014784593464,-1.31578667823362,-1.9000008409650915,57.1720330195493,38.97891614033375,-3.1513888950075994,-0.9996424457314106,0.27073286953091724,-2.902010221643053,14.929023916269038,0.9979400634765625,-2.8013335963073587,1.4148097991943374,-3.4840146697319625,6.313634268120637,-1.0346024352688161,3.864222033657491,-5.678233340507802,95.89044883307547,50.29652681433939,2.4494122344631504,8,-2.39959716796875,-0.1769084930419922,-0.03402137756347656,-2.018564224243164,0.4536094665527415,2,0.023529363266174386,-1.6999911699036678,45.40633773803711,-1.152775182208933,44.725921630859375,1.206890801993643,43.51024627685547,0.023529363266174386
1408,2000-08-17,47.13005447387695,47.1754150390625,46.04138946533203,46.31355667114258,11230578.0,0.01862744693884788,1.5000042048254576,0.9473688869610634,64.45623182418538,43.10296537157937,-3.3945772214906142,-2.1579117140537676,-0.5989261116860121,-3.7050258419050337,15.192133199205966,1.1340255737304688,-2.8984284117794274,2.394606590270996,-2.1339121950873263,6.9231253756293185,0.13034719759183133,4.658865982950161,-6.307519106985147,98.88889927116426,45.7228532703246,2.2642593926791625,8,-2.875886917114258,-1.038766860961914,-0.9866018295288086,-2.880422592163086,-3.6016616821289062,3,0.030798808663246025,-1.31578667823362,46.26819610595703,-1.6999911699036678,45.40633773803711,-1.152775182208933,44.725921630859375,0.030798808663246025
1409,2000-08-18,48.717689514160156,48.80841064453125,47.1754150390625,47.1754150390625,15211533.0,0.03368625515090784,-1.117645894859732,1.8888899271164268,63.28767243222519,46.705151067707675,-4.378873393853155,-3.9554919666640416,-2.140977965464913,-5.204433018254747,15.555835604848156,1.6783561706542969,-2.626206802353913,3.9867776870727525,-0.5247129659957324,8.498268340141237,1.7310323605385136,6.242523013606991,-7.513981366938111,98.18183486210476,41.055598767556766,2.2557453265342415,8,-3.647024154663086,-2.626401901245117,-2.324751853942871,-4.468057632446289,-3.6742401123046875,4,0.023277412585496204,1.5000042048254576,47.13005447387695,-1.31578667823362,46.26819610595703,-1.6999911699036678,45.40633773803711,0.023277412585496204
1410,2000-08-21,48.7630500793457,48.899131774902344,47.71974563598633,48.7630500793457,7369770.0,0.0009310902392520859,7.666750763883049,0.0,59.759756953739384,49.85662088966192,-3.7600903141243123,-4.2170635740972955,-2.139288423855355,-5.141936979351826,16.103958166121128,1.1793861389160156,-1.8123670274084844,4.032138252258299,-0.4793524008101855,8.543628905326784,1.7763929257240605,6.287883578792538,-6.950965732338922,96.34149718328204,39.029679968602764,2.2557453265342415,8,-3.488260269165039,-2.671762466430664,-1.984543800354004,-4.513418197631836,-4.67218017578125,0,-0.016744190558338645,-1.117645894859732,48.717689514160156,1.5000042048254576,47.13005447387695,-1.31578667823362,46.26819610595703,-0.016744190558338645
1411,2000-08-22,48.7630500793457,49.44346237182617,47.99191284179688,48.5362434387207,9565160.0,0.0,-1.2068947517993878,100.0,67.00336385722295,53.18871634375136,-3.0576308449008494,-4.313161461124622,-2.0532472884897004,-5.009084007601906,17.20492624178871,1.4515495300292898,-1.017208016296692,3.952756500244142,-0.7897914772919776,8.695304477780262,1.5814825114760822,6.324030489012202,-6.242260989549365,83.14611625349141,23.231574785612636,2.3712739887680603,8,-2.4948558807373047,-2.671762466430664,-1.7237186431884766,-4.445377349853516,-3.9464073181152344,1,-0.019534941137567596,7.666750763883049,48.7630500793457,-1.117645894859732,48.717689514160156,1.5000042048254576,47.13005447387695,-0.019534941137567596
1412,2000-08-23,47.1754150390625,48.7630500793457,46.72180557250977,48.40016174316406,11412783.0,-0.03255815700002063,1.0930223461720423,-5.39995963401507,76.59737074059555,57.355181443289865,-1.1659390443124664,-2.816332535458983,-0.46936271985887856,-3.2733020981343515,17.6610725937966,2.0412445068359304,-0.3424879996804435,2.3311006546020536,-2.4717117968263125,7.13391310603042,-0.07030557111212943,4.732506880316237,-3.8239051554225796,33.33337070953867,-31.183063865259257,2.4014062257141817,8,-0.9072208404541016,-2.0820693969726562,0.13608360290527344,-2.5855751037597656,-3.2750625610351562,2,0.014423027161861057,-1.2068947517993878,48.7630500793457,7.666750763883049,48.7630500793457,-1.117645894859732,48.717689514160156,0.014423027161861057
1413,2000-08-24,48.03727340698242,48.58160400390625,47.44757843017578,47.81046676635742,8740001.0,0.018269227037139624,-1.3809478042881056,-0.18518656948856912,76.26852821086997,61.7287542216949,-1.6780378977119383,-3.518475821014505,-1.3104105903045493,-4.036267878072891,17.171412178590366,1.40618896484375,0.38363456824666287,2.9770406723022447,-1.9979349133916244,7.952016257996114,0.4895528794553101,5.464528465149179,-3.9547292247601504,48.33334734941806,-19.967137958079547,2.4874877928469354,8,-1.4061908721923828,-3.2614555358886648,-0.48762989044189453,-3.4474334716796875,-3.7921791076660156,3,-0.02738431516143125,1.0930223461720423,47.1754150390625,-1.2068947517993878,48.7630500793457,7.666750763883049,48.7630500793457,-0.02738431516143125
1414,2000-08-25,48.8537712097168,50.3053207397461,48.08263397216797,48.58160400390625,16217353.0,0.01699717208794982,-2.4999984982775354,1.1999966361679224,77.6962453073669,65.49735908079872,-1.8515559869836764,-4.015691870177342,-2.084482286833847,-4.796648393788836,16.463867337426557,2.268047332763679,0.9136077136930041,3.460135269165036,-1.5967869778934372,8.51705751622351,0.931674145635796,5.9885963926942765,-4.12791684474206,59.49369648827898,-13.226610757939461,2.528461123529237,8,-1.1113452911376953,-3.6923847198486257,-0.8233013153076172,-4.2639312744140625,-4.626819610595703,4,-0.10900649604118084,-1.3809478042881056,48.03727340698242,1.0930223461720423,47.1754150390625,-1.2068947517993878,48.7630500793457,-0.10900649604118084
1415,2000-08-28,49.85171127319336,50.39604568481445,49.57954788208008,49.85171127319336,7783452.0,0.020427083493568254,-2.000028032405461,0.0,79.00551331052431,69.02741285069766,-2.2863761183483504,-4.825166812688394,-3.056772211360034,-5.710732043227445,15.69591480620164,1.5422744750976562,1.4349315552309037,4.18137340545654,-1.22144568559645,9.58419249650953,1.479963859930045,6.882782950983035,-4.344731615750632,85.18511597001596,7.029725982238418,2.701409545526494,8,-1.9505195617675781,-4.644962310791016,-1.780416488647461,-5.261871337890625,-5.905998229980469,0,-0.09645129020723153,-2.4999984982775354,48.8537712097168,-1.3809478042881056,48.03727340698242,1.0930223461720423,47.1754150390625,-0.09645129020723153
1416,2000-08-29,49.30738067626953,50.532127380371094,48.8537712097168,49.76099014282226,11497768.0,-0.010918995216449678,-1.4666683485968497,-100.0,71.1797302988486,70.58382365950868,-1.2633431184610515,-4.222223746605891,-2.583253135055628,-5.03633184922559,15.721634732454822,1.6783561706542969,2.15041390234488,3.4624031066894503,-2.1805141920944777,9.105320405473378,0.6409444572974863,6.283861756081414,-3.01815045444733,67.8571321305537,-8.429776396037738,2.8214586493919627,8,-1.0206222534179688,-4.032590866088867,-1.0546417236328125,-4.717540740966797,-6.949302673339844,1,-0.10579573891694594,-2.000028032405461,49.85171127319336,-2.4999984982775354,48.8537712097168,-1.3809478042881056,48.03727340698242,-0.10579573891694594
1417,2000-08-30,48.264076232910156,48.5362434387207,47.44757843017578,48.30944061279297,14385052.0,-0.021159194202775677,3.36364887387043,0.10000756868582542,64.59717782850359,70.59948432665516,0.10376197940769316,-3.011804683234928,-1.6594397779071812,-3.856839775814052,15.25766628083052,1.85980224609375,2.6256030873862457,2.2149744033813477,-3.4697937694656105,7.899742576228306,-0.6274096830421314,5.057358489804827,-1.2111245225491558,26.47057368574665,-47.56914797265906,2.8423840864234795,8,0.36289024353027344,-2.989286422729492,0.2154674530029297,-3.674236297607422,-5.579399108886719,2,-0.07142856013742505,-1.4666683485968497,49.30738067626953,-2.000028032405461,49.85171127319336,-2.4999984982775354,48.8537712097168,-0.07142856013742505
1418,2000-08-31,49.71562957763672,50.16923904418945,48.08263397216797,48.17335510253906,12019252.0,0.030075233134510437,-1.421053330441595,-33.99747729566095,74.71097932224606,71.86874064776858,-1.0532141524214609,-3.9732762148001655,-3.1897584877635836,-5.169262915707442,13.836610338581387,2.0866050720214844,3.039936547371994,3.2260726928710923,-2.1369812384942577,8.589126624236442,0.5445457271884209,5.907599658553764,-2.2680511474609375,73.52942631425334,-3.327713656241386,2.681526965682674,8,-1.088663101196289,-4.440839767456055,-1.51959228515625,-5.125789642333984,-9.371578216552734,3,-0.11697080272368165,3.36364887387043,48.264076232910156,-1.4666683485968497,49.30738067626953,-2.000028032405461,49.85171127319336,-0.11697080272368165
1419,2000-09-01,51.25790023803711,51.756874084472656,50.25996017456055,50.532127380371094,17919036.0,0.03102184712338718,-1.3571456460560263,0.47058605286199784,75.35210204096741,73.60122343523837,-2.455482783919763,-5.0393985590181245,-4.766712642611473,-6.559849767722994,12.55343522303043,2.0412445068359375,3.235649796632252,4.302032661437991,-1.0139838973036461,9.618049220179628,1.6440243820671725,6.96004094080881,-3.810321807861328,88.42098833627227,11.334251012139305,2.6580082793708204,9,-2.0185604095458984,-5.370737075805664,-3.6969165802001953,-6.668060302734375,-12.492412567138672,4,-0.13681414779290335,-1.421053330441595,49.71562957763672,3.36364887387043,48.264076232910156,-1.4666683485968497,49.30738067626953,-0.13681414779290335
1420,2000-09-04,51.93831634521485,52.80017471313477,51.30326461791992,51.30326461791992,14077849.0,0.013274365590824955,-3.7142934374530934,0.8750006570060596,75.35210204096742,74.52886101120997,-2.9481500734254666,-5.204245611279198,-5.474620848145626,-7.062298611816374,11.307912870956718,1.5422744750976634,3.259560291997765,4.485746192932133,-0.7378301029360657,9.709322488800332,1.8739580449980338,7.097534340866233,-3.855682373046882,83.89831172838849,6.763141895385772,2.611788147934099,9,-2.177326202392578,-5.529502868652344,-4.808261871337898,-7.3484764099121165,-13.653652191162116,0,-0.1484715964768507,-1.3571456460560263,51.25790023803711,-1.421053330441595,49.71562957763672,3.36364887387043,48.264076232910156,-0.1484715964768507
1421,2000-09-05,51.756874084472656,52.89089584350586,50.66820907592773,52.1197624206543,15030099.0,-0.003493418222035083,1.333339340241285,-0.571431145817684,72.49070562239501,74.07256488696547,-2.567358977969853,-4.503457389938134,-5.280937939938852,-6.733426486604813,9.78352142217105,2.222686767578132,3.206984768222796,3.8280136108398466,-1.12084492628383,8.776872147963523,1.3535843422780047,6.3024428794016885,-2.730731964111328,79.16671630693241,4.222039956538623,2.4744292685618396,9,-1.587636947631836,-5.302700042724609,-5.180224418640137,-7.167034149169922,-15.46809387207032,1,-0.15092026285264315,-3.7142934374530934,51.93831634521485,-1.3571456460560263,51.25790023803711,-1.421053330441595,49.71562957763672,-0.15092026285264315
1422,2000-09-06,48.8537712097168,52.07440185546875,48.7630500793457,51.39398574829102,21450155.0,-0.056091155544241156,-1.4333352955852137,6.999989487958476,56.05095387872113,71.82616773894893,0.6692323958736495,-1.3215724187785653,-2.396151690487592,-3.7540484346216303,8.881065793169007,3.311351776123047,3.1745186246830244,0.7049098968505874,-3.9775162474006294,5.387336041101804,-1.6363031752750246,3.0461229689761993,4.0371246337890625,16.03775456044911,-53.569870357845225,2.341213072125609,9,1.3154659271240234,-2.39959716796875,-2.435885429382324,-4.2639312744140625,-11.22230529785157,2,-0.13296196068268207,1.333339340241285,51.756874084472656,-3.7142934374530934,51.93831634521485,-1.3571456460560263,51.25790023803711,-0.13296196068268207
1423,2000-09-07,48.8537712097168,49.35274124145508,47.76510620117188,48.17335510253906,21099744.0,0.0,-1.1212108856366074,-0.2678577328195433,50.53762954697329,68.80854376557186,0.8909226864741839,-1.0465529369923416,-2.306047531400594,-3.689311759687577,8.167526713803205,1.587635040283196,3.0398316670738197,0.49624938964844034,-3.8985154755167883,4.891014254813669,-1.701133042934174,2.6936318222310547,4.0371246337890625,21.238971641629874,-42.90545772868015,2.197382432582613,9,1.3154659271240234,-2.39959716796875,-2.435885429382324,-4.2639312744140625,-8.800029754638665,3,-0.1262767219998434,-1.4333352955852137,48.8537712097168,1.333339340241285,51.756874084472656,-3.7142934374530934,51.93831634521485,-0.1262767219998434
1424,2000-09-08,48.264076232910156,49.71562957763672,47.81046676635742,49.35274124145508,13324889.0,-0.012070613224007376,1.0999989487958457,-1.5999988787163544,48.10995421512447,65.375703866083,1.5513094679188555,-0.08690810072079813,-1.6406019379322458,-3.03765193595941,7.024974313870095,1.9051628112792969,2.9076007509459316,-0.3311370849609361,-4.090308563353389,3.428034393431517,-2.210722824157159,1.5484486542352869,4.421788024902341,9.734500760961254,-48.25783759726791,1.8795857391962247,9,1.905160903930664,-1.1521682739257812,-2.955265998840332,-3.674236297607422,-6.985588073730469,4,-0.1640977200849374,-1.1212108856366074,48.8537712097168,-1.4333352955852137,48.8537712097168,1.333339340241285,51.756874084472656,-0.1640977200849374
1425,2000-09-11,47.81046676635742,48.21871566772461,46.857887268066406,47.90119171142578,12453130.0,-0.009398490595028286,2.750011826108895,0.08333596134371923,46.51161816080804,62.63480251741182,1.882928333889673,0.6425817722986693,-1.1339615628661477,-2.5240862600397946,6.371821768901931,1.40618896484375,2.7128957685516184,-0.9389738082885728,-4.256953425785532,2.379005809208387,-2.5979636170370526,0.720016000459907,4.678567169189449,15.789460372541047,-37.40917309873538,1.6589898087484802,9,2.063924789428711,-0.6985588073730469,-2.6377391815185547,-2.381448745727539,-8.890750885009766,0,-0.18918407845002727,1.0999989487958457,48.264076232910156,-1.1212108856366074,48.8537712097168,-1.4333352955852137,48.8537712097168,-0.18918407845002727
1426,2000-09-12,47.40221786499024,47.53830337524414,46.22283554077149,46.76716613769531,15220623.0,-0.008538902231643775,1.899988647018986,-6.999747718958998,50.909082568947646,61.11390304412783,2.226667674614106,1.273306789546396,-0.7114284321044195,-2.0645995111841273,6.299909374452245,1.5876312255859304,2.394089406757928,-1.4470167160034109,-4.446391812473962,1.5523583804671404,-2.946704264238683,0.0526708322318612,4.748947270507799,20.154985191854013,-34.08766930128037,1.4996875482352743,9,2.1546478271484304,-0.2903099060058665,-2.467635154724128,-1.610311508178718,-9.752609252929695,1,-0.19234445394318644,2.750011826108895,47.81046676635742,1.0999989487958457,48.264076232910156,-1.1212108856366074,48.8537712097168,-0.19234445394318644
1427,2000-09-13,47.35685729980469,47.53830337524414,45.63314056396485,47.1754150390625,11489501.0,-0.0009569291739628394,5.999971967987416,0.2857125694548699,47.08170607801337,58.043983794768636,2.380098672689698,1.480304948944955,-0.568955096666329,-1.974408105756254,6.306987658611271,1.9051628112792898,1.9324425359463007,-1.5468103408813505,-4.38409456070724,1.290473878944539,-2.965452450794295,-0.1281682309684058,4.320041468115228,42.22220145767136,-12.240510188978249,1.418642109912945,9,1.905160903930664,-0.08618545532226562,-2.581038475036621,-1.2655696868896484,-6.985588073730469,2,-0.23371646089885278,1.899988647018986,47.40221786499024,2.750011826108895,47.81046676635742,1.0999989487958457,48.264076232910156,-0.23371646089885278
1428,2000-09-14,48.58160400390625,49.26202011108398,47.67438507080078,47.85582733154297,15725631.0,0.025862077298499653,-1.91667425872326,4.000042048608191,48.87217498383673,55.101769677309676,1.0924572593481514,0.38986926457235427,-1.6475985929152372,-3.12530813348409,6.384382793497033,1.9051628112792898,1.6940443208091835,-0.39464111328125284,-3.11265256916888,2.323370342606374,-1.7536468412250628,0.9643646146625571,2.490918943618162,72.22220145767142,17.63596091453679,1.359005727943812,9,0.6804141998291016,-0.5896930694580078,-3.8057851791381836,-2.490316390991211,-7.030952453613281,3,-0.22539680022011144,5.999971967987416,47.35685729980469,1.899988647018986,47.40221786499024,2.750011826108895,47.81046676635742,-0.22539680022011144
1429,2000-09-15,49.85171127319336,49.8970718383789,48.21871566772461,48.98985290527344,28426526.0,0.026143790336461192,2.5238133377117307,1.1874980289922106,50.0,52.284869450535524,-0.4448783323490133,-0.8336663826995263,-2.8140801648035847,-4.354862575264519,6.405071555895882,1.6783561706542898,1.6413999718943018,0.8187650680541978,-1.9237395316081916,3.561269667716587,-0.5524872317770004,2.190017367885396,0.6768734359750965,98.93617973024733,46.22855239045552,1.3712522998311962,9,-0.5896930694580078,-1.8598003387451172,-5.075892448425293,-3.7604236602783203,-7.484561920166016,4,-0.1965422965005389,-1.91667425872326,48.58160400390625,5.999971967987416,47.35685729980469,1.899988647018986,47.40221786499024,-0.1965422965005389
1430,2000-09-18,47.94655227661133,48.94449234008789,47.53830337524414,48.5362434387207,22374959.0,-0.038216521518018354,1.0,-0.6842088956362783,45.03311645547414,49.23402620976653,0.9325720303073837,1.0616158689776398,-0.8603933440648461,-2.4173548727116696,6.335208787180847,2.3134078979492188,1.2656979973296743,-1.0455690383911147,-3.8289936213250613,1.7378555445428319,-2.437281329858088,0.3461432530758586,2.092488018036768,54.25537054333475,3.3209571891043623,1.3917122914669735,9,0.9072189331054688,0.4082469940185547,-3.1707334518432617,-1.855264663696289,-3.9101181030273438,0,-0.13907285927385382,2.5238133377117307,49.85171127319336,-1.91667425872326,48.58160400390625,5.999971967987416,47.35685729980469,-0.13907285927385382
1431,2000-09-19,47.81046676635742,48.30944061279297,47.1754150390625,47.58366394042969,12559363.0,-0.002838275200035434,-1.1739190844439569,-0.38461289654815506,48.22695183510657,48.36469264936491,0.5028717972153629,1.1833479788496533,-0.6982958743631116,-2.2653178340477282,6.09414856177988,1.1340255737304688,0.7217292509791946,-1.1340253829956026,-3.966129381796115,1.69807861580491,-2.5500773823958554,0.2820266164046501,2.0866050720214773,51.06382026975284,-2.8426188744657424,1.4160519994002556,9,-0.045360565185546875,1.2247467041015625,-3.0346479415893555,-1.7191791534423828,-6.296100616455085,1,-0.1859582532096482,1.0,47.94655227661133,2.5238133377117307,49.85171127319336,-1.91667425872326,48.58160400390625,-0.1859582532096482
1432,2000-09-20,47.85582733154297,49.08057403564453,47.492942810058594,48.98985290527344,13600016.0,0.0009487580493037218,1.4137895035987496,-5.000050458329829,41.832659444869584,47.397473749131166,0.3364471603106267,1.2559700707568737,-0.7443655981789377,-2.282712635125577,6.387182918351594,1.5876312255859375,0.08417862796613207,-1.122685432434082,-3.880688953446274,1.63531808857811,-2.5016871929401816,0.25631632807201754,1.6148513793945227,24.99992991957577,-25.33277136788559,1.3790017605060971,9,-0.09072113037109375,1.2927894592285156,-3.2047510147094727,-1.7645397186279297,-6.5047607421875,2,-0.21327013424664476,-1.1739190844439569,47.81046676635742,1.0,47.94655227661133,2.5238133377117307,49.85171127319336,-0.21327013424664476
1433,2000-09-21,46.72180557250977,48.35480117797852,46.08675003051758,47.90119171142578,15594020.0,-0.02369662844143816,1.1739151101206338,1.0399995963374287,29.33885589898422,45.311796158448914,1.269776763354173,2.4099464407386577,0.32164823518512264,-1.1066106439723242,6.827513540414487,2.2680511474609446,-0.5531643482002409,-2.1909337997436467,-5.10194897060893,0.720081371121637,-3.6464413851762885,-0.7354262143110049,2.365119323730454,16.66671672408274,-27.656388296790745,1.4555075854326418,9,1.0433006286621023,2.540212631225579,-1.7418622970581126,-0.6305179595947337,-4.9715652465820455,3,-0.13592232296287987,1.4137895035987496,47.85582733154297,-1.1739190844439569,47.81046676635742,1.0,47.94655227661133,-0.13592232296287987
1434,2000-09-22,43.52839279174805,44.27231216430664,41.187767028808594,41.73209762573242,47327575.0,-0.06834951564116498,-1.138365195683046,-1.5230763757039123,18.829860183264685,42.23604527205521,4.158052299797468,5.464085609166297,3.38222098691368,2.1004552272325654,7.1391686283912374,5.534038543701179,-0.8573678736990686,-5.118077659606932,-8.89672326446717,-1.3394320547466947,-7.0074004620370545,-3.22875485717681,5.552181243896484,29.655175413667706,-9.262807668505097,1.8893228024301205,9,2.014026641845703,3.5109386444091797,1.6443347930908203,2.562894821166992,-2.785163879394524,4,-0.045435659683488505,1.1739151101206338,46.72180557250977,1.4137895035987496,47.85582733154297,-1.1739190844439569,47.81046676635742,-0.045435659683488505
1435,2000-09-25,45.04344940185547,45.451698303222656,44.31767272949219,44.39025115966797,16389418.0,0.03480616932850866,-1.8409051814758892,0.36363636363636365,27.35618039461515,39.61905614157383,2.4688427081415085,3.763281738290978,1.7184813816139695,0.604378841354027,7.2430400401662665,1.9233055114746094,-1.051934071708473,-3.362607955932617,-7.419945909170025,0.6947299973047905,-5.391276932551321,-1.3339389793139134,3.311351776123054,48.8505847122257,14.4031781913949,2.028668976618703,9,0.49897003173828125,1.9958820343017578,0.5375270843505859,1.0478382110595703,-3.0301132202148366,0,-0.05941596579230635,-1.138365195683046,43.52839279174805,1.1739151101206338,46.72180557250977,1.4137895035987496,47.85582733154297,-0.05941596579230635
1436,2000-09-26,44.09086990356445,44.59891128540039,43.28344345092773,44.31767272949219,12180403.0,-0.021148013994056525,2.3333365554240046,-0.3472189777611661,31.501059651002635,37.88787320523931,3.2433875918714747,4.537663774195792,2.575510993141961,1.5937692196809579,7.82238431419531,1.7600059509277415,-1.2066468067170675,-4.05436191558838,-8.518070978116903,0.4093471469401422,-6.286216446852642,-1.822507384324119,3.4038871765136776,36.78162752796933,0.005295662026298942,2.231854531264261,9,1.4515495300292969,2.9484615325927734,1.5921688079833984,2.000417709350586,-1.3154716491699219,1,-0.0012346259009978766,-1.8409051814758892,45.04344940185547,-1.138365195683046,43.52839279174805,1.1739151101206338,46.72180557250977,-0.0012346259009978766
1437,2000-09-27,44.81664276123047,45.224891662597656,43.909423828125,44.21788024902344,14194139.0,0.016460842329793612,-1.1641762007267433,-2.6400134555546213,35.15676083247101,36.363938299532,2.368460817882486,3.731701666461376,1.757727100408033,0.9318541154699602,8.645721912038839,1.3154678344726562,-1.2982200218969666,-3.156217384338376,-7.86038036868203,1.5479456000052778,-5.508298876510203,-0.8041358921665491,1.921275512695317,50.63287905279709,11.399963414852472,2.3520814921718265,9,0.7257766723632812,2.222688674926758,1.36309814453125,1.2746448516845703,-1.995880126953125,2,-0.07368415855961508,2.3333365554240046,44.09086990356445,-1.8409051814758892,45.04344940185547,-1.138365195683046,43.52839279174805,-0.07368415855961508
1438,2000-09-28,43.900352478027344,45.4970588684082,43.09292602539063,45.17045974731445,19314840.0,-0.020445312873720645,1.5000009917034018,-2.1212204227774873,34.332246379193606,34.62307678610907,2.850660827117352,4.416420180516667,2.5489891596962337,1.8993551366523107,9.23419720448293,2.404132843017571,-1.4691306808692914,-3.7817438125610323,-8.744142650816144,1.1806550256940795,-6.262943231688588,-1.3005443934334764,2.1715476464843775,62.947360034700864,19.1576123320811,2.4811994191275573,9,1.2338180541992188,3.138978958129883,1.7804174423217773,2.1909351348876953,-1.2610359191894531,3,-0.05806982734245292,-1.1641762007267433,44.81664276123047,2.3333365554240046,44.09086990356445,-1.8409051814758892,45.04344940185547,-0.05806982734245292
1439,2000-09-29,44.245094299316406,44.99808883666992,43.87313461303711,44.80757141113281,12787864.0,0.007852825816412556,1.3846104085131157,0.4428579580779154,37.09782555578656,33.741377797254884,1.818185800865109,3.7095490718813693,2.1025823112430118,1.5822743280462248,9.239387497675814,1.1249542236328125,-1.5876266311485523,-3.0863616943359347,-7.975410618159337,1.8026872294874678,-5.5308861562476395,-0.6418372324242299,1.2519645690917969,47.92448459210843,0.5683972283293244,2.444524461911702,9,0.8890762329101562,2.7942371368408203,1.4583559036254883,1.8461933135986328,-1.1612396240234375,4,-0.05638713201764434,1.5000009917034018,43.900352478027344,-1.1641762007267433,44.81664276123047,2.3333365554240046,44.09086990356445,-0.05638713201764434
1440,2000-10-02,44.226951599121094,44.77128219604492,43.56468200683594,44.000144958496094,13079965.0,-0.00041004998367899503,-1.1983500368357405,-0.40322821295354355,38.17567366003127,32.62456911113541,1.400493120743647,3.2889821866077895,2.0182153822080338,1.6318748174340243,8.907641465109666,1.2066001892089844,-1.8455574241419015,-2.7189361572265653,-7.28378641654065,1.8459141020875194,-5.001361286883608,-0.436511027569523,1.2701072692871094,47.16983826513839,-3.4771777257094953,2.2824251296570424,10,0.9072189331054688,2.812379837036133,2.224954605102539,1.8643360137939453,-2.8577423095703125,0,-0.0787692246651881,1.3846104085131157,44.245094299316406,1.5000009917034018,43.900352478027344,-1.1641762007267433,44.81664276123047,-0.0787692246651881
1441,2000-10-03,43.94571304321289,44.399322509765625,43.22900772094727,44.00921630859375,13868859.0,-0.006358985770879899,1.774192381598265,-0.2799885629709365,37.516595241399166,32.14500642186092,1.2022987754145902,3.114716640905158,2.2427448189662584,1.9144285231700309,8.912514068970731,1.1703147888183523,-2.2610110044790517,-2.609616661071776,-6.759050915384734,1.5398175932411817,-4.684333788228251,-0.5348995339153007,1.0523757934570312,35.47170948972497,-15.570090381644945,2.074717127156477,10,0.8255710601806641,3.093618392944336,2.608257293701172,2.1455745697021484,-2.8668136596679688,1,-0.04397190824215558,-1.1983500368357405,44.226951599121094,1.3846104085131157,44.245094299316406,1.5000009917034018,43.900352478027344,-0.04397190824215558
1442,2000-10-04,42.35807800292969,43.909423828125,41.91353988647461,43.8549919128418,22063788.0,-0.036127188076844785,1.4858782026155437,23.572235237580344,27.813697396163107,31.975544365991908,2.154650352487799,4.417232859597526,3.7759882638091966,3.5070523428856575,9.939457253930021,2.0321731567382812,-2.529067034342077,-3.872467041015625,-8.273638152517442,0.5287040704861923,-6.07305259676653,-1.67188148526472,2.4132041931152344,12.405072184526686,-34.4721800608919,2.2005855557509078,10,0.9843349456787109,4.681253433227539,4.422696113586426,3.7332096099853516,-3.2478446960449148,2,0.009852199890561186,1.774192381598265,43.94571304321289,-1.1983500368357405,44.226951599121094,1.3846104085131157,44.245094299316406,0.009852199890561186
1443,2000-10-05,42.68467712402344,43.3106575012207,41.74116897583008,43.04756546020508,15772808.0,0.007710432967972691,2.530620213245232,0.24242431964771272,22.607470184956938,32.39527881062438,1.3356152400623955,3.7995695340493683,3.4871666726490034,3.191737540507276,11.283085900122117,1.569488525390625,-2.8717704623315683,-3.237413215637204,-7.728291377850191,1.2534649465757823,-5.482852296743701,-0.9919741345307074,1.7146453857421875,28.96933877734597,-10.855075687611969,2.2454390811064937,10,0.9344367980957031,4.354654312133789,4.266201019287109,3.4066104888916016,-5.588470458984375,3,0.003188158360867943,1.4858782026155437,42.35807800292969,1.774192381598265,43.94571304321289,-1.1983500368357405,44.226951599121094,0.003188158360867943
1444,2000-10-06,40.344051361083984,42.35807800292969,39.82693481445313,42.27642822265625,24036740.0,-0.0548352692498667,1.4155858812564892,5.324990276361572,21.879173077378937,31.786722442042574,3.5504028037495132,5.814538486557375,5.88857773888374,5.564917249459128,12.913741185267543,2.8577423095703054,-3.230121426093149,-5.18203773498535,-10.172369817513484,-0.19170565245721605,-7.677203776249414,-2.6868716937212866,3.669884490966794,10.45874221047088,-26.40259390639759,2.495166041264067,10,2.3179454803466797,6.014863967895508,6.6068267822265625,5.747236251831055,-4.635890960693359,4,0.056892283256607445,2.530620213245232,42.68467712402344,1.4858782026155437,42.35807800292969,1.774192381598265,43.94571304321289,0.056892283256607445
1445,2000-10-09,38.76548767089844,40.59807205200195,38.193939208984375,40.44384765625,19765668.0,-0.039127545125729135,1.420094848607031,0.8685469272210059,19.769537838964624,30.4832200184828,4.63187811045983,7.041765974520011,7.442106805645267,7.217741214001251,14.505249321775304,2.404132843017578,-3.419318407900853,-6.308352470397949,-12.015005759022742,-0.6016991817731565,-9.161679114710346,-3.455025826085553,4.662268035888673,9.210526315789473,-24.786276978150674,2.8533266443123964,10,3.0800113677978516,6.77692985534668,8.79776382446289,7.325799942016602,0.3628883361816406,0,0.11139720570667211,1.4155858812564892,40.344051361083984,2.530620213245232,42.68467712402344,1.4858782026155437,42.35807800292969,0.11139720570667211
1446,2000-10-10,38.284664154052734,40.090030670166016,37.9762077331543,39.91765975952149,22054419.0,-0.012403391411651477,1.1376173686281468,0.9729710072459199,18.91571987881578,28.678659912521105,4.696349015301578,7.172226165301453,7.843534935569011,7.752965537993134,15.94200865466451,2.1138229370117188,-3.162036486677536,-6.333298301696779,-12.67784530674804,0.011248703354482359,-9.505571804222406,-3.1610247991711518,4.305680913085936,5.1988064476515685,-28.69941385394266,3.1722735025256292,10,3.4519691467285156,7.148887634277344,9.800237655639656,8.124149322509773,1.8144378662109375,1,0.08056868732310729,1.420094848607031,38.76548767089844,1.4155858812564892,40.344051361083984,2.530620213245232,42.68467712402344,0.08056868732310729
1447,2000-10-11,36.28878021240234,37.5498161315918,35.862388610839844,37.19599914550781,39459137.0,-0.05213272692217463,1.0898838714554338,0.5555550364417885,17.91292868621987,26.85429127996847,5.9846967658374055,8.744750128233783,9.787838567114513,9.81638774099158,17.38550892921665,2.4222755432128906,-3.187964582517523,-7.775778388977059,-14.98617555560076,-0.5653812223533592,-11.380976972288913,-4.170579805665206,5.471020134619145,5.724707416419412,-29.099323552293264,3.605198583311852,10,4.141458511352546,7.67961502075196,12.022925376892097,10.16539382934571,2.0140266418457102,2,0.13200000504578768,1.1376173686281468,38.284664154052734,1.420094848607031,38.76548767089844,1.4155858812564892,40.344051361083984,0.13200000504578768
1448,2000-10-12,37.63146591186523,38.18486785888672,35.65372848510742,36.78775024414063,37390178.0,0.03700002291628435,1.5953488735950496,-0.9300022706057242,29.533995266659474,26.013865692287684,4.089286017906865,6.893055848798944,8.513692416863385,8.526121917563707,19.564560890534143,2.531139373779297,-3.2589113710328874,-5.8855857849121165,-13.311534398407687,1.5403628285834543,-9.598560091659905,-2.1726114781643275,2.9488520879199243,29.499318636362236,-5.731570568019773,3.7129743067477867,10,2.5810394287109446,5.143934249877937,10.680239677429206,8.82270812988282,0.5171127319336009,3,0.03929603482582622,1.0898838714554338,36.28878021240234,1.1376173686281468,38.284664154052734,1.420094848607031,38.76548767089844,0.03929603482582622
1449,2000-10-13,40.05374145507813,40.94281768798828,36.74238967895508,37.03269958496094,27420045.0,0.06436835463401813,-1.3324944871281592,3.5806397648921227,33.708520947899075,25.51751539093966,1.1286304624456207,3.8990086990876733,6.156467652924114,6.153356121739314,21.155226537157443,4.200428009033203,-3.398206512075838,-2.9734117507934528,-9.916852140294893,3.970028638707987,-6.445131945544169,0.4983084439572636,-4.40001296997071,83.19037174820407,47.62995858891543,3.47172019475072,10,-0.027215957641608668,2.721658706665032,8.257964134216301,6.400432586669915,-4.944347381591804,4,-0.07383916414790026,1.5953488735950496,37.63146591186523,1.0898838714554338,36.28878021240234,1.1376173686281468,38.284664154052734,-0.07383916414790026
1450,2000-10-16,41.27848815917969,42.4578742980957,41.19683837890625,41.859107971191406,30619821.0,0.03057758550409484,-2.3902489052068057,-0.19219191159015445,40.97787376373146,25.902101893421026,-0.6239547495366864,2.265233321409582,5.010004820248497,4.957206771627426,22.744996485031184,2.404132843017571,-3.4430706080361446,-1.415261840820314,-7.994946193780166,5.164422512139538,-4.705104017300243,1.8745803356596156,-5.624759674072266,82.66665395875685,45.308424768007036,3.2898421764799264,10,-1.4969120025634766,1.4969120025634766,7.36208438873291,5.175685882568359,-5.534038543701165,0,-0.13494505267025647,-1.3324944871281592,40.05374145507813,1.5953488735950496,37.63146591186523,1.0898838714554338,36.28878021240234,-0.13494505267025647
1451,2000-10-17,38.919715881347656,40.25333023071289,38.51146697998047,39.02858352661133,41963052.0,-0.05714289410833173,-2.764703457430363,0.18750246376621157,32.87671050789304,26.464658905835464,1.058184316727207,4.135827226732921,7.413954221791627,7.344332569153956,24.524403846766692,2.7670211791992188,-3.6464266753701935,-3.3294965744018583,-9.649863650241365,2.990870501437648,-6.489680112321608,-0.16931303648210871,-2.993821563720701,47.99996187627056,11.811923498901407,3.1601835379197523,10,0.5624771118164062,3.855684280395508,9.573433876037598,7.534458160400391,-5.370738983154297,1,0.005361296222422318,-2.3902489052068057,41.27848815917969,-1.3324944871281592,40.05374145507813,1.5953488735950496,37.63146591186523,0.005361296222422318
1452,2000-10-18,37.64960861206055,37.99435424804688,34.746505737304695,37.78569030761719,40857145.0,-0.03263403240556051,10.737594176724519,1.2499737201723957,32.214760729950314,27.53213563305695,1.7770307670237102,4.850809015394148,8.643756511136544,8.609766217668124,26.805516955143773,4.173210144042962,-3.942299471713433,-4.089292907714842,-10.146256190614167,1.9676703751844826,-7.117774549164501,-1.0608112662651834,4.808265686035156,37.64705125776093,4.643791123253976,3.028481641449661,10,0.9525814056396484,4.67218017578125,10.684778213500977,8.8045654296875,-2.6309356689453125,2,0.06506026220465055,-2.764703457430363,38.919715881347656,-2.3902489052068057,41.27848815917969,-1.3324944871281592,40.05374145507813,0.06506026220465055
1453,2000-10-19,40.37126922607422,40.452919006347656,38.13043594360352,38.60218811035156,44900709.0,0.07228921400106736,1.4037531437415287,-13.000140162027304,40.291048643232614,29.577899584818468,-1.460929135600452,1.7170206689083045,5.905274075344522,5.899210859056964,28.48260444999122,2.8033103942871094,-4.176624474558061,-1.050105476379393,-6.656247591051063,4.556036638292277,-3.853176533715228,1.7529655809564417,1.9323777008056666,72.94118345437445,40.09759547300122,2.8030710573358335,10,-1.7690792083740234,1.9505195617675781,7.895075798034668,6.082904815673828,-2.5402145385742188,3,-0.05123600053897326,10.737594176724519,37.64960861206055,-2.764703457430363,38.919715881347656,-2.3902489052068057,41.27848815917969,-0.05123600053897326
1454,2000-10-20,41.55065155029297,42.4578742980957,40.82487869262695,42.412513732910156,43659223.0,0.02921340712907372,2.4285622752428777,-0.4871807035626647,43.661361278266,32.23254663362973,-2.739213418214831,0.4025108673391742,4.760156141294978,4.673588057824681,28.327776453539045,2.0866050720214844,-4.113269887292688,0.22816390991211222,-5.290580301760237,5.746908121584461,-2.5312081959240587,2.987536015748283,-6.804145812988274,88.23525628880492,54.84081088697998,2.7593721058361735,10,-2.9484615325927734,0.7711372375488281,7.076313018798828,4.903522491455078,-2.6400070190429688,4,-0.08187772705263763,1.4037531437415287,40.37126922607422,10.737594176724519,37.64960861206055,-2.764703457430363,38.919715881347656,-0.08187772705263763
1455,2000-10-23,42.367149353027344,42.367149353027344,40.552711486816406,41.60508728027344,15924921.0,0.01965066183730202,3.761916203634179,-0.8842040968078891,46.35372636968214,35.28121402150377,-3.3425978975473143,-0.6585322608812589,3.948926115889229,3.833959603483457,28.726650156476495,1.8144378662109375,-4.008137579375514,1.1784767150878892,-4.084225942928967,6.441179373104745,-1.4528746139205353,3.8098280440963137,-7.466416244506831,98.8234910009404,62.978144811623366,2.6313513290084263,10,-3.7649593353271484,-0.4536094665527344,6.259815216064453,4.087024688720703,-5.216510772705078,0,-0.1713061980891195,2.4285622752428777,41.55065155029297,1.4037531437415287,40.37126922607422,10.737594176724519,37.64960861206055,-0.1713061980891195
1456,2000-10-24,44.036434173583984,44.245094299316406,41.5778694152832,42.267356872558594,19491313.0,0.03940045167181783,1.4398352266680159,2.3214346498473244,53.86221279702154,39.27557892270396,-4.593218588822779,-2.458134189309007,2.2824797174994345,2.152464732864047,28.61606532713543,2.667224884033203,-3.657548297270779,2.8504833221435533,-2.4059520349296477,8.106918679216754,0.22226564360695278,5.478701000680154,-8.98455824127197,97.80325124759136,56.5559335154845,2.628217678536602,10,-4.5406341552734375,-2.122894287109375,4.5678510665893555,2.4177398681640625,-6.3868255615234375,1,-0.18829827422946865,3.761916203634179,42.367149353027344,2.4285622752428777,41.55065155029297,1.4037531437415287,40.37126922607422,-0.18829827422946865
1457,2000-10-25,41.51436614990234,43.40138244628906,40.843021392822266,42.68467712402344,20076287.0,-0.05727230351440571,-1.0361007213465134,-0.661537499487878,47.55404321543775,41.277806472568216,-1.3990768257209751,-0.2067494817954838,4.7503535126145735,4.6598458471698265,28.857480096935667,3.1934127807617188,-3.136311774824108,0.49352912902831036,-4.482703148365523,5.469761406422144,-1.9945870096686065,2.981645267725227,-6.094761482910144,55.34128007556188,12.022829739425049,2.488116138696915,10,-2.0185661315917898,0.39917373657227273,6.885793685913093,4.93980789184571,-7.030952453613281,2,-0.19187067009398906,1.4398352266680159,44.036434173583984,3.761916203634179,42.367149353027344,2.4285622752428777,41.55065155029297,-0.19187067009398906
1458,2000-10-26,41.35106658935547,42.2310676574707,40.52549362182617,40.59807205200195,15121037.0,-0.003933567477754973,-2.7979655545881204,-0.643414061736037,52.31539784341886,43.34523723873708,-0.7293656628841987,-0.2574268898997616,4.828659399776761,4.782009871062677,28.896217922012717,1.7055740356445312,-2.51633917932449,0.4576938629150362,-4.335200347784408,5.25058807361448,-1.9387532424346858,2.8541409682647583,-5.578442337070307,22.195204246665114,-24.235496613005424,2.3964471053497234,10,-1.8552665710449219,0.19958686828613992,7.105794906616211,5.103107452392578,-4.155067443847656,3,-0.15313737150060136,-1.0361007213465134,41.51436614990234,1.4398352266680159,44.036434173583984,3.761916203634179,42.367149353027344,-0.15313737150060136
1459,2000-10-27,41.75024032592773,43.08385467529297,41.55065155029297,42.13127517700195,18068614.0,0.009653287556916634,-2.930219823202691,-0.5060260495559714,57.25628854846775,45.153949992596665,-0.9639536795689381,-0.8991943575426617,4.296195984925596,4.360986972739028,28.828587931903115,1.7327880859375,-1.632135055323701,0.9816102981567312,-3.5676565163295564,5.530877112643019,-1.2930231090864126,3.256243705399875,-5.638717271761315,32.926833020364484,-17.45965192046487,2.2746334072431433,10,-2.2544403076171804,-1.628458023071282,6.763321876525886,4.70393371582032,-5.50682067871093,4,-0.09387216954518551,-2.7979655545881204,41.35106658935547,-1.0361007213465134,41.51436614990234,1.4398352266680159,44.036434173583984,-0.09387216954518551
1460,2000-10-30,40.74322891235352,42.31271743774414,40.59807205200195,41.922611236572266,11954107.0,-0.024119895016480486,-1.3333333333333333,3.0952085377329395,55.827957790443904,47.704088579546756,-0.0456545384620739,-0.17555749606018622,5.154005684867322,5.340071685312644,28.75829242682594,1.7146453857421875,-1.099729772402938,0.14878501892090412,-4.099781960475141,4.39735199831695,-1.9754984707771186,2.273068508618927,-4.306363008381112,5.853727574710136,-48.17297304110993,2.1242834896980227,10,-1.2474288940429759,-0.6214466094970774,5.5476465225219656,5.710945129394524,-1.5059852600097727,0,-0.044978869618943595,-2.930219823202691,41.75024032592773,-2.7979655545881204,41.35106658935547,-1.0361007213465134,41.51436614990234,-0.044978869618943595
1461,2000-10-31,42.01333618164063,42.14941787719727,41.0153923034668,41.287559509277344,12953815.0,0.031173456380184206,1.2727328328312841,-0.6153871034518547,64.05345763878826,51.24172156941765,-0.9284157790270413,-1.6842064847547888,3.7463792432611243,4.067971243331705,28.57561453010209,1.40618896484375,-0.7422141353427492,1.5155111312866296,-2.493283751073612,5.524306013646871,-0.4888863098934877,3.519908572466747,-5.264141141854459,51.73505133990477,-8.054468169350315,2.004397441180119,10,-0.8255710601806712,-1.8915538787841868,4.277539253234856,4.440837860107415,-1.1975288391113352,1,-0.11574176305102168,-1.3333333333333333,40.74322891235352,-2.930219823202691,41.75024032592773,-2.7979655545881204,41.35106658935547,-0.11574176305102168
1462,2000-11-01,42.77539825439453,43.1110725402832,41.38735580444336,42.5485954284668,21954664.0,0.018138575557513414,2.838365648028202,0.3124967149870146,62.99862403335793,53.7647855016538,-0.9911511803053941,-2.543824123657906,2.903999931787439,3.2721128675059816,27.840641589165593,1.7237167358398438,-0.5774370358844436,2.256707191467285,-1.7969503846136305,6.310364767548201,0.22987840342682375,4.283535979507747,-5.7263672442271485,87.01744187762064,22.429933874170032,2.0268287880404583,11,-0.3901042938232422,-2.653615951538086,3.515477180480957,3.6787757873535156,-3.4383621215820312,2,-0.1198303195647602,1.2727328328312841,42.01333618164063,-1.3333333333333333,40.74322891235352,-2.930219823202691,41.75024032592773,-0.1198303195647602
1463,2000-11-02,42.820762634277344,43.6826171875,42.00426483154297,42.00426483154297,18458597.0,0.001060525015173841,-3.1111007288357317,3.600033638886553,57.946854007378924,55.35206247155523,-0.7291977355612289,-2.717814333593992,2.749404961705409,3.2001157192778464,26.93655222509958,1.6783523559570312,-0.019012884047363343,2.295267295837405,-1.7741248926844264,6.364659484359237,0.2605712015764894,4.329963390098321,-5.483889092543997,72.05894174463113,9.418728003849012,2.034696094260914,11,-0.4354686737060547,-2.6989803314208984,3.4701128005981445,3.633411407470703,-2.630939483642571,3,-0.19470342014213382,2.838365648028202,42.77539825439453,1.2727328328312841,42.01333618164063,-1.3333333333333333,40.74322891235352,-0.19470342014213382
1464,2000-11-03,42.63931655883789,43.54653549194336,42.1222038269043,42.57580947875977,13499158.0,-0.0042373387178819,-1.9345929547133627,0.07777985423284497,54.15742588357814,56.21914019532145,-0.42139907213397265,-2.482895388553672,2.790937737807198,3.3593978372040425,25.434101278834355,1.4243316650390625,0.702276584236877,1.9990579605102567,-2.1768549706877423,6.174970891708256,-0.08889850508874275,4.087014426109256,-5.026114186801223,66.17651605562736,5.818787023630712,2.0879564655990004,11,-0.25402259826660156,-2.767019271850586,3.447434425354004,3.8148574829101562,-0.1814422607421875,4,-0.12765958398556543,-3.1111007288357317,42.820762634277344,2.838365648028202,42.77539825439453,1.2727328328312841,42.01333618164063,-0.12765958398556543
1465,2000-11-06,43.08385467529297,43.27436828613281,42.367149353027344,42.4578742980957,11331215.0,0.01042554506805149,-1.247175935331163,9.856859682845888,64.4067872665373,57.39075958082319,-0.8421413003305176,-2.7271465599514357,2.176595671596303,2.880570018193609,23.4395801653858,0.9072189331054688,1.128169038846309,2.227677726745604,-1.9864754421114128,6.441830895602621,0.12060114231709917,4.334754311174109,-5.205376626165112,77.55110505336836,14.984534082424616,2.1070765844285084,11,-0.9797992706298828,-3.324960708618164,3.002896308898926,3.370319366455078,-1.8053665161132812,0,-0.15877026509419812,-1.9345929547133627,42.63931655883789,-3.1111007288357317,42.820762634277344,2.838365648028202,42.77539825439453,-0.15877026509419812
1466,2000-11-07,41.36920928955078,43.54653549194336,41.23312759399414,42.91148376464844,15384920.0,-0.03979786392524143,-1.5499995795174542,-2.463774474853288,62.4847792813337,59.049730254811635,0.5077672817281567,-0.8111545867921066,3.715559875625921,4.5057012887003225,21.432550118192538,2.3134078979492188,1.3719596146300574,0.3588050842285142,-3.6812695924213585,4.398879760878387,-1.6612322540964257,2.378842422553454,-3.2360665904153834,5.555512296007438,-57.677930166033185,2.020037338324937,11,0.7348461151123047,-1.796295166015625,4.717541694641113,5.084964752197266,-2.222686767578125,1,-0.051535083068303456,-1.247175935331163,43.08385467529297,-1.9345929547133627,42.63931655883789,-3.1111007288357317,42.820762634277344,-0.051535083068303456
1467,2000-11-08,41.07889938354492,42.367149353027344,40.85209274291992,41.9498291015625,15309855.0,-0.007017535770962535,-1.2876669325876027,0.5647047474882388,52.83842487395473,59.10784436931562,0.8155768007659887,-0.15134019526178122,3.8568269743805885,4.686517300451996,18.888383359677256,1.5150566101074219,1.4861520050901618,-0.17101078033446981,-3.545658130067828,3.2036365693988884,-1.8583344552011525,1.5163128945322129,-2.7012786204022845,8.012884010215565,-51.76221612026349,1.6873236748666802,11,1.0614452362060547,-1.583099365234375,4.826408386230469,5.375274658203125,-3.1934127807617188,2,-0.006404554283677144,-1.5499995795174542,41.36920928955078,-1.247175935331163,43.08385467529297,-1.9345929547133627,42.63931655883789,-0.006404554283677144
1468,2000-11-09,39.11023330688477,40.59807205200195,38.37538528442383,40.37126922607422,24766332.0,-0.04792402197242762,1.592596382955529,1.4479192673087706,40.793983504773664,57.27869936446073,2.7188716277392118,2.038296254978313,5.6037061699611925,6.546167323869405,16.877859749405733,2.7035140991210938,1.2105733061653297,-2.2136152267455955,-5.30757889436277,0.8803484408715789,-3.7605970605541827,-0.6666333929370083,5.1348609924316335,14.210533304416087,-40.231036267675556,1.5469818338085866,11,1.9187679290771413,0.38556671142577414,6.08063888549804,7.343940734863274,-2.8577423095703196,3,0.005799066043612688,-1.2876669325876027,41.07889938354492,-1.5499995795174542,41.36920928955078,-1.247175935331163,43.08385467529297,0.005799066043612688
1469,2000-11-10,37.09620666503906,39.10116195678711,36.68795776367188,38.60218811035156,21757799.0,-0.05149615513776984,-1.0781276690800692,1.1942415139772522,31.76397239439501,54.604923209344186,4.473761215781728,4.025795812041743,7.318250400284384,8.452121114036899,16.412011962306106,2.4222755432128906,1.2310793545060434,-4.079765129089353,-7.67193017818996,-0.487600079988745,-5.875847653639653,-2.2836826045390524,7.031493453979493,5.952384263057244,-41.10404165807721,1.7960825245503038,11,3.089080810546875,2.3995933532714844,8.233016014099121,9.357967376708984,-0.8074264526367259,4,0.0833944158638531,1.592596382955529,39.11023330688477,-1.2876669325876027,41.07889938354492,-1.5499995795174542,41.36920928955078,0.0833944158638531
1470,2000-11-13,35.708160400390625,36.37950134277344,34.846302032470696,36.2978515625,31518281.0,-0.037417471742645536,3.072292696765845,0.39156602091270165,20.614593430945135,49.778382741806055,5.668585069669653,5.243992261201996,8.362575155199181,9.722925928757505,16.788387821256862,2.2499046325683665,1.0817485475078286,-5.189295005798343,-9.533131789837697,-0.8454582217589888,-7.36121339781802,-3.0173766137786657,8.121950024414062,9.906152196198281,-29.46166985360311,2.171918392019677,11,3.5562992095947266,3.787639617919922,8.802295684814453,10.650754928588867,0.4445381164550781,0,0.18902440848314428,-1.0781276690800692,37.09620666503906,1.592596382955529,39.11023330688477,-1.2876669325876027,41.07889938354492,0.18902440848314428
1471,2000-11-14,39.12837600708008,39.1918830871582,37.014556884765625,37.595176696777344,20321322.0,0.09578246452180816,1.622947278931103,-2.600003881384878,42.0830712174623,47.45443242892876,2.0071779056058716,1.9396577243382325,4.637143771295875,6.225171271237784,15.990166073480005,3.483722686767578,0.843976610602823,-1.7795124053955078,-6.104309251737163,2.5452844409461477,-3.9419108285663356,0.38288601777531994,4.162705914184571,56.93605776180613,18.779578811981274,2.1623984231708264,11,0.13608360290527344,0.36742401123046875,4.565582275390625,6.414041519165039,-6.377750396728523,1,0.054950201656990716,3.072292696765845,35.708160400390625,-1.0781276690800692,37.09620666503906,1.592596382955529,39.11023330688477,0.054950201656990716
1472,2000-11-15,40.09910202026367,40.33498001098633,38.58404541015625,39.66363525390625,15188275.0,0.024808747825566524,2.8599883106343795,0.28402489058740693,46.05713706306778,46.13335276844975,0.6893928672666618,1.2246385963730688,3.459779015255563,5.183212297656965,14.137546348439114,1.7509346008300781,0.7262199823672333,-0.9312610626220703,-4.998618128792344,3.1360960035482037,-2.9649395957072073,1.1024174704630667,2.6852931076733384,91.32493075968038,49.03652656153345,2.033678533085136,11,-0.9026832580566406,-0.603302001953125,3.485990524291992,5.334449768066406,-8.364564895629883,2,-0.0237556316799723,1.622947278931103,39.12837600708008,3.072292696765845,35.708160400390625,-1.0781276690800692,37.09620666503906,-0.0237556316799723
1473,2000-11-16,38.30280685424805,40.05374145507813,37.96713638305664,39.80879211425781,16525327.0,-0.044796393822183034,1.090908222144489,-3.4583242083132584,40.021010862311066,44.56263998830896,1.9863004879538337,3.012475443596294,5.024301888402242,6.950992836706817,13.253996103045573,2.1319656372070312,0.24944486110616992,-2.6241331100463867,-6.8636055345674905,1.615339314474717,-4.743869322306935,-0.5043968977858384,4.0053026879609845,62.97517973011297,18.696967460448363,2.1197362122605505,11,0.8936119079589844,1.1929931640625,3.896510124206543,6.073835372924805,-4.862697601318352,3,-0.010895291644104632,2.8599883106343795,40.09910202026367,1.622947278931103,39.12837600708008,3.072292696765845,35.708160400390625,-0.010895291644104632
1474,2000-11-17,38.14857864379883,38.87435531616211,36.941978454589844,37.24135971069336,16750411.0,-0.004026551135954515,-1.5662691497122476,-0.6024089061134542,42.09944194349182,42.084046063526124,1.6053466629939237,3.0554132883765703,4.959197558239524,7.070884683100843,13.15902822218945,1.9323768615722656,-0.28962421948681083,-2.608257675170897,-7.012177485700164,1.79566213535837,-4.810217580435527,-0.4062977699062671,3.7118224478259023,60.16524606206185,10.571097637427187,2.201959905264632,11,1.0478401184082031,1.3472213745117188,3.34537410736084,6.1237335205078125,-4.7084693908691335,4,-0.04970270751601358,1.090908222144489,38.30280685424805,2.8599883106343795,40.09910202026367,1.622947278931103,39.12837600708008,-0.04970270751601358
1475,2000-11-20,35.10939407348633,38.556827545166016,34.92795181274414,38.54775619506836,19189181.0,-0.07966704601736263,1.0997371156889622,-3.790002606991784,31.02244284430516,38.58823090385629,3.79330184998625,5.821455193600826,7.753835262040724,10.048295842400705,13.181231441320755,3.628875732421875,-0.8048993087343561,-5.284554481506348,-10.285410541422422,-0.28369842159027314,-7.784982511464385,-2.7841264515483104,6.330161074589164,3.3556743943220777,-44.06878741807628,2.5004280299580364,11,3.4973316192626953,4.386405944824219,6.291568756103516,9.162918090820312,-1.6692848205566335,0,0.033591754287968456,-1.5662691497122476,38.14857864379883,1.090908222144489,38.30280685424805,2.8599883106343795,40.09910202026367,0.033591754287968456
1476,2000-11-21,35.74444961547852,36.63352584838867,34.791866302490234,35.65372848510742,23114582.0,0.018087909482658038,-1.0299970986826337,-0.026384984234691076,30.53743357238092,36.1103429814592,2.5439955699477252,4.778320318678887,6.889731323657578,9.337149755332206,13.872961430986521,1.8416595458984375,-1.2540056848992265,-4.2348997116088825,-9.338107265136316,0.8683078419185506,-6.786503488372595,-1.6832959348451695,5.2995103456606785,17.18498596787282,-24.18895405417264,2.551603776763716,11,1.950519561767571,3.751350402832024,5.534038543701165,8.527862548828118,-1.7237167358398509,1,0.011421322911918441,1.0997371156889622,35.10939407348633,-1.5662691497122476,38.14857864379883,1.090908222144489,38.30280685424805,0.011421322911918441
1477,2000-11-22,33.54897689819336,35.83517074584961,33.33124542236328,35.74444961547852,23995846.0,-0.06142136026440459,1.1068699104789967,-24.200235472204053,27.06463252444621,34.5848595392006,3.9772747080081743,6.689418960723074,8.82738390832894,11.48413229317083,14.529743715240118,2.503925323486328,-2.0232749267179173,-6.032102966308592,-11.827273305200976,-0.23693262741620913,-8.929688135754787,-3.134517796862397,6.994815570253927,3.2388487069459555,-32.83866222592269,2.8975851694461925,11,3.2841358184814453,5.239192962646484,7.579819679260254,10.723335266113281,0.698558807373054,2,-0.02379659118263,-1.0299970986826337,35.74444961547852,1.0997371156889622,35.10939407348633,-1.5662691497122476,38.14857864379883,-0.02379659118263
1478,2000-11-23,35.018672943115234,35.10939407348633,33.65784454345703,33.83928680419922,13520101.0,0.04380747733028545,1.1333322120465446,-0.5371900682848835,32.278484830527944,34.64202758765981,2.0854641439669805,4.976119786047498,7.072146747001753,9.990224003238573,15.133068023674229,1.5604171752929688,-2.6652655636910936,-4.2457872390747085,-10.319054631860524,1.8274801537111074,-7.28242093546762,-1.209153542681797,4.803864820723653,30.44189188166208,-1.752772254210683,3.0366336963929084,11,1.8144397735595703,3.7694969177246094,5.443316459655762,8.800027847290039,0.3810310363769531,3,-0.09378241784936381,1.1068699104789967,33.54897689819336,-1.0299970986826337,35.74444961547852,1.0997371156889622,35.10939407348633,-0.09378241784936381
1479,2000-11-24,37.8310546875,38.10321807861328,35.454139709472656,35.454139709472656,23270773.0,0.08031091723416339,-1.2290055754027482,2.01538317231029,38.996583402348264,36.684470917815716,-0.6836058294719294,1.9553180722566452,3.9600711506010953,7.139897486340232,15.61935166173706,3.084545135498047,-3.079321729120444,-1.2374462127685533,-7.225316188171746,4.7504237626346395,-4.231381200470153,1.7564887749330467,1.3423538421913292,86.11115775027284,57.18954230075528,2.993934987701598,11,-0.9979419708251953,0.9571151733398438,2.630934715270996,5.987646102905273,-2.4313507080078125,4,-0.11606722230826794,1.1333322120465446,35.018672943115234,1.1068699104789967,33.54897689819336,-1.0299970986826337,35.74444961547852,-0.11606722230826794
1480,2000-11-27,38.91064453125,39.91765975952149,38.33002471923828,38.54775619506836,21789544.0,0.028537133121660396,-2.977284347032505,0.15267198849611777,44.709098867669766,36.97625176783877,-1.4093597382043228,0.7709217403862354,2.64857171054463,6.010872533425996,15.609115149104122,2.0866050720214915,-3.1511399372392646,-0.06622714996338175,-6.002051908764379,5.869597608837616,-3.034139529363884,2.9016852294371205,-5.579399108886719,84.71072154403846,50.65095582208813,2.9679123794004996,11,-2.0775318145751953,-0.12247467041015625,1.551344871520996,4.908056259155273,-4.753829956054695,0,-0.14059225551832732,-1.2290055754027482,37.8310546875,1.1333322120465446,35.018672943115234,1.1068699104789967,33.54897689819336,-0.14059225551832732
1481,2000-11-28,37.150638580322266,38.593116760253906,37.03269958496094,38.2030143737793,22639393.0,-0.045231991711528585,-1.4225307070013147,-2.8999989487958455,42.04921078126925,36.53092662541671,0.04537286455456524,2.264025493490692,4.15582228269119,7.6998429071866425,15.738123376312874,1.8779449462890625,-2.94074882542143,-1.5830982208251925,-7.392243338156511,4.226046896506126,-4.4876707794908555,1.3214743378404705,-3.687664871215823,57.98895973506137,19.7820512764156,2.9045725586656603,11,-0.4581451416015625,1.6375312805175781,3.1072263717651367,6.668062210083008,-5.896926879882816,1,-0.0998779420539474,-2.977284347032505,38.91064453125,-1.2290055754027482,37.8310546875,1.1333322120465446,35.018672943115234,-0.0998779420539474
1482,2000-11-29,37.64960861206055,37.64960861206055,35.29084014892578,35.93496322631836,20848096.0,0.013430994750183833,1.7513192905642916,-1.6293090323843493,46.8566942051605,37.29044699684442,-0.9360316518518346,1.4349240001843668,3.403221348839608,7.118256196726406,16.425220800412497,2.3587684631347656,-2.4039914636726465,-0.827838706970212,-6.330391490185896,4.674714076245472,-3.5791150985780504,1.9234376846376264,-4.057541181945801,63.76808149798923,21.595275695903844,2.7512763916078415,11,-1.025156021118164,0.8573226928710938,3.0550613403320312,6.169092178344727,-2.0412445068359375,2,-0.09638548357337806,-1.4225307070013147,37.150638580322266,-2.977284347032505,38.91064453125,-1.2290055754027482,37.8310546875,-0.09638548357337806
1483,2000-11-30,34.483413696289055,36.09826278686523,34.419906616210945,35.65372848510742,37776854.0,-0.08409635670839999,-1.5874026352080561,-0.6825404241307852,44.64285602550424,37.57304856151247,1.8231282757571492,4.157644362360919,6.31032308517257,10.1557858613751,17.452647222160913,3.2297019958496023,-2.563664447737736,-3.5771661758422937,-8.956136164576712,1.8018038128921248,-6.2666511702095065,-0.8876811814750809,-0.7648344195861725,1.155146082820829,-43.715639423620765,2.6894849943672092,11,2.1410388946533274,4.023517608642585,6.221256256103523,9.335287094116218,2.3043365478515767,3,-0.006840331783857789,1.7513192905642916,37.64960861206055,-1.4225307070013147,37.150638580322266,-2.977284347032505,38.91064453125,-0.006840331783857789
1484,2000-12-01,37.19599914550781,37.19599914550781,35.036815643310554,35.3634147644043,19586880.0,0.0786634836420117,1.356435561124969,-1.5658901336740552,52.89343430446833,40.00315872375282,-1.1608683058494336,1.0712748834056285,3.4677719856001374,7.315965336200215,18.383562208645017,2.712585449218757,-2.830142402375003,-0.5924148559570312,-5.528521272261592,4.34369156034753,-3.0604680641093154,1.8756383521952529,-3.353438259148561,50.495037826038256,1.15183022767242,2.4680532081522815,12,-0.5715465545654297,1.3109321594238281,3.3272275924682617,6.622701644897461,0.0,4,-0.048292698335341444,-1.5874026352080561,34.483413696289055,1.7513192905642916,37.64960861206055,-1.4225307070013147,37.150638580322266,-0.048292698335341444
1485,2000-12-04,36.2434196472168,37.37744522094727,35.85331344604492,36.60630798339844,14093722.0,-0.025609730083189897,-1.6666622171349368,-0.19801998746880212,43.79391511970122,41.476101117899525,-0.034096117594494046,1.565367507251068,4.227794890914453,8.119268861083327,19.339680172880712,1.5241317749023509,-2.872863728662317,-1.2029726028442411,-5.500834597226856,3.0948893915383735,-3.3519036000355484,0.9459583943470662,-2.2793567833942987,43.69569151960443,-4.493453505140614,2.1489309971913078,12,0.38103294372558594,2.2635116577148438,3.565371513366699,7.575281143188477,1.569488525390625,0,-0.023279140763677875,1.356435561124969,37.19599914550781,-1.5874026352080561,34.483413696289055,1.7513192905642916,37.64960861206055,-0.023279140763677875
1486,2000-12-05,39.23724365234375,39.37332534790039,36.98733901977539,37.24135971069336,21090375.0,0.08260324313400869,1.1040004709404512,-5.4999947439792285,48.294434822756536,43.834968039934004,-2.771853866753993,-1.6826371165139733,1.1029418722071043,5.025379416522185,19.658715572387152,3.1299057006835938,-2.895574805239683,1.8974496841430692,-2.084921350645608,5.879820718931747,-0.09373583325126589,3.8886352015374044,-5.1541088506072725,97.25277221798231,52.26784844420433,1.9911855173943378,12,-2.449491500854492,-0.7303123474121094,0.5715475082397461,4.581457138061523,-1.8597984313964773,1,-0.1294797647399214,-1.6666622171349368,36.2434196472168,1.356435561124969,37.19599914550781,-1.5874026352080561,34.483413696289055,-0.1294797647399214
1487,2000-12-06,40.8158073425293,41.86817932128906,40.32590866088867,41.05168151855469,46500542.0,0.040231258448534035,-1.537314744211296,-0.11818030653142435,55.01630301525828,46.36139228268182,-3.5885943451456512,-3.459280727427668,-0.6144067260981885,3.353465115866385,19.872643281717405,2.6309356689453125,-2.369147301998929,3.4891679763793917,-0.4426154499336121,7.4209514026923955,1.5232762632228898,5.455059689535894,-6.615982041637118,85.87092577796896,41.37868521813205,1.9658917131565015,12,-2.671764373779297,-2.3088760375976562,-0.16103363037109375,3.0028934478759766,-2.5765037536621094,2,-0.23427432322590191,1.1040004709404512,39.23724365234375,-1.6666622171349368,36.2434196472168,1.356435561124969,37.19599914550781,-0.23427432322590191
1488,2000-12-07,39.3370361328125,41.45993041992188,38.783634185791016,39.02858352661133,22064229.0,-0.03623035549209741,-5.7045579430723174,-1.3076997719664256,52.25318149687328,47.834347626517925,-1.6012310387602113,-2.068710684170327,0.73507397453686,4.719199053458027,19.142168965167272,2.6762962341308665,-1.8815582451365245,1.999056625366208,-1.9556285418800812,5.953741792612497,0.021714041743067014,3.976399208989349,-4.830476671104442,62.94820027462568,19.594196584935005,1.9773425836231435,12,-1.1929931640625,-0.8301048278808594,1.9165019989013672,4.481664657592773,0.15422821044921875,3,-0.09478782323606905,-1.537314744211296,40.8158073425293,1.1040004709404512,39.23724365234375,-1.6666622171349368,36.2434196472168,-0.09478782323606905
1489,2000-12-08,40.18982315063477,41.432716369628906,38.93786239624024,38.93786239624024,28438872.0,0.02167898503951937,-2.9855146651066025,4.0588431714465925,60.502622887731576,49.589183628747016,-2.329177960910876,-2.8225626012220104,-0.250873542566147,3.768050345971126,17.885468159909767,2.4948539733886648,-1.0206125413915714,2.6971628189087014,-1.4547885315072975,6.8491141693247,0.6211871437007019,4.773138494116701,-5.388798894543477,72.09653206795461,22.7046880661765,2.0759756752080007,12,-2.0457801818847727,-1.7509326934814524,1.0637149810790945,3.6288776397705007,-0.6804122924804759,4,-0.08465010890301483,-5.7045579430723174,39.3370361328125,-1.537314744211296,40.8158073425293,1.1040004709404512,39.23724365234375,-0.08465010890301483
1490,2000-12-11,42.4578742980957,42.702823638916016,41.00632095336914,41.23312759399414,22288982.0,0.05643346921334014,-1.0216195576082114,0.9782628567249858,63.00070031115089,51.917126909844974,-4.516049955922519,-4.805389572696356,-2.627890834912769,1.4145518072130443,16.182599291722934,2.513000488281243,-0.2534239337273121,4.627728271484372,0.014821825688635215,9.240634717280109,2.3212750485865072,6.934181494382237,-7.374163839396495,95.71428571428572,40.50324920152137,2.306453222897868,12,-3.8965091705322266,-4.018983840942383,-1.3290786743164062,1.3608264923095703,-4.200428009033203,0,-0.12393166731910299,-2.9855146651066025,40.18982315063477,-5.7045579430723174,39.3370361328125,-1.537314744211296,40.8158073425293,-0.12393166731910299
1491,2000-12-12,41.27848815917969,42.80261611938477,40.76137161254883,42.73003768920898,16649553.0,-0.027777795247957426,1.5568188605408315,-1.1851834548059494,65.58156423988154,53.99766802481398,-3.0056250844874413,-3.643465678165853,-1.5643555103406754,2.5261150079816588,15.614459272783229,2.0412445068359446,0.17201360501024965,3.340836524963379,-1.4943266995526088,8.175999749479367,0.9232549127053886,5.758418137221369,-5.737630909667473,62.076765076616894,0.2795507961454433,2.4175816122579934,12,-2.667226791381829,-2.839597702026367,-0.3470134735107422,2.540212631225586,-1.4334068298339844,1,-0.08395607836237029,-1.0216195576082114,42.4578742980957,-2.9855146651066025,40.18982315063477,-5.7045579430723174,39.3370361328125,-0.08395607836237029
1492,2000-12-13,39.146522521972656,42.185707092285156,39.04672622680664,42.14034652709961,24069147.0,-0.05164834596135559,1.0352957908470866,2.0625021352640602,58.104738266681586,55.493432718278136,-0.7140858776024288,-1.6722617358423264,0.4757791458851983,4.588036184179913,15.495092574280106,3.1389808654785156,0.3072690787087282,1.2564998626708999,-3.5072546684023322,6.020254393744132,-1.1253774028657162,3.638377128207516,-3.024724562870638,9.029359727853949,-54.39046514258627,2.3818772655366156,12,-0.2268066406249929,-1.0795917510986328,1.6919622421264648,4.672178268432617,0.7892799377441406,2,-0.04519117375068027,1.5568188605408315,41.27848815917969,-1.0216195576082114,42.4578742980957,-2.9855146651066025,40.18982315063477,-0.04519117375068027
1493,2000-12-14,37.8854866027832,38.79270553588867,37.05991744995117,38.574974060058594,24767103.0,-0.03221322962931494,2.0806479506542916,0.23030326969609322,50.11380615674639,55.18458514630903,1.2072382227962422,-0.468092797182436,1.6179085039429282,5.81530995708907,15.402841422576733,2.0866050720214844,0.6468450628718543,0.016329956054690342,-4.743465900428426,4.776125812537806,-2.363567972186864,2.396227884296245,-1.229223190858562,14.375978966583261,-44.266163391912905,2.379897928241557,12,1.4424781799316406,0.1814441680908203,2.9325857162475586,5.93321418762207,2.2136154174804688,3,0.009339116844232054,1.0352957908470866,39.146522521972656,1.5568188605408315,41.27848815917969,-1.0216195576082114,42.4578742980957,0.009339116844232054
1494,2000-12-15,36.25249099731445,37.513526916503906,36.2434196472168,36.97826766967773,21725723.0,-0.04310346129614673,-2.414636897863743,1.0526321613322533,44.568039145222265,55.27059892692248,3.008721724169277,1.0704519523780434,3.1860273096321947,7.429185687927415,15.088180201252966,1.6420669555664062,0.7699731772265324,-1.5218612670898466,-6.333473155439499,3.289750621259806,-3.9276672112646764,0.8839446770849833,6.55012512207032,0.13829971607266012,-52.92582562678449,2.405805944174827,12,3.270526885986328,1.8144397735595703,4.009909629821777,7.56620979309082,2.984752655029297,4,0.08933933246648329,2.0806479506542916,37.8854866027832,1.0352957908470866,39.146522521972656,1.5568188605408315,41.27848815917969,0.08933933246648329
1495,2000-12-18,36.28878021240234,37.94899368286133,36.10733413696289,36.1526985168457,25654981.0,0.0010010130087494407,-15.239635366735625,-0.1874980289922026,48.10530604207872,55.249584617958284,3.3296967531170836,1.187956876667478,3.1348349712379573,7.339752097080641,14.147976207910254,1.8416595458984375,1.225887168988848,-1.544541358947761,-6.24628833905782,3.157205621162298,-3.8954148490027904,0.8063321311072684,6.382651977539076,2.7100587535494896,-47.67676738078167,2.350873490055031,12,3.1661949157714915,1.7781505584716868,3.5517635345459055,7.529920578002937,2.721660614013679,0,0.08875003863180964,-2.414636897863743,36.25249099731445,2.0806479506542916,37.8854866027832,1.0352957908470866,39.146522521972656,0.08875003863180964
1496,2000-12-19,36.1526985168457,36.74238967895508,34.292896270751946,35.83517074584961,34976981.0,-0.0037499660986158867,2.272732832831312,2.333361365738916,46.655862871339274,54.3206468241895,3.332690256745856,1.4294820305000826,3.269625742776782,7.397457129234091,13.308186555652203,2.449493408203132,1.2455308817471717,-1.701035499572754,-6.368014497724694,2.965943498579186,-4.03452499864872,0.6324539995032126,6.256169750976568,23.56324366751366,-24.09281029822081,2.3334894990759687,12,2.3950576782226562,1.9142322540283203,3.227431297302246,7.66600227355957,3.4927940368652344,1,0.05821827577368999,-15.239635366735625,36.28878021240234,-2.414636897863743,36.25249099731445,2.0806479506542916,37.8854866027832,0.05821827577368999
1497,2000-12-20,32.750625610351555,34.92795181274414,32.478458404541016,34.537845611572266,30105613.0,-0.09410287602484002,-1.1011676971480833,-5.628547057834185,46.16927771522176,53.64465751511711,6.113282402439275,5.026383064566517,6.695191873820484,10.726649072669758,12.216382821689756,3.6742401123046875,1.5363878439734577,-5.06319084167481,-9.895912749273585,-0.2304689340760362,-7.479551795474201,-2.6468298878754197,9.171284337646497,4.310366701666472,-47.1941922399749,2.416360953799389,12,4.889911651611335,4.889911651611335,6.629504203796394,11.068075180053718,5.815277099609382,2,0.216620464091281,2.272732832831312,36.1526985168457,-15.239635366735625,36.28878021240234,-2.414636897863743,36.25249099731445,0.216620464091281
1498,2000-12-21,31.73453712463379,32.82320022583008,30.963401794433594,31.743610382080078,28625266.0,-0.031025009958790206,-1.3976610344119575,0.0050767434563690145,36.94709958085814,51.02737714768673,6.635321713933941,6.096381798464115,7.680165530866418,11.715501599409365,11.195315304199399,1.8597984313964844,1.4500631133819297,-5.915072536468507,-11.33516648444477,-0.49497858849224485,-8.625119510456642,-3.2050255624803725,9.431896699887702,11.038940472283398,-38.91644808578919,2.7100469739881325,12,5.148471832275391,5.148471832275391,7.611572265625,12.084163665771484,4.590532302856452,3,0.25843343178044376,-1.1011676971480833,32.750625610351555,2.272732832831312,36.1526985168457,-15.239635366735625,36.28878021240234,0.25843343178044376
1499,2000-12-22,33.440109252929695,33.70320510864258,32.11557006835937,32.20629119873047,12074145.0,0.053744982055275115,-1.2435943741543047,-135.98402354425136,43.53285726807396,48.86428347623374,4.326602881470329,4.263580295554952,5.88456682283752,9.975965976913862,11.30694345094154,1.968667984008789,1.044111018307163,-3.989953136444086,-9.725634415146168,1.7457281422579953,-6.85779377579513,-1.1221124970930418,6.706021368583009,35.45451120038935,-14.66096181156999,2.8678406393510416,12,3.442899703979485,3.442899703979485,5.9060001373290945,9.970344543457024,3.1934165954589773,4,0.19913190824131588,-1.3976610344119575,31.73453712463379,-1.1011676971480833,32.750625610351555,2.272732832831312,36.1526985168457,0.19913190824131588
1500,2000-12-25,33.440109252929695,33.440109252929695,33.440109252929695,33.440109252929695,0.0,0.0,1.0,0.0,34.48276319795882,45.408861138242315,3.255233744999046,4.039853173463676,5.753200802439174,9.9404988080245,12.110341833073063,0.0,0.7934361969129071,-3.716426372528069,-9.672351391711892,2.239498646655754,-6.694388882119981,-0.7384638629361575,5.787748485875099,42.8571145672367,-1.2422786571957118,2.9779625095919107,12,3.1344451904296804,3.442899703979485,5.9060001373290945,8.881679534912102,3.0301132202148366,0,0.17335871589313556,-1.2435943741543047,33.440109252929695,-1.3976610344119575,31.73453712463379,-1.1011676971480833,32.750625610351555,0.17335871589313556
1501,2000-12-26,33.440109252929695,33.440109252929695,33.440109252929695,33.440109252929695,0.0,0.0,1.0,0.0,28.435014889748942,42.11222520747204,2.26457564565883,3.9501423935543443,5.695168213857876,9.901050174979325,12.556610456748599,0.0,0.19677412556018226,-3.5308999061584387,-9.714415211514542,2.6526153991976678,-6.622657558836494,-0.4391422534803837,4.961302891437981,62.471338413117685,22.678567953114403,3.091757652678053,12,1.4379444122314382,3.442899703979485,5.6111536026000906,8.881679534912102,4.082489013671868,1,0.16657635689387895,1.0,33.440109252929695,-1.2435943741543047,33.440109252929695,-1.3976610344119575,31.73453712463379,0.16657635689387895
1502,2000-12-27,34.02073287963867,34.24753570556641,33.00464630126953,33.340316772460945,6243472.0,0.01736309000420233,1.1920027449146606,100.0,33.59464353905561,40.27676269439527,0.9838584376772346,3.250360753045996,5.103008007510859,9.248463752793995,12.395811239378723,1.242889404296882,-0.7246041638708007,-2.7688324928283663,-9.080151284506698,3.5424862988499655,-5.924491888667532,0.3868269030107996,3.6368782297355935,93.09398361744911,53.907406942881835,3.1556593958391663,12,0.43546485900878906,2.862276077270508,4.574651718139648,8.301055908203125,2.594646453857422,2,0.16533328937892078,1.0,33.440109252929695,1.0,33.440109252929695,-1.2435943741543047,33.440109252929695,0.16533328937892078
1503,2000-12-28,34.24753570556641,34.646713256835945,33.539905548095696,34.47434234619141,9919980.0,0.006666606117220919,2.8730143898337257,-0.3333352021394127,30.926042658485244,38.76098530698005,0.20868935882911188,3.1673733512102302,4.779325531184178,8.946664942883402,11.92489492484766,1.1068077087402486,-1.696753237636102,-2.530235767364495,-8.860552722611246,3.800081187882256,-5.695394244987867,0.634922710258877,2.7406544723137856,84.22935718979278,47.17303312919288,3.1651584776233745,12,0.20866203308104758,2.6354732513427663,3.563105583190911,7.36662292480468,1.4061927795410085,3,0.12609278055859185,1.1920027449146606,34.02073287963867,1.0,33.440109252929695,1.0,33.440109252929695,0.12609278055859185
1504,2000-12-29,35.39970397949219,36.515586853027344,34.47434234619141,34.646713256835945,13141361.0,0.03364237017901717,-2.7190197522970565,-3.3199677072120246,25.595982047468553,36.25994930757893,-1.203755929838124,1.9749898819267884,3.5036476200289286,7.744125703523622,11.578984634778813,2.2680511474609304,-2.3249080257101085,-1.288252735137938,-7.6445038214829,5.06799835120702,-4.466378278310415,1.8898728080345393,-4.436302185058594,68.21698182908649,36.98677495025188,3.1781255431724795,12,-1.5468082427978516,1.4833049774169922,2.4109373092651367,6.214454650878906,-0.6985588073730469,4,0.026140485483554743,2.8730143898337257,34.24753570556641,1.1920027449146606,34.02073287963867,1.0,33.440109252929695,0.026140485483554743
1505,2001-01-01,35.39970397949219,35.39970397949219,35.39970397949219,35.39970397949219,0.0,0.0,1.0,0.0,27.86885034022005,34.172503470787895,-1.500977985563054,2.0116797619334434,3.351269289892926,7.67383249292439,11.286310793942834,0.0,-2.6494490459736113,-1.2460669517517076,-7.625896127719713,5.133762224216298,-4.435981539735707,1.9438476362322916,-4.325258483886717,68.21698182908649,39.19958885927046,3.189914587984002,1,-1.6602096557617188,1.4833049774169922,2.4109373092651367,6.214454650878906,-0.7439193725585938,0,0.03485401656497644,-2.7190197522970565,35.39970397949219,2.8730143898337257,34.24753570556641,1.1920027449146606,34.02073287963867,0.03485401656497644
1506,2001-01-02,34.156814575195305,35.74444961547852,34.156814575195305,34.837230682373054,19617743.0,-0.03511016377472864,-3.6666591914423075,-100.0,29.868228381565103,32.36127576704827,-0.6380789739830206,3.008698481878291,4.370381897173964,8.827623409635557,11.89228437671215,1.5876350402832173,-2.739093790925459,-2.2349349021911706,-8.584807364926029,4.114937560543687,-5.409871133558603,0.9400013291762619,-2.9735462524413983,32.81651332287359,1.2182744364411349,3.1749362313674294,1,-0.41732025146483664,2.7261943817138743,3.653826713562019,7.457344055175788,-0.771137237548821,1,0.06772902938171588,1.0,35.39970397949219,-2.7190197522970565,35.39970397949219,2.8730143898337257,34.24753570556641,0.06772902938171588
1507,2001-01-03,31.25371170043945,34.11145401000977,30.98154640197754,33.83928680419922,38784108.0,-0.0849933727972424,-1.0000012187898437,3.7999910297307617,26.373627419029958,31.186445526845137,2.268962185949814,5.437485404996199,7.0926661030280975,11.610080429032624,12.82144947218707,3.1752681732177663,-3.0382154416725484,-4.659932994842531,-11.047085262712134,1.727219273027071,-7.853509128777336,-1.4663568609077267,5.261875152587894,4.918021486638771,-27.66659360346621,3.193576133934802,1,2.494854927062992,5.62929725646973,6.486619949340824,9.952198028564457,2.857742309570323,2,0.20058054628033095,-3.6666591914423075,34.156814575195305,1.0,35.39970397949219,-2.7190197522970565,35.39970397949219,0.20058054628033095
1508,2001-01-04,35.60836410522461,37.19599914550781,35.172901153564446,36.96919631958008,47607661.0,0.13933232783752625,1.2299997477104803,0.5263170318961682,48.077961104818925,31.691457064261243,-1.6521406000620331,0.8318150601334793,2.609332819844802,7.145118018894387,13.72908908881047,5.942287445068363,-3.2098791272489393,-0.11884698867797994,-6.299599446551383,6.061905469195427,-3.209223217614685,2.9715292402587252,-4.62681770324707,74.45253659807689,36.20370212666445,3.0903762289367034,1,-1.5195913314819336,1.2746448516845703,1.9573278427124023,5.597545623779297,-2.5583572387695312,3,0.028280300249000412,-1.0000012187898437,31.25371170043945,-3.6666591914423075,34.156814575195305,1.0,35.39970397949219,0.028280300249000412
1509,2001-01-05,36.78775024414063,37.8310546875,35.60836410522461,35.60836410522461,28970165.0,0.033121042444715254,-2.769233008484033,-0.8666653585024188,51.39381458414989,33.57046277383803,-2.5778099615315497,-0.6487772178224844,1.2994487201273515,5.835810053721353,14.604298774838004,2.2226905822753906,-3.084011710209687,1.2306427955627512,-4.610936143990543,7.072221735116045,-1.6901466742138922,4.151432265339395,-5.806203842163093,84.76818481168115,40.28796885021896,2.9207894697766466,1,-2.3814496994018626,0.09525871276854758,0.7779417037963796,4.418159484863274,-3.1661949157714915,4,-0.030826069860410477,1.2299997477104803,35.60836410522461,-1.0000012187898437,31.25371170043945,-3.6666591914423075,34.156814575195305,-0.030826069860410477
1510,2001-01-08,37.19599914550781,37.55888748168945,35.42692184448242,36.34321212768555,21444864.0,0.011097414184282783,1.7011461754279127,0.723077022599286,52.87068879737038,36.28553765246263,-2.6789811954133,-1.5509635100697423,0.7952191150997265,5.297970002611528,15.267269189869697,2.1319656372070312,-2.610950260775212,1.9019854545593233,-3.034883951625659,6.838854860744309,-0.5664492485331678,4.3704201576518145,-5.940472412109376,90.728450634413,41.80120907980664,2.4684347030924925,1,-2.789698600769043,-0.3129901885986328,0.3696928024291992,3.647024154663086,-3.0028953552246165,0,-0.06707318073723467,-2.769233008484033,36.78775024414063,1.2299997477104803,35.60836410522461,-1.0000012187898437,31.25371170043945,-0.06707318073723467
1511,2001-01-09,37.81290817260742,38.84713745117188,36.85125732421875,38.30280685424805,37286675.0,0.016585359750286743,1.5287354099707458,-0.574467799582202,66.45046292715148,39.93618425113995,-2.91714699834003,-2.572722066994274,0.046573389009438415,4.553741486719197,15.885700077838717,1.995880126953132,-2.382142079991773,2.692173480987549,-1.5554415848767889,6.93978854685189,0.56836594805538,4.815981013919718,-6.294360321044923,86.85121979904619,30.946780074791377,2.12380753293217,1,-2.898566246032715,-0.9298992156982422,-0.24721622467041016,1.6012439727783203,-4.3455810546875,1,-0.08349327566296327,1.7011461754279127,37.19599914550781,-2.769233008484033,36.78775024414063,1.2299997477104803,35.60836410522461,-0.08349327566296327
1512,2001-01-10,37.37744522094727,38.01249694824219,36.651668548583984,38.01249694824219,16457758.0,-0.011516251267222222,3.2857245832707616,1.296291970348207,69.05638676547146,44.172889151916195,-2.185264866754075,-2.399619145346982,0.31795610180465417,4.883410185974839,16.49216369904757,1.3608283996582031,-1.9504991270189507,2.3451643943786706,-1.6133016385332937,6.3036304272906385,0.36593137792268493,4.324397410834656,-5.419181993408213,60.00006229371711,-1.5143112975689093,1.9792330164559833,1,-2.4631032943725657,-0.49443626403809304,0.2698965072631765,2.0367069244384695,-2.0593910217285227,2,-0.10679616703882422,1.5287354099707458,37.81290817260742,1.7011461754279127,37.19599914550781,-2.769233008484033,36.78775024414063,-0.10679616703882422
1513,2001-01-11,38.23930358886719,38.284664154052734,37.114349365234375,37.513526916503906,16945604.0,0.02305824710130011,1.8666697813492805,-1.1428622916353934,67.18650019316507,48.79405783477136,-2.7058981935675064,-3.408359705762365,-0.7028130678277762,3.9059337651311665,16.468581306679763,1.1703147888183594,-1.3632076716156334,3.1893319129943833,-0.8255838509159474,7.204247676904714,1.1818740310392215,5.196789794949545,-5.867707907910159,82.22820043520481,16.69793346767858,2.0074578819551645,1,-3.3249616622924805,-1.3562946319580078,0.08618354797363281,1.1748485565185547,-3.438362121582024,3,-0.1079478230889952,3.2857245832707616,37.37744522094727,1.5287354099707458,37.81290817260742,1.7011461754279127,37.19599914550781,-0.1079478230889952
1514,2001-01-12,39.49126434326172,39.95394515991211,39.02858352661133,39.4186897277832,29588428.0,0.03274015572707811,-1.170205723027649,0.09999579518338257,69.88671295567306,53.46270923648836,-3.7061800173359956,-4.64330331008361,-2.0965636828098795,2.531424129367494,16.328910568253786,1.7146415710449219,-0.8762404725061899,4.279354000091551,-0.1768043881049266,8.73551238828803,2.051274805993316,6.507433194189787,-6.7311361560918,89.77957955123819,20.49807137694063,2.228079194098239,1,-4.0235185623168945,-2.608255386352539,-1.1657772064208984,-0.07711219787597656,-5.697338104248047,4,-0.16310588136198012,1.8666697813492805,38.23930358886719,3.2857245832707616,37.37744522094727,1.5287354099707458,37.81290817260742,-0.16310588136198012
1515,2001-01-15,39.5094108581543,39.91765975952149,39.11023330688477,39.37332534790039,11254167.0,0.000459507063001352,-1.4383618455158635,1.8751116951379763,69.92258766706911,57.91319360154436,-3.442023991136921,-4.6459998228177,-2.2735435786955094,2.3736558563471633,16.353883473454314,0.8074264526367188,-0.3270337977127795,4.136468982696535,-0.700072623854183,8.973010589247249,1.7181981794211794,6.55473978597189,-6.173777313165004,86.53855039784122,15.718316162259384,2.418270803275357,1,-4.041665077209473,-2.626401901245117,-1.2179441452026367,-0.09525871276855469,-5.697338104248047,0,-0.14902412873033188,-1.170205723027649,39.49126434326172,1.8666697813492805,38.23930358886719,3.2857245832707616,37.37744522094727,-0.14902412873033188
1516,2001-01-16,38.2574462890625,39.31889343261719,37.78569030761719,39.02858352661133,17985283.0,-0.03168775595228612,1.2684595956032791,-5.666563884061221,63.32002165496408,62.01834851664815,-1.7290411223367315,-3.402727571864979,-1.1429585258543469,3.4859924943484657,15.688098619551813,1.7237205505371094,0.2111067775065436,2.7792670249938993,-2.217647539111283,7.776181589099082,0.2808097429413081,5.2777243070464905,-4.392347814879379,48.62638505115101,-18.57595184284917,2.498457282052592,1,-0.6940231323242188,-1.3744373321533203,0.24268150329589844,0.9072208404541016,-5.053211212158196,1,-0.10623663869434141,-1.4383618455158635,39.5094108581543,-1.170205723027649,39.49126434326172,1.8666697813492805,38.23930358886719,-0.10623663869434141
1517,2001-01-17,39.8450813293457,40.09910202026367,38.63847732543945,38.647552490234375,19340302.0,0.04149871970772634,-1.4029772532579396,-1.552938673948424,66.21125094045081,64.03315849838503,-2.2013218384322,-4.671102009660601,-2.826668219349969,1.783202610158611,14.577407245539403,1.8416557312011719,0.7483090944068707,4.012179279327391,-1.173168633295333,9.197527191950115,1.4195053230160255,6.604853235638757,-5.492875120304262,91.48938889492419,25.348611086158243,2.592673956311362,1,-2.0820693969726562,-3.270526885986328,-1.3200054168701172,-0.7938175201416016,-6.640846252441399,2,-0.1600637769743639,1.2684595956032791,38.2574462890625,-1.4383618455158635,39.5094108581543,-1.170205723027649,39.49126434326172,-0.1600637769743639
1518,2001-01-18,39.9358024597168,40.552711486816406,39.2826042175293,40.05374145507813,28560011.0,0.0022768464097544516,1.2764245985758287,-0.09848530700008556,63.99776527526879,65.43359746406492,-1.803275293885811,-4.338330218039566,-2.950924965048202,1.5535079319753038,13.096258121786814,1.2701072692871094,1.369017769134203,3.6928371429443345,-1.424550465395022,8.810224751283691,1.1341433387746562,6.251530947114013,-5.008906669553134,77.70494018126222,11.33823579607376,2.5586938041696783,1,-1.9459857940673828,-4.177745819091797,-1.442479133605957,-1.0705184936523438,-8.72745132446289,3,-0.11562928440353648,-1.4029772532579396,39.8450813293457,1.2684595956032791,38.2574462890625,-1.4383618455158635,39.5094108581543,-0.11562928440353648
1519,2001-01-19,40.09910202026367,41.68673706054688,39.74528884887695,40.552711486816406,35093821.0,0.004089051690186807,-2.3437622162142753,3.8461364297956733,64.35698950495664,66.70985309824117,-1.6175672656040305,-4.19210738852621,-3.0816259855309625,1.2261478506839865,12.06037662442481,1.941448211669929,2.3828251510831038,3.5231870651245103,-1.691933554443409,8.738307684692426,0.9156267553405542,6.130747374908466,-4.497108346501683,59.30233240370952,-6.548170676289807,2.607560309783958,1,-0.9298992156982422,-3.7740325927734375,-1.4016542434692383,-1.3109321594238281,-7.847450256347656,4,-0.13212666334276357,1.2764245985758287,39.9358024597168,-1.4029772532579396,39.8450813293457,1.2684595956032791,38.2574462890625,-0.13212666334276357
1520,2001-01-22,39.23724365234375,40.23518371582031,38.420745849609375,39.91765975952149,12964557.0,-0.021493208687925036,1.7586278893751033,1.5000042048254734,65.89103351306052,66.64769427445327,-0.48691229691592497,-3.028970901792192,-2.1517641098415368,1.906404153508987,10.768163010548262,1.8144378662109375,2.7413435433161695,2.371471977233888,-2.7534331419774603,7.4963770964452365,-0.19098058237178606,4.933924536839562,-2.7833859044318743,37.20932961483845,-31.46400094299858,2.5624525596056738,1,-0.06804084777832031,-2.9121742248535156,-0.44226932525634766,-0.44907379150390625,-6.704353332519531,0,-0.13872833325296374,-2.3437622162142753,40.09910202026367,1.2764245985758287,39.9358024597168,-1.4029772532579396,39.8450813293457,-0.13872833325296374
1521,2001-01-23,39.010440826416016,39.010440826416016,37.477237701416016,38.69291305541992,18897631.0,-0.005780294557316212,8.657127754150748,-0.466667040427877,79.1411209997564,67.76822030048494,-0.08088085501413644,-2.4911798354499837,-1.9684518006510956,1.9513395225027708,9.338520186665102,1.7600059509277344,2.9634819961898202,1.866152572631833,-3.0771067895866224,6.809411934850289,-0.6054771084773947,4.337782253741061,-1.8239799747352379,36.42245773655516,-38.650099306832914,2.471629681109228,1,0.3901023864746094,-2.6853713989257812,-0.24948787689208984,-0.22227096557617188,-6.559200286865234,1,-0.13325581465846137,1.7586278893751033,39.23724365234375,-2.3437622162142753,40.09910202026367,1.2764245985758287,39.9358024597168,-0.13325581465846137
1522,2001-01-24,39.64549255371094,40.10817337036133,39.146522521972656,39.78157424926758,20213264.0,0.01627901950969224,1.436780164809937,-0.42856627982411877,71.05015993848309,68.19751582774249,-0.40272778764792605,-2.8282377689302365,-2.671805556992929,1.182621054102512,8.291671408550185,1.0977325439453125,3.1578370464111742,2.219966316223143,-2.613854032665728,7.053786665112014,-0.1969438582212959,4.636876490667582,-2.168254852294922,51.50861580704933,-22.665727750039245,2.416910174444437,1,-0.06350517272949219,-3.320423126220703,-1.338149070739746,-0.8573226928710938,-7.956315994262699,2,-0.16247136967916698,8.657127754150748,39.010440826416016,1.7586278893751033,39.23724365234375,-2.3437622162142753,40.09910202026367,-0.16247136967916698
1523,2001-01-25,38.56590270996094,39.35518264770508,38.193939208984375,38.56590270996094,17729846.0,-0.02723108666861418,-2.121928457152234,-0.0,59.36904299615132,67.02888583224008,0.8136233436681266,-1.4846579426397,-1.6165620886427519,2.1209093833168637,7.271168110509679,1.4515533447265625,3.042731258217472,0.9244581222534194,-3.692582648723139,5.541498893229978,-1.3840622632348598,3.2329785077416986,-1.0886650085449219,25.862101776627856,-45.03181930635084,2.30852038548828,1,1.0160846710205078,-2.240833282470703,-0.9253654479980469,-0.20412635803222656,-6.522911071777344,3,-0.13902611520284225,1.436780164809937,39.64549255371094,8.657127754150748,39.010440826416016,1.7586278893751033,39.23724365234375,-0.13902611520284225
1524,2001-01-26,36.32506942749024,37.55888748168945,36.11640930175781,37.55888748168945,31271026.0,-0.058104001851664866,1.3382348394437265,-100.0,46.153848745577456,64.38791484096323,2.85872600440689,0.8738591758503489,0.5783561672659161,4.215392041543453,7.284371790164871,2.449493408203125,2.870629949453388,-1.3626434326171832,-5.903004850677071,3.1777179854427047,-3.632824141647127,0.9075372764127607,5.361667633056641,5.0660731750690795,-60.70327432057985,2.2701807090299435,1,2.5765037536621023,0.00907230377196555,0.5579395294189382,1.2791786193847585,-2.6490821838378977,4,-0.1408591469439583,-2.121928457152234,38.56590270996094,1.436780164809937,39.64549255371094,8.657127754150748,39.010440826416016,-0.1408591469439583
1525,2001-01-29,36.63352584838867,36.92383575439453,36.1526985168457,36.28878021240234,13282672.0,0.008491557642144487,-1.5000030917826601,-0.2794136743363562,44.645811108494144,62.31300255802212,2.3461469305249736,0.6983835026701399,0.3245993343656792,3.76813572481246,7.298289013075412,0.7711372375488281,2.6891530528205436,-1.1158781051635742,-5.5578051023379516,3.326048892010803,-3.336841603750763,1.1050853934236144,4.941804656982427,12.95458693809447,-48.07648146457577,2.220963498587189,1,2.268047332763672,-0.29938411712646484,0.2494831085205078,0.9707221984863281,-1.1068115234375,0,-0.11961376861750783,1.3382348394437265,36.32506942749024,-2.121928457152234,38.56590270996094,1.436780164809937,39.64549255371094,-0.11961376861750783
1526,2001-01-30,36.47022247314453,37.87641525268555,36.061973571777344,37.21414566040039,30772816.0,-0.004457757517526084,-1.325579689772769,-2.1578900777886756,45.77701304950783,60.04253168125068,2.49125379396709,1.1003009851003753,0.5213596146741963,3.796799050031126,6.724850393186288,1.8144416809082031,2.316790349684183,-1.3948518753051786,-5.554378983859628,2.764675233249271,-3.4746154295824,0.6849116789720426,4.995929608154299,10.089687155588784,-48.96207335062267,2.079763554277224,1,2.404132843017578,-0.13608074188232422,0.2585592269897461,1.1340255737304688,-1.0342292785644531,1,-0.10796019015841307,-1.5000030917826601,36.63352584838867,1.3382348394437265,36.32506942749024,-2.121928457152234,38.56590270996094,-0.10796019015841307
1527,2001-01-31,37.52259826660156,37.74032974243164,36.37950134277344,36.651668548583984,17511968.0,0.028855754697739044,1.083337470033259,-1.17072532882086,46.7219842010386,58.12300045078066,1.201096451103389,0.5709265325776229,-0.41386328991264776,2.6152601069586154,5.15108989240077,1.3608283996582031,1.9438008922524546,-0.6559204101562486,-3.4327091368941893,2.120868316581692,-2.0443147735252154,0.7324739532127182,3.7273866743164064,44.352625695735526,-11.281368940425303,1.388394363368969,1,1.3517570495605469,-1.1884565353393555,-1.6420669555664062,0.0816497802734375,-2.8395957946777344,2,-0.13515475903396434,-1.325579689772769,36.47022247314453,-1.5000030917826601,36.63352584838867,1.3382348394437265,36.32506942749024,-0.13515475903396434
1528,2001-02-01,36.615379333496094,37.55888748168945,36.47022247314453,37.08713150024414,20163146.0,-0.024177934765060582,-1.8571414269338393,-0.5416650241558589,36.4181775075611,55.0186880066256,1.7743757953681936,1.6416236181363502,0.5550020624453182,3.3671734540333773,4.750194874181955,1.0886650085449219,1.739872940695328,-1.613490104675293,-4.225694068576111,0.9987138592255249,-2.9195920866257055,-0.3073881227248805,4.427085152656247,30.500057816228487,-19.954914120455758,1.3061019819504092,2,1.5331993103027344,-0.2812376022338867,-0.9457759857177734,0.9888687133789062,-2.9031028747558594,3,-0.13453917079977695,1.083337470033259,37.52259826660156,-1.325579689772769,36.47022247314453,-1.5000030917826601,36.63352584838867,-0.13453917079977695
1529,2001-02-02,35.65372848510742,36.96919631958008,35.20011520385742,36.941978454589844,23577865.0,-0.026263577379053493,1.6351380914093818,2.7307770059918974,33.28088608934998,51.39533829287999,2.2787743842928307,2.6498178759369964,1.4777305380559227,4.14607007897591,4.744050787965996,1.7690811157226562,1.2878125563913727,-2.518439865112306,-5.305718163573147,0.2688384333485345,-3.91207901434273,-1.1248007158818822,5.189516364469917,16.94926850405373,-27.74583515089046,1.3936391492304219,2,2.000415802001953,0.6804132461547852,0.015874862670898438,1.9505195617675781,-3.6288795471191406,4,-0.1012723493542067,-1.8571414269338393,36.615379333496094,1.083337470033259,37.52259826660156,-1.325579689772769,36.47022247314453,-0.1012723493542067
1530,2001-02-05,34.70114517211914,35.50857162475586,34.483413696289055,35.06403350830078,22997851.0,-0.02671763525057902,-1.5681875737637274,0.28169093326463474,34.16801421352001,46.39832642774261,2.816422126306321,3.589969208159445,2.344716149730374,4.938924543090643,4.77628953596397,1.1703147888183665,0.8356055163935423,-3.346280479431151,-6.514751877650703,-0.1778090812115991,-4.930516178540927,-1.762044780321375,5.803511898715001,6.417075624961549,-36.22006367048221,1.5842356991097757,2,2.5946483612060547,1.6329965591430664,0.6668071746826172,2.9031028747558594,-2.94846153259277,0,-0.029542481188501668,1.6351380914093818,35.65372848510742,-1.8571414269338393,36.615379333496094,1.083337470033259,37.52259826660156,-0.029542481188501668
1531,2001-02-06,34.655784606933594,34.828155517578125,33.65784454345703,34.47434234619141,25818117.0,-0.0013071777591361355,3.44829486138499,-0.4999947439792086,23.220972455659364,41.08397226298441,2.4352019846881348,3.569699006630067,2.3589260136780297,4.824843788688895,5.402306946429379,1.1703109741210938,0.31875032749887566,-3.2337848663330107,-6.747251030843046,0.2796812981770245,-4.990517948588028,-1.477051784077993,5.36717299393694,24.4444257563313,-11.516978272382289,1.756733082255017,2,1.850728988647461,1.6783571243286133,0.6554670333862305,2.9484634399414062,-3.1299057006835938,1,0.025130861352460343,-1.5681875737637274,34.70114517211914,1.6351380914093818,35.65372848510742,-1.8571414269338393,36.615379333496094,0.025130861352460343
1532,2001-02-07,33.385677337646484,34.156814575195305,32.668975830078125,34.01165771484375,33442512.0,-0.03664921408338273,2.247513540742996,-3.4500252291650497,19.866449522833406,36.694795210393536,3.044093095899889,4.769978946573289,3.566395807797278,5.925781167921286,6.115439298357019,1.9868087768554688,-0.2320119863401402,-4.3043037414550795,-8.353011758933569,-0.25559572397659025,-6.328657750194324,-2.279949732715835,6.000768957482698,14.656737352957927,-15.362439069137997,2.0243540087392433,2,1.8870182037353516,2.9484643936157227,1.9255743026733398,4.218570709228516,-1.9323768615722656,2,0.061413037578890384,3.44829486138499,34.655784606933594,-1.5681875737637274,34.70114517211914,1.6351380914093818,35.65372848510742,0.061413037578890384
1533,2001-02-08,34.11145401000977,34.3382568359375,31.88876533508301,32.033920288085945,72672598.0,0.02173916272607368,-1.068963906198639,-3.318847998439947,23.809534933390296,34.21209367570608,1.810385364615037,3.9200826986973354,2.887195341440062,5.051444609391609,7.0664588699307735,2.4494915008544886,-0.9613137657125606,-3.3721345901489173,-7.713231166590788,0.9689619862929533,-5.5426828783698525,-1.201586301927982,4.468895829313283,43.75000234644059,16.714728488838198,2.1705482882209344,2,0.7711362838745046,2.676297187805176,1.2043337821960378,3.4927940368652273,-4.844552993774421,3,0.016755323937418076,2.247513540742996,33.385677337646484,3.44829486138499,34.655784606933594,-1.5681875737637274,34.70114517211914,0.016755323937418076
1534,2001-02-09,33.05000686645508,33.73949432373047,33.022789001464844,33.47639846801758,29137490.0,-0.03111703016949141,-1.9811338717611031,-0.20523931672582182,23.4009461176084,31.85155312116322,2.6355674843758337,4.716017135653345,3.8963967672398567,6.0076410909184546,7.706457595458935,1.088665008544929,-1.5866183881071123,-4.111518859863281,-8.769634873069919,0.546597153343356,-6.4405768664666,-1.7824608532599626,4.593521142274369,32.080211990487975,6.070324009627981,2.3290580066033173,2,1.8325834274291992,3.7377443313598704,2.4358839988708496,4.273002624511719,-3.5200119018554688,4,0.020038410126847594,-1.068963906198639,34.11145401000977,2.247513540742996,33.385677337646484,3.44829486138499,34.655784606933594,0.020038410126847594
1535,2001-02-12,33.62155532836914,33.748565673828125,32.424026489257805,32.659900665283196,24494953.0,0.01729344457396076,1.1791001688203404,-2.255332092756959,27.500004778205266,29.82077442435182,1.7789117570586015,3.879660785186161,3.30887601981874,5.30890583367502,8.454772241918098,1.3245391845703196,-2.0260925172434625,-3.245577621459958,-8.021640665507768,1.5304854225878515,-5.633609143483859,-0.8575460994360569,3.2163059060498043,58.950662746489925,32.84273651413714,2.3880315220239035,2,1.1929922103881836,3.166195869445808,2.023099422454834,3.7014541625976562,-4.635892868041992,0,-0.047490557018746604,-1.9811338717611031,33.05000686645508,-1.068963906198639,34.11145401000977,2.247513540742996,33.385677337646484,-0.047490557018746604
1536,2001-02-13,34.193103790283196,34.692073822021484,33.666915893554695,33.88464736938477,16999854.0,0.016999465263636937,-1.7560995620827557,0.3207559145073849,27.113498432559666,27.64205378340972,0.9503217651327063,3.1494855702334945,2.631152739472185,4.627412855907849,9.491972712213448,1.0705184936523438,-2.1476057718530654,-2.4708120346069435,-7.342701611198848,2.401077541984961,-4.906756822902899,-0.03486724631098781,1.9518840182287178,82.20067345198888,56.855903701017226,2.435944788295953,2,0.5307226181030344,2.5946474075317525,1.4515509605407786,3.129905700683601,-6.7950744628906214,1,-0.07137170599442133,1.1791001688203404,33.62155532836914,-1.9811338717611031,33.05000686645508,-1.068963906198639,34.11145401000977,-0.07137170599442133
1537,2001-02-14,33.46732711791992,33.911865234375,32.93206787109375,33.612483978271484,17675876.0,-0.02122582017750374,1.6341493431240834,-0.4705911451892376,27.9434970033239,26.700422616272252,1.162626665184149,3.555237181678791,3.1892422986128537,5.226319954877873,10.464907361840678,1.261035919189446,-2.307353244609196,-2.8777009963989286,-7.707592379652333,1.9521903868544754,-5.292646688025627,-0.46275530477223015,2.0817895443119454,56.31066970302926,29.749466370511627,2.414945691626702,2,0.9616537094116211,3.3204240798950266,2.4313483238220215,3.855682373046875,-7.65693283081055,2,-0.05801025593795872,-1.7560995620827557,34.193103790283196,1.1791001688203404,33.62155532836914,-1.9811338717611031,33.05000686645508,-0.05801025593795872
1538,2001-02-15,35.31805419921875,35.454139709472656,34.30196762084961,34.47434234619141,22368786.0,0.05529951868513172,1.0650412618538092,-5.812414590560237,45.49146688081297,28.057153815323694,-0.9962444774080197,1.413281730198996,1.2365488790358725,3.272827726135553,11.005435651981873,1.9868125915527344,-2.444352439325094,-0.7960865020751982,-5.336017553011914,3.7438445488615173,-3.066052027543556,1.4738790233931596,-3.4292888641357386,95.50889685091512,63.49286466608997,2.2699655254683577,2,-1.6193857192993164,1.4696969985961985,0.5806212425231934,2.004955291748047,-7.593425750732422,3,-0.10942714174865331,1.6341493431240834,33.46732711791992,-1.7560995620827557,34.193103790283196,1.1791001688203404,33.62155532836914,-0.10942714174865331
1539,2001-02-16,34.80094146728516,34.864444732666016,33.98444366455078,34.11145401000977,32975260.0,-0.014641597439561838,1.1555604352478195,0.8172072666769219,41.94577256210078,28.921349187388227,-0.6848391132689713,1.5948887603382573,1.616091971963023,3.6776204893113587,11.192947029077594,1.3336105346679688,-2.706420598876541,-1.0482912063598562,-5.211872066546661,3.1152896538269452,-3.130081636453255,1.0334992237335427,-2.8408686447143587,78.443107741658,42.19767822566586,2.081790430093401,2,-1.1294889450073313,1.9868097305297852,1.09773397445678,2.5220680236816335,-5.134862899780277,4,-0.15901984882369113,1.0650412618538092,35.31805419921875,1.6341493431240834,33.46732711791992,-1.7560995620827557,34.193103790283196,-0.15901984882369113
1540,2001-02-19,33.79392623901367,34.92795181274414,33.44918441772461,34.62856674194336,15731143.0,-0.028936436366761575,1.0632850755801575,-1.2105231126725498,39.04974769507393,30.68010199176762,0.20110174200207354,2.290637304237684,2.397882314409742,4.565609397084529,12.040983384841047,1.4787673950195312,-2.816340603586241,-1.7831405639648423,-5.7196727655506905,2.1533916376210094,-3.7514066647577664,0.18512553682808175,-1.7639720787048319,34.17263357866492,-5.15902460042868,1.9682661007929252,2,-0.12247371673583984,2.9938249588012766,2.38145112991333,3.529083251953125,-4.037126541137695,0,-0.12617448603801273,1.1555604352478195,34.80094146728516,1.0650412618538092,35.31805419921875,1.6341493431240834,33.46732711791992,-0.12617448603801273
1541,2001-02-20,33.81207275390625,34.791866302490234,33.72134780883789,33.81207275390625,18760848.0,0.0005369756317816776,-10.799604759702309,-0.0,33.41445149075075,32.18543554375844,0.0566455871324365,1.963756667514751,2.1880990858248097,4.431824281926964,13.128524555007843,1.0705184936523438,-2.8089931739088243,-1.5050756454467802,-5.163759697186556,2.1536084062929994,-3.3344176713166718,0.3242663804231114,-1.71363488261413,34.89214182646496,-3.647241983888712,1.8293420258698891,2,-0.14062023162841797,2.9756784439086985,2.363304615020752,3.4428958892822266,-4.644966125488281,1,-0.14274221899104111,1.0632850755801575,33.79392623901367,1.1555604352478195,34.80094146728516,1.0650412618538092,35.31805419921875,-0.14274221899104111
1542,2001-02-21,33.204235076904304,33.603408813476555,32.89577865600586,33.15887451171875,27290859.0,-0.017976942183520084,-1.4761694998965238,100.0,34.333344896591214,33.35474776189187,0.7107857438483336,2.175845729054302,2.6620159283200806,4.944664831120811,14.149218821469885,0.9162940979003906,-2.7713743127122967,-1.7908504486083885,-4.944418266014459,1.3627173687976857,-3.367634357311424,-0.21406653990535318,-1.0386831688485714,12.05679786597986,-26.363530363013993,1.5767839087030369,2,0.7348480224609304,3.5835161209106445,4.0189809799194265,4.050733566284173,-5.125791549682624,2,-0.1748634093230571,-10.799604759702309,33.81207275390625,1.0632850755801575,33.79392623901367,1.1555604352478195,34.80094146728516,-0.1748634093230571
1543,2001-02-22,33.204235076904304,33.88464736938477,32.614540100097656,32.85948944091797,23368544.0,0.0,-2.043469517406563,7.600117736101901,37.65996765286484,34.93908348803148,0.6353804125339622,1.8483324806380708,2.565987112780469,4.843488416969535,15.452073387429566,1.2701072692871165,-2.6326169895478557,-1.5227670669555593,-4.28559317056807,1.2400590366569553,-2.904180118761815,-0.1413540151493038,-0.9729114128202312,25.49027367601816,-14.99967911866882,1.3814130518062568,2,0.7348480224609304,3.5835161209106445,3.964548110961907,4.050733566284173,-4.989709854125984,3,-0.22267764255583855,-1.4761694998965238,33.204235076904304,-10.799604759702309,33.81207275390625,1.0632850755801575,33.79392623901367,-0.22267764255583855
1544,2001-02-23,31.208351135253906,33.88464736938477,31.04505157470703,31.208351135253906,28916344.0,-0.06010931849590062,-16.388875911044707,0.0,34.077761713591514,35.669945369741065,2.617847357167065,3.627198460394453,4.493314370442718,6.76293593343631,16.265729998631617,2.8395957946777415,-2.359438159477257,-3.262815093994142,-6.333072547541889,-0.1925576404463989,-4.797943820768012,-1.7276863672202722,4.24578857421875,4.20560793571731,-38.91742457603402,1.5351287267738718,2,2.0412445068359375,5.157543182373047,5.665585517883301,5.674657821655273,-2.9666080474853516,4,-0.11162789958589825,-2.043469517406563,33.204235076904304,-1.4761694998965238,33.204235076904304,-10.799604759702309,33.81207275390625,-0.11162789958589825
1545,2001-02-26,32.251651763916016,33.05907821655273,31.70732116699219,31.96134376525879,17647548.0,0.03343017463949138,-2.3863634734702006,100.0,39.954508866308025,37.096724306824214,1.5195917953464857,2.3597737539344834,3.390996923085517,5.673694785373534,17.123357624146067,1.850727081298821,-2.1453364813473215,-2.0004207611084013,-5.046252710796892,1.0454111885800863,-3.523336735952647,-0.4775047862641557,3.114306182861327,32.20335876929969,-12.733709968587725,1.5229159748442442,2,0.9979438781738281,3.3884658813476562,5.495484352111816,4.631357192993164,-6.023935317993164,0,-0.08016870625224648,-16.388875911044707,31.208351135253906,-2.043469517406563,33.204235076904304,-1.4761694998965238,33.204235076904304,-0.08016870625224648
1546,2001-02-27,32.53289031982422,33.204235076904304,32.251651763916016,32.659900665283196,14591507.0,0.008720128753928247,-1.7631635729895916,-0.4375020531519745,46.115700698730116,39.115858050758234,1.0930296000575055,1.864004328764139,3.057179757082693,5.355362081923481,18.409517774441582,0.9525833129882884,-1.8242451056748479,-1.522315597534181,-4.471943845308822,1.4273126502404594,-2.9971297214215014,-0.04750147364686086,2.7466494995117188,52.39614553260875,3.478915771935,1.4748141238873205,2,0.716705322265625,3.043722152709961,5.214245796203613,4.350118637084961,-7.021879196166989,1,-0.08533181634515286,-2.3863634734702006,32.251651763916016,-16.388875911044707,31.208351135253906,-2.043469517406563,33.204235076904304,-0.08533181634515286
1547,2001-02-28,32.45124053955078,32.74155044555664,31.62567138671875,31.99763107299805,17268698.0,-0.002509761028631541,1.1578949309707618,-3.571437152725806,41.96663091891409,38.72420961054725,1.1347178113828633,1.6298010863660295,3.19389385057314,5.430934913782799,19.854271981492307,1.1158790588378906,-1.5867420204782974,-1.3503974914550767,-3.888130382304169,1.1873353993940157,-2.6192639368796193,-0.08153104603053407,2.743609514892576,49.520744025588854,-0.04803545506683804,1.2688664454245462,2,0.5352611541748047,3.1253719329833984,5.411565780639648,4.431768417358398,-5.2709445953369105,2,-0.10120210680791042,-1.7631635729895916,32.53289031982422,-2.3863634734702006,32.251651763916016,-16.388875911044707,31.208351135253906,-0.10120210680791042
1548,2001-03-01,31.68917655944824,32.297012329101555,31.072267532348636,32.251651763916016,26678548.0,-0.02348335433197868,2.750005110041134,-1.2399988226488894,43.21880262561856,38.86565739538256,1.483944647052109,2.11217587185698,4.0360587811496025,6.16099002397225,21.453547816496243,1.3789730072021449,-1.40392104167735,-1.8661513328552282,-4.202247885162574,0.4699452194521143,-3.0341996090088976,-0.6981030567015587,3.422677525400392,22.683685683310696,-27.89530134625979,1.1680482761536717,3,1.2973251342773473,3.510940551757816,6.264351844787601,5.193832397460941,-5.116718292236325,3,-0.11394215389134199,1.1578949309707618,32.45124053955078,-1.7631635729895916,32.53289031982422,-2.3863634734702006,32.251651763916016,-0.11394215389134199
1549,2001-03-02,32.042991638183594,33.022789001464844,31.38979530334473,31.680105209350586,19020865.0,0.011165171113601158,-2.46154297115851,-0.6451598682938864,41.9593266999218,39.188943951476766,0.7797745158285565,1.553639599370186,3.7131234233933412,5.7382216985316745,22.425972241897128,1.6329936981201136,-1.1782251409438729,-1.3317994117736802,-3.5396515998965015,0.8760527763491446,-2.4357255058350944,-0.22787331771226604,2.987526396462208,45.53184256082426,-3.823436034814705,1.1039260940614117,3,0.8754673004150391,2.4177417755126953,5.910536766052246,4.840017318725586,-5.724554061889648,4,-0.11947905671963333,2.750005110041134,31.68917655944824,1.1578949309707618,32.45124053955078,-1.7631635729895916,32.53289031982422,-0.11947905671963333
1550,2001-03-05,33.675987243652344,33.73949432373047,32.442169189453125,32.832275390625,15526451.0,0.05096264493365266,1.6728966086375605,2.325002496622989,47.62301296726484,40.767673004422775,-0.9741526383883254,-0.16874795366817352,2.1306197634654254,4.025512896388278,22.993566193663224,1.696502685546875,-1.3117318669209155,0.3524540901184068,-1.7717601944756893,2.476668374712503,-0.7096530521786377,1.4145612324154513,1.27482146179468,97.61898462165554,50.253076404453324,1.0621071422970476,3,-1.2111377716064453,0.7847461700439453,3.9418702125549316,3.207021713256836,-5.670122146606445,0,-0.16136851806499308,-2.46154297115851,32.042991638183594,2.750005110041134,31.68917655944824,1.1578949309707618,32.45124053955078,-0.16136851806499308
1551,2001-03-06,35.52671432495117,35.72630310058594,34.20217514038086,34.20217514038086,24851868.0,0.05495687677716643,-1.3013708887736881,1.5698951956378235,58.57898281425647,43.461632773052244,-2.856467904353863,-2.056309774465916,0.3529312726264209,2.142688109752342,22.848059489897526,2.0503158569335938,-1.3237488333359693,2.159634685516359,-0.11028520469842817,4.429554575731142,1.0246747404089689,3.294594630623749,-4.481662750244141,95.71149010985408,47.433188822966656,1.134959945107392,3,-2.1410369873046875,-1.0659809112548828,2.0911431312561035,1.3562946319580078,-5.089500427246094,1,-0.26174663364513373,1.6728966086375605,33.675987243652344,-2.46154297115851,32.042991638183594,2.750005110041134,31.68917655944824,-0.26174663364513373
1552,2001-03-07,35.43599319458008,36.27970886230469,34.746505737304695,35.172901153564446,23219187.0,-0.0025536031714415985,-1.7479642556799369,0.1986291112263172,50.57573299486185,44.896717811051914,-2.699791762817121,-1.9016045960602028,0.49842460484407525,2.220738125256986,22.23159425598479,1.533203124999993,-1.2115362341624234,1.966397762298584,-0.48499991127849995,4.417795435875668,0.7406989255100456,3.1920965990871224,-4.297316589355468,83.79788433004333,39.77986405392986,1.2256988367885415,3,-1.7736129760742188,-1.0433025360107422,2.16825532913208,1.4470157623291016,-6.1328029632568395,2,-0.2800819499096435,-1.3013708887736881,35.52671432495117,1.6728966086375605,33.675987243652344,-2.46154297115851,32.042991638183594,-0.2800819499096435
1553,2001-03-08,34.68300247192383,35.880531311035156,34.57413482666016,35.46321105957031,20119717.0,-0.02124931897693838,-1.6181762580990655,-2.965534740749253,49.43722727812186,46.60332509599973,-1.9165211695539455,-1.16323931834998,1.291255343904865,2.9130933292719448,21.346020796756605,1.306396484374993,-1.0503617861645296,1.1848296165466294,-1.310996624007167,3.6806558571004295,-0.06308350373026883,2.4327427368235277,-3.3386845764160142,67.34694036758259,26.539886868730605,1.2479131202768998,3,-1.007014274597168,-0.38103294372558594,2.92124605178833,2.2000064849853516,-5.3798122406005895,3,-0.2163222902568328,-1.7479642556799369,35.43599319458008,-1.3013708887736881,35.52671432495117,1.6728966086375605,33.675987243652344,-0.2163222902568328
1554,2001-03-09,33.712276458740234,34.02073287963867,33.313098907470696,33.83928680419922,16671488.0,-0.027988523022751677,1.8888767763286254,0.16279024285302185,49.60903551011149,47.67605027864457,-0.6182799956261178,-0.14793867582510956,2.2542193573346907,3.7980921426710808,20.641446924297636,1.369903564453132,-0.8799458663530544,0.18099012374877788,-2.307362258985357,2.669342506482913,-1.0631860676182896,1.4251663151158454,-2.1705429245605465,33.096915668974184,-8.196182611259132,1.2441761913670684,3,-0.03628826141357422,0.2948474884033203,3.529083728790283,3.1707324981689453,-4.409086227416996,4,-0.21178689016348684,-1.6181762580990655,34.68300247192383,-1.7479642556799369,35.43599319458008,-1.3013708887736881,35.52671432495117,-0.21178689016348684
1555,2001-03-12,32.02484893798828,33.06814956665039,31.70732116699219,32.90485000610352,20465829.0,-0.050053799327884674,1.2556409518720915,6.928577864544282,42.62171547359387,47.28782969807387,1.155059028274195,1.490134208639077,3.9141167874923113,5.37607269361343,19.94196177153711,2.0049552917480433,-0.8069721036644708,-1.4266020774841337,-4.003636075715782,1.1504319207475184,-2.7151190765999615,-0.13808507836830586,4.254859924316406,6.944462984221836,-33.7059595850945,1.2885169991158254,3,1.651139259338379,1.6375312805175781,4.96929407119751,4.858160018920898,-5.588472366333008,0,-0.17818698763400942,1.8888767763286254,33.712276458740234,-1.6181762580990655,34.68300247192383,-1.7479642556799369,35.43599319458008,-0.17818698763400942
1556,2001-03-13,31.75268363952637,32.750625610351555,31.19020652770996,31.48051643371582,28933570.0,-0.008498566191176171,-2.6595751343081786,-0.30928054029919483,43.836668820370264,47.49561168712455,1.4582655405799336,1.6549449668793947,4.195089970533029,5.509443548088672,19.854956755415497,1.5604190826415945,-0.516690708054881,-1.5767463684081982,-4.235722202774401,1.082229465958008,-2.9062342855912995,-0.24725845122509682,4.435577468872065,11.051711441275907,-31.843509665907952,1.3294879171831027,3,1.9233045578002894,1.9096965789794886,5.06228399276733,5.130325317382809,-2.6309375762939453,1,-0.11800005898765542,1.2556409518720915,32.02484893798828,1.8888767763286254,33.712276458740234,-1.6181762580990655,34.68300247192383,-0.11800005898765542
1557,2001-03-14,31.52587890625,32.460315704345696,29.584428787231445,32.38773727416992,32967425.0,-0.0071428524231583745,4.711704920392668,-3.1666503146592997,43.00831175831571,47.4722238129798,1.7209835230495187,1.8222725352636928,4.521838698490356,5.634996145532817,19.70326549212123,2.8758869171142507,-0.36293293992203246,-1.7064786911010756,-4.483396491082189,1.0704391088800378,-3.094937591091636,-0.3180197911105189,4.462460018920893,30.83574499745681,-13.671974197743705,1.3884588999905567,3,1.4061899185180664,1.4061899185180664,4.894448757171631,5.35713005065918,-1.5422744750976562,2,-0.03453242372028187,-2.6595751343081786,31.75268363952637,1.2556409518720915,32.02484893798828,1.8888767763286254,33.712276458740234,-0.03453242372028187
1558,2001-03-15,31.45330047607422,31.9794864654541,30.93618583679199,31.66196060180664,29468391.0,-0.0023021857817703273,1.4731207103909223,0.24210489043114933,51.21512238083146,48.500645555303095,1.9630164161232955,1.6764186679042155,4.555193443672735,5.607479896534187,20.42979969731849,1.043300628662113,-0.3231668835454471,-1.5858194351196317,-4.2885136885595685,1.116874818320305,-2.9371665618396037,-0.23447230839966338,4.150803840820309,42.12677151779031,-7.16994831964486,1.3513471267199686,3,1.4787683486938477,1.4787683486938477,4.350118160247803,5.429708480834961,-1.986810684204098,3,-0.06835881170519831,4.711704920392668,31.52587890625,-2.6595751343081786,31.75268363952637,1.2556409518720915,32.02484893798828,-0.06835881170519831
1559,2001-03-16,29.26690101623535,31.45330047607422,29.25782966613769,31.45330047607422,27855000.0,-0.06951256074070855,1.0082979805513932,10.478281138594856,36.701701763799406,47.28716653269583,4.150706442614464,3.6121614403758713,6.638133401063868,7.6736810236310475,21.269693005645664,2.195470809936527,-0.2808359642452203,-3.4955168724060073,-6.549107755673312,-0.44192598913870285,-5.0223123140396595,-1.968721430772355,5.976022768879389,0.2380731889844526,-49.10496172187751,1.5267954416336522,3,3.50186824798584,3.50186824798584,6.568269729614258,7.616107940673828,-0.14515495300292613,4,0.0012399404729512842,1.4731207103909223,31.45330047607422,4.711704920392668,31.52587890625,-2.6595751343081786,31.75268363952637,0.0012399404729512842
1560,2001-03-19,29.52999496459961,30.19226455688477,28.86772537231445,29.26690101623535,15792429.0,0.00898947067263145,-1.4957277858340352,-0.12033205880120701,36.59919315052963,44.844967681170615,3.6181423070568357,3.176085151794652,6.259342918227873,7.306777444791443,21.980071154216407,1.3245391845703196,-0.19296690730933364,-3.019226360321042,-6.352202747200579,0.31375002655849826,-4.6857145537608105,-1.3527381668812737,5.234121290996967,17.05605479629711,-30.582993749849948,1.66648819343977,3,3.043722152709961,3.043722152709961,6.30517578125,7.35301399230957,-0.1814441680908203,0,-0.007680486689830568,1.0082979805513932,29.26690101623535,1.4731207103909223,31.45330047607422,4.711704920392668,31.52587890625,-0.007680486689830568
1561,2001-03-20,28.98566246032715,30.21040916442871,27.85163879394531,29.983604431152344,41743810.0,-0.01843320680972016,2.2499990144948154,-3.7931011983731704,35.14774509811937,43.13074680375479,3.505714312568749,3.5208093636012947,6.659380420319295,7.722801164097241,22.839061908677717,2.358770370483402,-0.12926303753985735,-3.3222383499145494,-6.955590327366082,0.311113627536983,-5.138914338640319,-1.5055623611887832,5.188814706941216,24.606273957341028,-21.853125042331552,1.816675988725767,3,2.880422592163086,3.0800113677978516,6.815486907958984,7.897346496582031,0.3628883361816406,1,-0.0879498921979478,-1.4957277858340352,29.52999496459961,1.0082979805513932,29.26690101623535,1.4731207103909223,31.45330047607422,-0.0879498921979478
1562,2001-03-21,27.398029327392575,28.30524826049805,26.717613220214844,28.22359848022461,33996733.0,-0.05477304978306352,2.2110127842114444,0.8272717021305097,32.82498330819449,41.284941918207295,4.283737351657809,4.902507104911333,8.095333485272153,9.15942292827027,23.514187275327934,2.2680492401123047,-0.3050659408723462,-4.619561195373539,-8.832916975382982,-0.4062054153640986,-6.726239085378257,-2.512883305368817,6.017707235077022,12.931062294085956,-35.02654814088539,2.1066778900047205,3,2.9711437225341832,4.100631713867191,8.357759475708011,9.484979629516605,1.8144378662109446,2,0.06291389483682597,2.2499990144948154,28.98566246032715,-1.4957277858340352,29.52999496459961,1.0082979805513932,29.26690101623535,0.06291389483682597
1563,2001-03-22,25.81039428710937,27.30730628967285,25.14812469482422,26.86276817321777,38621744.0,-0.057947052370510566,1.2242977799915233,1.2747253001136634,27.29676295331423,38.8058005230076,5.0069732441456125,6.2270780508666554,9.481928163209876,10.58455714244241,24.548178017473337,2.249904632568356,-0.8604175839361048,-5.8375041961669965,-10.836692733294601,-0.8383156590393916,-8.337098464730797,-3.3379099276031923,6.6676050074445605,10.503586501974697,-36.20100477966385,2.499594268563803,3,3.2977428436279332,4.903522491455082,9.79797172546387,11.072614669799808,4.227643966674808,3,0.16168719073490556,2.2110127842114444,27.398029327392575,2.2499990144948154,28.98566246032715,-1.4957277858340352,29.52999496459961,0.16168719073490556
1564,2001-03-23,27.724628448486328,28.07844352722168,26.88091468811035,27.11679077148437,25374784.0,0.07416524288948945,-1.2184885232926277,-0.5775871912307667,28.756480846541947,37.26521889777961,2.407215378955609,4.256714212609921,7.344391578904535,8.520200769208515,24.819169147744713,2.2680492401123082,-1.3000091819124577,-3.7490839004516587,-9.046620335797229,1.5484525348939115,-6.397852118124447,-1.1003156827788736,3.5805909101108497,50.89606815129074,10.192616301314708,2.648768217672786,3,1.224746704101559,2.989288330078125,7.518581390380859,9.158380508422852,2.3134098052978516,4,0.06282722044842748,1.2242977799915233,25.81039428710937,2.2110127842114444,27.398029327392575,2.2499990144948154,28.98566246032715,0.06282722044842748
1565,2001-03-26,29.666078567504886,30.110614776611328,28.57741355895996,28.66813659667969,26833858.0,0.07002619070714933,-1.5999945013980847,1.6417902485863556,29.21493880887448,35.64058222983564,0.10726721303076658,2.2257425716091497,5.197009838820659,6.431295799500038,24.654015915635632,2.385986328125,-1.6711366888853902,-1.6783551216125439,-7.02195097508282,3.6652407318577325,-4.350153048347682,0.9934428051225943,0.6540056448886169,89.24733289501702,53.20929641143654,2.6717979267351386,3,-0.861858367919929,1.0478382110595668,5.5635232925415,7.216930389404293,1.2882499694824183,0,-0.018348650396574517,-1.2184885232926277,27.724628448486328,1.2242977799915233,25.81039428710937,2.2110127842114444,27.398029327392575,-0.018348650396574517
1566,2001-03-27,29.756799697875977,30.51886367797852,29.076385498046875,29.657005310058594,18142577.0,0.0030580762524663463,-1.2877704588252255,0.10000019112821071,29.85843358457194,34.17948465497521,-0.3311695001083663,2.019943584785345,4.937526145919733,6.2195283644992045,24.499223801413738,1.4424781799316442,-2.0112935670512115,-1.4488294601440437,-6.806645150866643,3.908986230578556,-4.127737305505342,1.2300783852172579,-4.608675003051758,85.81081704970565,53.508458038504735,2.6789078453613007,3,-1.1929941177368164,0.9571170806884766,5.47280216217041,7.126209259033203,2.5765018463134695,1,-0.01371951639666169,-1.5999945013980847,29.666078567504886,-1.2184885232926277,27.724628448486328,1.2242977799915233,25.81039428710937,-0.01371951639666169
1567,2001-03-28,29.16710662841797,30.110614776611328,28.96751976013184,29.9382438659668,18710796.0,-0.01981708636161228,1.0487794038718523,-7.727260564591691,30.208333048175604,31.845396951346785,-0.12432966218847596,2.4780323973671123,5.296942796243016,6.688152628348973,24.09438021328887,1.1430950164794886,-2.164595710028312,-1.8743158340454116,-7.272544534713646,3.523912866622819,-4.573430184379525,0.8247985162887019,-3.9115671539306653,74.83107904144232,45.02168764230957,2.6991143503341153,3,-0.86639404296875,1.5468101501464844,6.062495231628418,7.715902328491211,2.9756813049316406,2,0.006220849068177214,-1.2877704588252255,29.756799697875977,-1.5999945013980847,29.666078567504886,-1.2184885232926277,27.724628448486328,0.006220849068177214
1568,2001-03-29,28.07844352722168,28.178237915039066,27.24380111694336,27.624834060668945,22408468.0,-0.0373250290152396,1.8611124088955133,-0.5882344211447964,29.95481241103944,31.0957425788179,0.48641786441541157,3.4596992759928824,6.135006656388555,7.679621270717433,23.65214496537889,1.9233055114746094,-2.3696042107277435,-2.7824422836303704,-8.32893356705852,2.7640489997977795,-5.555687925344444,-0.00919664191629721,-2.7176375686645535,32.917691876562685,3.3785711786336776,2.773245641714074,3,-0.2449493408203125,2.6354732513427734,7.284973621368408,8.8045654296875,3.4655780792236293,3,0.040387696892187686,1.0487794038718523,29.16710662841797,-1.2877704588252255,29.756799697875977,-1.5999945013980847,29.666078567504886,0.040387696892187686
1569,2001-03-30,28.21452522277832,29.16710662841797,27.89699935913086,28.18730926513672,19552158.0,0.0048464828694907425,-3.1791132825615582,0.05999865445585354,34.760516595088575,30.891445183768894,0.20714102477866803,3.185409995760807,5.739475749139636,7.478307950332642,23.52061414228988,1.2701072692871094,-2.5673677802988024,-2.4549372673034675,-8.093151408171316,3.183276873564381,-5.274044337737394,0.364169803130455,-2.7505581098327667,29.639864513859575,-2.643426033676338,2.8191070704339234,3,-0.3810310363769531,2.499391555786133,7.148891925811768,8.360029220581055,4.400014877319336,4,0.0646302929646212,1.8611124088955133,28.07844352722168,1.0487794038718523,29.16710662841797,-1.2877704588252255,29.756799697875977,0.0646302929646212
1570,2001-04-02,28.241743087768555,28.57741355895996,27.45246124267578,28.22359848022461,12763724.0,0.0009646756333954176,2.2631643009884117,0.6666900273319785,35.67727510116782,30.950281850774278,-0.02462202999500107,2.8777411649967597,5.475560187781838,7.407517627873673,23.944949807923344,1.1249523162841797,-2.9083063262118074,-2.1560071945190415,-7.707261367502937,3.3952469784648507,-4.931634281010986,0.6196198919729028,-2.6766780435223403,30.470928485401892,-4.312205708505466,2.775627086491946,4,-0.4082489013671875,2.4721736907958984,6.566001892089844,8.08332633972168,4.055269241333001,0,0.06360425985156692,-3.1791132825615582,28.21452522277832,1.8611124088955133,28.07844352722168,1.0487794038718523,29.16710662841797,0.06360425985156692
1571,2001-04-03,26.22771644592285,27.28009033203125,26.082561492919922,27.2075138092041,27036675.0,-0.07131382208196546,1.1290340082536734,-53.999369284137494,31.136952115143686,30.76272282932419,1.7400314305707631,4.384169026496615,7.231917425577294,9.311206898132099,25.787050596239364,2.159181594848633,-2.9575077811965116,-3.7050839424133315,-8.999318158890716,1.5891502740640497,-6.35220105065202,-1.057966834174639,-0.5635754290019896,3.6036006174651725,-30.370231073146794,2.647117108238691,4,1.6057777404785156,4.486200332641602,8.217140197753906,10.097352981567383,5.298162460327148,1,0.18021439650721915,2.2631643009884117,28.241743087768555,-3.1791132825615582,28.21452522277832,1.8611124088955133,28.07844352722168,0.18021439650721915
1572,2001-04-04,25.51101112365723,26.35472679138184,25.021114349365234,25.51101112365723,34076405.0,-0.02732625708163905,-1.722231523046782,-0.0,29.771463128660173,31.037689515473737,2.4148623568190004,4.552609889481122,7.656839832921673,9.896787348915428,28.14707866290005,1.3336124420166051,-3.058979010700476,-3.9255401611328082,-8.89871401784163,1.0476336955760104,-6.4121270894872175,-1.438953232778399,5.007852554321289,11.816152595535613,-20.253677782471286,2.4865869283544098,4,2.258977890014645,5.139400482177731,8.902092933654782,10.814058303833004,7.920026779174801,2,0.26742532420464005,1.1290340082536734,26.22771644592285,2.2631643009884117,28.241743087768555,-3.1791132825615582,28.21452522277832,0.26742532420464005
1573,2001-04-05,27.18029594421387,27.30730628967285,25.94647789001465,26.109777450561523,25006957.0,0.06543389489602225,1.0547952306894763,100.0,42.637645321409096,32.580041123792306,1.0731909782321871,2.416306612481531,5.743957133479714,8.133434973145189,30.33738542842498,1.7962951660156214,-3.065470092176536,-1.881120014190671,-6.287576624638351,2.5253365962570093,-4.084348319414513,0.32210829103317096,3.2286127471923827,52.078765456407474,15.322214100742606,2.20322830522384,4,0.5896930694580043,3.47011566162109,7.101261138916012,9.144773483276364,5.860639572143551,3,0.1825768195946429,-1.722231523046782,25.51101112365723,1.1290340082536734,26.22771644592285,2.2631643009884117,28.241743087768555,0.1825768195946429
1574,2001-04-06,26.572458267211914,28.12380409240723,25.728744506835934,28.11473274230957,23066633.0,-0.022363173611115617,2.0697682946505793,-1.4406798987991258,39.812499121257986,33.75754782516825,1.6767322163700413,2.5948610415253555,6.168351150675917,8.645178140868566,31.823855924440586,2.395059585571296,-2.918348872953125,-2.1319667816162102,-6.085529895099661,1.8215963318672408,-4.1087483383579375,-0.15518522487448294,3.728694537353519,43.622423941754604,4.193211287344241,1.9767815567417262,4,1.197530746459961,4.077953338623047,7.520851135253906,9.75261116027832,5.906000137329102,4,0.1870945958119301,1.0547952306894763,27.18029594421387,-1.722231523046782,25.51101112365723,1.1290340082536734,26.22771644592285,0.1870945958119301
1575,2001-04-09,26.318437576293945,27.35266876220703,25.819467544555664,26.264005661010746,14266007.0,-0.009559548023880371,-2.25000101077486,-0.035293273773303525,40.62500335205838,34.95383335488897,1.5711780279942573,2.5291212971093486,6.222250234530009,8.849178746173955,32.66171661858972,1.5332012176513672,-2.5219313013570037,-2.1006669044494615,-5.864349480201739,1.6630156713028157,-3.9825081923256,-0.2188256165733229,3.8771144591674833,41.81285704888964,0.4876308491234198,1.8818412878761388,4,1.247426986694336,4.331974029541016,7.371158599853516,10.006631851196289,6.513837814331055,0,0.23922782291129852,2.0697682946505793,26.572458267211914,1.0547952306894763,27.18029594421387,-1.722231523046782,25.51101112365723,0.23922782291129852
1576,2001-04-10,28.0058650970459,28.0058650970459,26.472665786743164,26.717613220214844,16342902.0,0.06411579395092537,1.380278791557783,23.667215642303038,52.121590988525966,37.38863979270568,-0.43665827108215893,0.5761379406715825,4.355447649240531,7.1108956084485015,33.19335942756476,1.6874275207519531,-2.2252994261025556,-0.22589845657348562,-3.648464140636701,3.19666722748973,-1.9371812986050934,1.4853843854581221,2.0861981846936075,96.19881441172717,49.16351432895297,1.711282842031608,4,-0.9117546081542969,2.6445465087890625,5.456926345825195,8.328276634216309,3.964550018310547,1,0.15322316297625438,-2.25000101077486,26.318437576293945,2.0697682946505793,26.572458267211914,1.0547952306894763,27.18029594421387,0.15322316297625438
1577,2001-04-11,30.437213897705078,30.88175201416016,27.85163879394531,28.12380409240723,47878048.0,0.08681570064820598,-1.1206357427421725,1.7957744497827235,65.25119411163953,41.31045998166124,-2.982541764288669,-2.0458442486061372,1.735351536480401,4.677368508605419,32.62090073244289,3.030113220214851,-2.0128508777377085,2.2598835945129387,-0.971373160567552,5.4911403495934294,0.6442552169726952,3.8755119720531823,-5.416099548339844,91.3732297920537,38.0762488984178,1.6156283775402451,4,-2.485780715942383,0.2131977081298828,3.4859914779663086,5.896927833557129,2.7579498291015625,2,0.03576756440992801,1.380278791557783,28.0058650970459,-2.25000101077486,26.318437576293945,2.0697682946505793,26.572458267211914,0.03576756440992801
1578,2001-04-12,29.30319023132324,30.07432556152344,29.26690101623535,29.9382438659668,20393190.0,-0.037257801262399526,-1.2820462368228929,-0.2745097877553949,55.48549727263169,43.61323561249937,-1.851190139326949,-1.139587827988116,2.6928057283664124,5.779130613656182,32.01750565810415,1.1703128814697266,-1.8459717701424339,1.2333654403686474,-1.6648836620299292,4.131614542767224,-0.21575911083063914,2.682489991567934,-4.164863128662105,69.36620448168894,15.11426672799324,1.4491245511992876,4,-1.3517570495605433,1.1476325988769567,4.724345207214359,7.030951499938968,5.443315505981456,3,0.14086683528049404,-1.1206357427421725,30.437213897705078,1.380278791557783,28.0058650970459,-2.25000101077486,26.318437576293945,0.14086683528049404
1579,2001-04-13,29.30319023132324,29.30319023132324,29.30319023132324,29.30319023132324,0.0,0.0,1.0,-0.0,48.54227195272943,45.04267970711733,-1.878016427577652,-1.1981600223048936,2.5435973979788393,5.701635809005861,30.797830637175416,0.0,-1.6457926145218025,1.231550979614255,-1.6698973087551714,4.132999267983681,-0.21917316457046,2.68227512379897,-4.049994630432124,68.8172051113467,18.20741164237407,1.4507241441847138,4,-1.3517570495605433,0.2177333831787145,4.6857886314392125,7.030951499938968,4.917131423950206,4,0.12755421015691226,-1.2820462368228929,29.30319023132324,-1.1206357427421725,30.437213897705078,1.380278791557783,28.0058650970459,0.12755421015691226
1580,2001-04-16,29.30319023132324,29.30319023132324,29.30319023132324,29.30319023132324,0.0,0.0,1.0,0.0,48.164465360845995,46.93462562330647,-1.9127636297632442,-1.2817382659150773,2.422022020728601,5.606116290198646,29.386618328789016,0.0,-1.3495960711051502,1.2428912162780712,-1.636244425893402,4.122026858449544,-0.19667660480766713,2.6824590373638095,-3.9374235021667445,64.19752979606162,17.29519755333169,1.4395678210857372,4,-1.3517570495605433,-0.25855827331542613,4.538365840911869,7.030951499938968,5.1530055999755895,0,0.10835912909658618,1.0,29.30319023132324,-1.2820462368228929,29.30319023132324,-1.1206357427421725,30.437213897705078,0.10835912909658618
1581,2001-04-17,26.436376571655273,26.9534912109375,24.5947208404541,26.78112030029297,57692321.0,-0.09783281741806815,5.842116910888022,-100.0,40.66956259809026,48.14552556435425,1.102724389155803,1.459105956716634,5.132903387357601,8.387872593233567,28.24258923267275,4.708469390869137,-1.2404389593909038,-1.4964581489563002,-4.428338752103535,1.4354224541909346,-2.9623984505299177,-0.030517847382682817,4.445375442504886,29.29293143802815,-13.495112251471213,1.4659403015736177,4,1.3018598556518555,2.236296653747555,7.232807636260986,9.897765159606934,6.314249038696282,1,0.24193553158216563,1.0,29.30319023132324,1.0,29.30319023132324,-1.2820462368228929,29.30319023132324,0.24193553158216563
1582,2001-04-18,29.121746063232425,29.21246719360352,27.19844055175781,28.12380409240723,42244241.0,0.10157857618265154,2.4153867551189845,-2.8947356773354724,53.21408622612709,49.320685664878475,-1.136069336980146,-1.1494380541183666,2.3605364626956415,5.624230389824756,26.33637689077578,2.7760906219482457,-1.086089958223841,1.102725505828861,-1.864093516927685,4.069544528585407,-0.38068400554941206,2.586135017207134,1.6342653274536119,82.61590850470833,36.98565929610866,1.4834095113782733,4,-1.3835096359252965,-0.5942277908325266,4.547438144683834,7.212395668029782,2.6309375762939453,2,0.09781930815338713,5.842116910888022,26.436376571655273,1.0,29.30319023132324,1.0,29.30319023132324,0.09781930815338713
1583,2001-04-19,29.983604431152344,30.110614776611328,29.08545684814453,29.402984619140625,37093337.0,0.02959501006734122,1.4565257134499716,0.5818172088018364,55.21669627178046,51.03226312604764,-1.7416090717581625,-1.7735504824336026,1.3965043015165222,4.7388714395119536,23.78948999211831,1.0251579284667969,-0.6303153100749128,1.7559233665466323,-1.1430908920681553,4.65493762516142,0.3064162372392403,3.2054304958540243,0.6491811485290562,97.69737513213553,47.977165202011676,1.4495071293073931,4,-2.245368003845215,-1.6965007781982422,2.9484643936157227,5.651978492736816,1.469696044921875,3,0.10711051444894171,2.4153867551189845,29.121746063232425,5.842116910888022,26.436376571655273,1.0,29.30319023132324,0.10711051444894171
1584,2001-04-20,29.46648979187012,30.88175201416016,29.41205596923828,30.21040916442871,34525712.0,-0.01724658022585679,-2.4468067974932204,-1.2812504106276958,53.51014142898377,52.4639451345949,-0.861388819934426,-1.179734637466023,1.8375484772349786,5.185927662156995,21.538684455843143,1.4696960449218786,-0.05480483570410044,1.151715660095217,-1.7880383046020967,4.091469624792531,-0.3181613222534416,2.6215926424438756,-4.871768951416019,77.48918077249209,24.28754205669138,1.469876982348657,4,-1.7282533645629918,-1.4424791336059606,3.4655790328979457,6.169093132019039,2.803308486938473,4,0.17918713707430944,1.4565257134499716,29.983604431152344,2.4153867551189845,29.121746063232425,5.842116910888022,26.436376571655273,0.17918713707430944
1585,2001-04-23,29.121746063232425,29.756799697875977,28.922157287597656,29.031024932861328,18773626.0,-0.011699518031252243,-4.411736334405145,-0.12195021895864422,59.17193528828968,53.24731672345754,-0.08624750486065125,-0.9253025993317721,2.082221847673189,5.473107037829923,20.52494007380553,0.8346424102783203,0.18020808117702103,0.8341885566711476,-2.062655230258848,3.731032343601143,-0.6142333367938484,2.2826104501361435,-4.401284599304201,72.0057702546709,12.012698969516393,1.4484218934649973,4,-1.3835096359252965,-1.3835096359252965,3.647023200988766,6.35053730010986,1.8507270812988246,0,0.17507794968647872,-2.4468067974932204,29.46648979187012,1.4565257134499716,29.983604431152344,2.4153867551189845,29.121746063232425,0.17507794968647872
1586,2001-04-24,29.34855079650879,29.61164474487305,28.39596939086914,28.69535255432129,19619617.0,0.0077881570968958425,1.0615391581950262,7.200067277772824,62.55193330776334,52.94739885636018,-0.11461596076935976,-1.2482594130549138,1.7374934787876342,5.141669572229148,19.766598114494073,1.2156753540039098,0.5447373429076308,1.0814057350158706,-1.7773497702311936,3.9401612402629347,-0.3479720176076597,2.510783487639401,-4.504863521575928,58.3743804100841,-7.394141454235168,1.4293777526235318,4,-1.6103143692016602,-1.6103143692016602,3.2251663208007812,5.928680419921875,-0.24494934082030895,1,0.17403397769806173,-4.411736334405145,29.121746063232425,-2.4468067974932204,29.46648979187012,1.4565257134499716,29.983604431152344,0.17403397769806173
1587,2001-04-25,29.34855079650879,29.393911361694336,28.72256851196289,29.031024932861328,14585334.0,0.0,2.288905292960629,0.4861094888805831,57.96136100691652,53.222494826836275,-0.3188090405795343,-1.3006543214008133,1.6405360443657955,5.010769426531553,18.928399674900316,0.6713428497314453,0.9428537376155504,1.0723335266113274,-1.7995686809556446,3.9442357341782994,-0.3636175771721568,2.5082846303948116,-4.384102226791381,38.32118692576951,-27.97364278547829,1.4359511037834856,4,-1.6103143692016602,-1.6103143692016602,2.617328643798828,5.420637130737305,-0.009071350097659803,2,0.11591968671405284,1.0615391581950262,29.34855079650879,-4.411736334405145,29.121746063232425,-2.4468067974932204,29.46648979187012,0.11591968671405284
1588,2001-04-26,29.21246719360352,29.756799697875977,28.84958076477051,29.393911361694336,14131089.0,-0.004636808265212844,-1.0000042048343059,-0.5714311458176792,60.04140982010526,54.50017681210026,-0.22009298243554198,-1.133364631304044,1.6164182636094004,5.037444399926255,17.40072062570196,0.9072189331054652,1.0318980711806844,0.8795487403869657,-2.020553067598591,3.7796505483725227,-0.5705021636058127,2.329599644379744,-4.129672554997256,32.84670972771493,-34.81584922468944,1.450050903992778,4,-1.4742307662963903,-1.4742307662963903,1.7214498519897425,4.98970794677734,-0.39917564392090554,3,0.08695658703141196,2.288905292960629,29.34855079650879,1.0615391581950262,29.34855079650879,-4.411736334405145,29.121746063232425,0.08695658703141196
1589,2001-04-27,30.03803825378418,30.228553771972656,28.58648681640625,28.66813659667969,14457543.0,0.028260915269814335,-1.1420110245957213,-7.549990013560662,63.55820328371069,56.210592136863,-1.0398110567222894,-1.9134201384666554,0.6536066615755587,4.0925380505173905,16.30404979551214,1.6420669555664062,0.7059087406065068,1.6139441490173354,-1.3835095580233627,4.6113978560580335,0.11521729549698634,3.1126710025376845,-4.83926446766684,89.60399749376042,17.900319527441567,1.4987268535203484,4,-2.299801826477051,-2.299801826477051,-0.12701129913330078,3.379392623901367,-1.224746704101566,4,0.0471156674857669,-1.0000042048343059,29.21246719360352,2.288905292960629,29.34855079650879,1.0615391581950262,29.34855079650879,0.0471156674857669
1590,2001-04-30,30.03803825378418,30.03803825378418,30.03803825378418,30.03803825378418,0.0,0.0,1.0,0.0,58.44646081428956,58.18580304977404,-1.0332702333767614,-1.8677043585381412,0.5460005945239992,3.9357769358819326,14.99413554936598,0.0,0.6426583313229344,1.5241293907165527,-1.5568031903928414,4.605061971825947,-0.016336899838144348,3.06459568127125,-4.725604903105985,89.60399749376042,20.13135121265961,1.5404662905546966,4,-0.9979419708251953,-2.299801826477051,-0.2063922882080078,3.379392623901367,0.2812385559082067,0,0.0742977955540507,-1.1420110245957213,30.03803825378418,-1.0000042048343059,29.21246719360352,2.288905292960629,29.34855079650879,0.0742977955540507
1591,2001-05-01,30.954328536987305,31.52587890625,30.94525718688965,31.34443473815918,15959422.0,0.030504331723050893,-1.8444496355821343,-100.0,52.459014311817576,58.10190617040631,-1.3871684330607152,-2.542065630360483,-0.4700519924984974,2.8852936854238322,13.262413339838103,1.4878406524658203,0.7238778512802497,2.2040890693664537,-0.8635560338990196,5.271734172631927,0.6702665177337188,3.7379116209991885,-5.5305088130394715,80.55549066633444,13.2808627742167,1.533822551632736,5,-0.9934043884277344,-2.894028663635254,-1.1952600479125977,2.463102340698242,0.0725784301757848,1,0.0005861735143848357,1.0,30.03803825378418,-1.1420110245957213,30.03803825378418,-1.0000042048343059,29.21246719360352,0.0005861735143848357
1592,2001-05-02,32.333301544189446,32.49660110473633,31.45330047607422,31.58938217163086,24411655.0,0.04454863252983854,-1.053574110226775,-1.9069662833450494,64.08093681756938,59.08682178660508,-2.528581542712221,-3.566584231704745,-1.9152249762170754,1.4128254306243377,11.264550909923518,1.5422725677490234,0.8530706206571104,3.2419475555419837,0.1736659507774192,6.310229160306548,1.7078067531597014,4.776088357924266,-6.665399452949526,95.82366272427745,27.623344894922838,1.5341408023822818,5,-1.8870162963867116,-3.787640571594231,-2.6944403648376394,1.0841293334961009,-1.2791767120361257,2,-0.09988772980968186,-1.8444496355821343,30.954328536987305,1.0,30.03803825378418,-1.1420110245957213,30.03803825378418,-0.09988772980968186
1593,2001-05-03,32.14278793334961,34.10238265991211,31.897838592529297,32.750625610351555,45305903.0,-0.005892179324139324,-3.0165273747676054,-0.81707467156204,62.966038294555474,60.13747699389083,-2.234566890354589,-3.1465565694284514,-1.7944900268053843,1.527921932360293,9.964655335422682,2.2045440673828125,1.3634707307853162,2.80330934524536,-0.41329108187195374,6.01990977236267,1.195009131686703,4.411609558804017,-6.065163901299904,64.47368148059523,-3.497884178182659,1.6083002135586553,5,-0.8936119079589844,-2.794236183166504,-2.6354732513427734,1.2746429443359375,-0.8164997100830078,3,-0.08721422960420677,-1.053574110226775,32.333301544189446,-1.8444496355821343,30.954328536987305,1.0,30.03803825378418,-0.08721422960420677
1594,2001-05-04,31.54402160644531,32.287940979003906,30.754741668701172,31.59845542907715,20208793.0,-0.018628325836137383,1.1392410284797283,0.08955322233449707,59.70149056532417,60.19631646911688,-1.4640743212037997,-2.27276183240944,-1.2095556141670016,2.0730979874886124,8.862013838161799,1.5331993103027344,1.4554448247258236,1.9559648513793917,-1.1258578602607123,5.037787563019492,0.41505349555934146,3.496876207199442,-4.824416884166613,37.05353686047163,-30.09850658113607,1.5409113558200502,5,-0.29484558105468395,-2.1954698562622035,-2.270316123962399,1.873409271240238,-1.9233055114746058,4,-0.08656886210744708,-3.0165273747676054,32.14278793334961,-1.053574110226775,32.333301544189446,-1.8444496355821343,30.954328536987305,-0.08656886210744708
1595,2001-05-07,32.614540100097656,32.650829315185554,31.75268363952637,32.02484893798828,13223176.0,0.03393728634251292,1.7123264788894175,-10.833175654367,81.67441951429403,62.3210371587314,-2.2205511930834376,-3.0012846133950646,-2.3153855311166396,0.9540907405587262,7.750849919749358,1.106807708740245,1.4740095985711257,2.711678218841552,-0.24772765458561707,5.671084092268725,1.2319752821279657,4.191381155555138,-5.304313142808287,55.55549224899836,-15.708607204362352,1.4797029367135863,5,-1.2701053619384766,-3.265988349914551,-3.340834617614746,0.8028907775878906,-4.744756698608402,0,-0.11655073285560946,1.1392410284797283,31.54402160644531,-3.0165273747676054,32.14278793334961,-1.053574110226775,32.333301544189446,-0.11655073285560946
1596,2001-05-08,32.297012329101555,32.977428436279304,31.71639442443848,32.20629119873047,17519023.0,-0.00973577337045295,-1.355939692619103,0.15384515861924997,71.49876128173761,63.82519274482264,-1.6101222799241341,-2.4725609561739645,-2.0466534752886183,1.2229639190504926,7.014968976432935,1.2610340118408239,1.5681143426371307,2.1795930862426687,-0.8226361618753799,5.181822334360717,0.6784784621836444,3.680707710301693,-4.443412915602366,46.07037207542676,-22.77638967209839,1.5011146240590238,5,-0.9525775909423757,-2.94846057891845,-3.0233068466186452,1.1204185485839915,-4.363723754882805,1,-0.061235866006934314,1.7123264788894175,32.614540100097656,1.1392410284797283,31.54402160644531,-3.0165273747676054,32.14278793334961,-0.061235866006934314
1597,2001-05-09,31.52587890625,32.02484893798828,31.04505157470703,31.93412780761719,13423542.0,-0.02387630827872944,2.3230864772550848,-4.500042048608583,60.57215432963636,63.88416435699277,-0.5561386744158199,-1.7029993029280561,-1.3316502481198071,1.9947860991926305,7.5860276713543975,1.2519607543945241,1.5794566197290685,1.3540264129638686,-1.711427536550005,4.419480362477746,-0.1787005617930717,2.886753387720809,-3.1723768330377773,23.035243013614963,-40.420436892559735,1.5327269747569385,5,-0.1814441680908203,-2.1773271560668945,-2.25217342376709,1.1657752990722656,-4.71754264831543,2,-0.01582737599705708,-1.355939692619103,32.297012329101555,1.7123264788894175,32.614540100097656,1.1392410284797283,31.54402160644531,-0.01582737599705708
1598,2001-05-10,33.43103790283203,33.43103790283203,31.52587890625,31.70732116699219,22585492.0,0.060431590257879586,1.2105244521557466,-4.222220145767101,72.83177424524592,64.91456113049668,-2.0114932368508747,-3.4604745241184496,-3.2473912509710274,0.11762529489139695,8.39108284297862,1.9051589965820312,1.5754820235182017,3.052793025970459,-0.3080197420267865,6.4136057939677045,1.3723866419718362,4.733199409969082,-4.617625382683819,100.0,36.73652605967449,1.6804063839986223,5,-1.3608274459838867,-4.082486152648926,-4.220837593078613,-0.86639404296875,-7.811159133911133,3,-0.07109899123046237,2.3230864772550848,31.52587890625,-1.355939692619103,32.297012329101555,1.7123264788894175,32.614540100097656,-0.07109899123046237
1599,2001-05-11,33.04093551635742,33.639698028564446,32.659900665283196,32.659900665283196,15990617.0,-0.01166886854091842,-4.142822818012342,0.2210542156676199,72.45324971468811,66.47087100831874,-1.2858558836144738,-2.9260100660962003,-2.8840283352170673,0.5065085666488471,9.26853384213179,0.97979736328125,1.6838249909396517,2.4758033752441406,-1.0451770101257836,5.996783760614068,0.7153131825591785,4.236293567929103,-3.8044053850280974,76.92315608868967,14.155575277949438,1.7604901926849637,5,-0.6123733520507812,-3.6923837661743164,-3.830735206604004,-0.4762916564941406,-7.049097061157227,4,-0.05189463513349846,1.2105244521557466,33.43103790283203,2.3230864772550848,31.52587890625,-1.355939692619103,32.297012329101555,-0.05189463513349846
1600,2001-05-14,32.478458404541016,32.79598617553711,32.097427368164055,32.75969696044922,12493558.0,-0.017023643641625785,2.948701361710426,-0.7380914242236012,67.26728192937117,68.1162340769358,-0.3808509526344537,-2.2276664331631864,-2.408022420749294,1.0644834100894442,10.079502732442862,0.9435081481933665,1.7809991090941892,1.7545628547668457,-1.8128744462808086,5.3220001558145,-0.029155795756985015,3.538281505290673,-2.8526600709250687,55.24478403225086,-7.744792288690753,1.7837186505238274,5,-0.049896240234375,-3.12990665435791,-3.2682580947875977,-0.2903099060058594,-6.1963100433349645,0,-0.08798885322619732,-4.142822818012342,33.04093551635742,1.2105244521557466,33.43103790283203,2.3230864772550848,31.52587890625,-0.08798885322619732
1601,2001-05-15,32.832275390625,33.304027557373054,32.1790771484375,32.650829315185554,10710748.0,0.010893897169531819,-1.0000000000000127,-0.645167853509639,68.49712943711856,68.6069221457746,-0.4920068344307822,-2.1900346691013155,-2.9056456622830638,0.7081758762252974,9.121060311366948,1.124950408935554,1.7760177515096025,1.788584899902343,-1.2711179663304009,4.848287766135087,0.2587334667859693,3.3184363330187168,-2.84835031090536,68.88120781391757,2.656768819859849,1.5298514331163728,5,-0.4037132263183594,-3.4837236404418945,-3.724137306213379,-1.3835105895996094,-7.448272705078125,1,-0.1511467581851712,2.948701361710426,32.478458404541016,-4.142822818012342,33.04093551635742,1.2105244521557466,33.43103790283203,-0.1511467581851712
1602,2001-05-16,31.970415115356445,32.50567626953125,30.8726806640625,32.378662109375,26294628.0,-0.02625039736096546,3.93147055350596,-2.249963208241442,63.595715516912286,68.67688628159202,0.3497439892631391,-1.1634684244563402,-2.197646846984174,1.5532377399257555,8.926297670908825,1.9595947265625,1.870481838280515,0.7842911720275865,-2.1618093772220135,3.730391721277183,-0.68875910259721,2.2573414466523865,-1.6570134292214078,39.672120073288156,-29.503119416909882,1.4730502746247989,5,0.2268047332763672,-2.62186336517334,-3.098154067993164,-0.5216503143310547,-6.069297790527344,2,-0.1262769509426398,-1.0000000000000127,32.832275390625,2.948701361710426,32.478458404541016,-4.142822818012342,33.04093551635742,-0.1262769509426398
1603,2001-05-17,33.19516372680664,33.403823852539055,32.596397399902344,32.886707305908196,20528548.0,0.03830881166325262,1.2249997371989854,-0.7555632384752485,64.97419479155454,69.26274230672873,-0.7934680261403244,-2.2506717669446026,-3.5409226670275373,0.3150206350904483,9.246436904785584,1.43340873718261,2.0371986817909473,1.8484618186950676,-1.170849609910988,4.867773247301123,0.3388061043920416,3.3581175329980937,-2.578643562769436,83.93453154791386,16.626954897288584,1.5096557143030276,5,-0.9389743804931641,-3.846611976623535,-3.8942413330078125,-1.74639892578125,-5.797134399414066,3,-0.19240234877089668,3.93147055350596,31.970415115356445,-1.0000000000000127,32.832275390625,2.948701361710426,32.478458404541016,-0.19240234877089668
1604,2001-05-18,34.746505737304695,34.746505737304695,32.82320022583008,33.10443878173828,27718980.0,0.04673397677039537,1.342542129545728,5.323497402918525,69.46737041497022,67.90640351791497,-2.0593248799763657,-3.5691589830816,-5.1639147420747875,-1.2593024676705085,10.097970442078234,1.9233055114746165,1.9936521900736537,3.1358030319213945,-0.10640827307144463,6.378014336914234,1.5146973794249732,4.756908684417816,-3.8738250732421946,100.0,34.045774710988084,1.6211056524964202,5,-1.9369125366211009,-5.0758924484252965,-5.545377731323249,-3.365783691406257,-7.212392807006843,4,-0.26266315920755245,1.2249997371989854,33.19516372680664,3.93147055350596,31.970415115356445,-1.0000000000000127,32.832275390625,-0.26266315920755245
1605,2001-05-21,34.220321655273445,34.837230682373054,33.385677337646484,34.837230682373054,17150204.0,-0.01514351071757769,3.7058910826804747,-0.375690543560578,63.953510923665,67.06804236701802,-1.431996276661451,-2.7841629673691024,-4.662573143441449,-0.7593925212573183,10.815796428922617,1.4515533447265696,1.968569121220412,2.3546901702880945,-0.865218930694077,5.574599271270269,0.7447356197970052,3.9646447207791837,-2.960258483886726,84.43936829525744,19.492206597653805,1.6099545504910875,5,-1.3653659820556712,-4.504345893859867,-5.48414325714112,-2.930320739746101,-8.146833419799808,0,-0.2404560448894909,1.342542129545728,34.746505737304695,1.2249997371989854,33.19516372680664,3.93147055350596,31.970415115356445,-0.2404560448894909
1606,2001-05-22,34.45619583129883,35.481353759765625,34.3382568359375,34.937023162841804,24083917.0,0.006892810020943552,-2.189865871833085,0.7794136743363603,60.05155970547429,67.01019851988889,-1.4856084275420187,-2.759232725307413,-4.912287079105624,-1.000590576324285,11.455386475380951,1.2610321044921804,2.0416201967611016,2.335182094573973,-0.8542097295933573,5.524573918741304,0.740486182490308,3.9298780066576384,-2.76687255859375,77.7558983425707,16.02395148222562,1.594695912083665,5,-1.2791786193847656,-4.418158531188965,-5.958163261413574,-3.461040496826172,-8.019819259643555,1,-0.23723011995037924,3.7058910826804747,34.220321655273445,1.342542129545728,34.746505737304695,1.2249997371989854,33.19516372680664,-0.23723011995037924
1607,2001-05-23,32.750625610351555,33.97536849975586,32.251651763916016,33.97536849975586,22020249.0,-0.04949966703515163,1.8148221977891914,2.5471573869856807,52.51690934191775,64.752991308408,0.4603755825234117,-0.8281806109761121,-3.233349125545594,0.7360381842374792,11.713189121508888,2.2045440673828125,1.7524591894215362,0.45950813293456605,-2.458645598195048,3.3776618640641765,-0.9995687326302374,1.918584998499373,-0.5304180694580012,15.449532095430344,-44.038051366340945,1.4590768655648059,5,0.4263916015625071,-1.4107284545898366,-4.545170783996575,-2.313410758972161,-5.434246063232415,2,-0.2249307543754614,-2.189865871833085,34.45619583129883,3.7058910826804747,34.220321655273445,1.342542129545728,34.746505737304695,-0.2249307543754614
1608,2001-05-24,31.75268363952637,32.614540100097656,31.64381599426269,32.306087493896484,13360492.0,-0.03047092848540156,-1.5176366995713428,0.4518530861928749,50.83637061985112,62.3511158534261,1.3356658192959578,0.3898114561159183,-2.2718449169533166,1.6900196406474244,12.051023503626393,1.1068096160888636,1.6424168390877405,-0.6654446601867612,-3.217570261000244,1.886680940626725,-1.9415074605935025,0.6106181402199802,3.7286701202392543,2.8369139775595458,-57.0310200074633,1.2760628004067431,5,1.4243335723876918,0.18597793579101207,-3.619806289672855,-1.3154687881469762,-3.347640991210941,3,-0.18428572466905202,1.8148221977891914,32.750625610351555,-2.189865871833085,34.45619583129883,3.7058910826804747,34.220321655273445,-0.18428572466905202
1609,2001-05-25,31.45330047607422,32.297012329101555,31.16299057006836,32.07020950317383,11945840.0,-0.00942859403163876,1.11864775201424,1.1147537593531538,45.03876100385181,59.88128019503506,1.5490597148872567,0.8439274982084441,-1.9426446686961683,1.924423661487971,12.5506415577992,1.134021759033196,1.6867714349820169,-1.0355909347534151,-3.3798697436479443,1.308687874141114,-2.2077303392006797,0.13654846969384948,3.9513025283813477,6.7226838793568735,-51.472835690308784,1.172139404447265,5,1.7237167358398438,0.48536109924316406,-3.4406304359436035,-1.0160856246948242,-2.3315544128417933,4,-0.12892990838167817,-1.5176366995713428,31.75268363952637,1.8148221977891914,32.750625610351555,-2.189865871833085,34.45619583129883,-0.12892990838167817
1610,2001-05-28,32.269798278808594,32.49660110473633,31.299072265625,31.317216873168945,7292832.0,0.02595905009572741,-1.4220131815227224,-1.5441197385588583,49.88848612172742,57.8136531599916,0.7820966176613098,0.21418151249974215,-2.72770444907324,1.0405163590192714,13.111466487420875,1.1975288391113281,1.4554543865105387,-0.33068113327026083,-2.377326030777816,1.7159637642372907,-1.3540035820240348,0.6926413154835167,2.965140228271487,25.6302598952504,-32.69041438622425,1.0233224487537764,5,0.9072189331054688,-0.33113670349121094,-4.388674736022949,-1.8325834274291992,-3.4655799865722656,0,-0.14675286494185003,1.11864775201424,31.45330047607422,-1.5176366995713428,31.75268363952637,1.8148221977891914,32.750625610351555,-0.14675286494185003
1611,2001-05-29,30.97247314453125,32.523818969726555,30.93618583679199,32.523818969726555,15693445.0,-0.040202455654310354,1.0467817132065869,-1.6285703416114794,47.82607848667058,56.061471267742526,1.9979736277657807,1.5946966181297881,-1.395819991602938,2.2523534784563353,13.349476228975327,1.5876331329345668,1.2103996175907668,-1.628913497924806,-3.6724997723899264,0.41467277654031065,-2.6507066351573627,-0.607120360692246,4.099587445068359,1.1939824539494204,-59.04583966210366,1.021793137232559,5,2.2362966537475586,0.9661884307861328,-3.234236717224121,-0.5352582931518555,-2.168254852294922,1,-0.15817222235359718,-1.4220131815227224,32.269798278808594,1.11864775201424,31.45330047607422,-1.5176366995713428,31.75268363952637,-0.15817222235359718
1612,2001-05-30,29.10360145568848,30.54608154296875,29.031024932861328,30.482574462890625,26290514.0,-0.06033976299282873,1.0120445153127458,0.8888882058444578,32.95210392258436,52.50346117119029,3.819034632781406,3.3826303996235687,0.5377890981799069,4.030954965260658,13.443261206886067,1.9414482116699219,0.9962385589160014,-3.336300182342523,-5.910596061562,-0.7620043031230495,-4.623448121952261,-2.0491522427327844,5.720306648742675,2.0252885627696204,-50.98811524613784,1.2871479396097374,5,3.1525878906249964,2.9303188323974574,-1.3653650283813512,1.3336133956909144,-0.5715484619140696,2,-0.09164587029183224,1.0467817132065869,30.97247314453125,-1.4220131815227224,32.269798278808594,1.11864775201424,31.45330047607422,-0.09164587029183224
1613,2001-05-31,29.33947944641113,29.73865509033203,28.64092063903809,29.04916763305664,20009600.0,0.00810476981970032,1.0166651190578326,-0.21052755335908585,35.238779670134306,48.700284421764074,3.3287663129634133,3.0840902609774226,0.42190622938940336,3.6915005298502344,12.96474457233293,1.0977344512939418,0.721908605728597,-2.9602567672729556,-5.884192861308659,-0.036320673237256074,-4.422224814290804,-1.498288720255104,5.020998004294437,17.990654090836838,-30.676508981810276,1.4619680470178502,5,2.721657752990726,2.6944408416748082,-1.6012430191040004,1.0977354049682653,-1.8598003387451136,3,-0.06895486687100916,1.0120445153127458,29.10360145568848,1.0467817132065869,30.97247314453125,-1.4220131815227224,32.269798278808594,-0.06895486687100916
1614,2001-06-01,28.813291549682614,29.393911361694336,28.21452522277832,29.36669540405273,22555400.0,-0.01793446600474302,2.8806078806078355,-1.9062395290624186,35.34107055483685,45.52112438078317,3.2685416106700735,3.5786906131215552,1.0027380083303221,4.090010452857609,13.12711229988971,1.1793861389160156,0.5281104556220129,-3.349908161163331,-6.652889536413252,-0.04692678591340993,-5.001398848788288,-1.6984174735383704,4.975230219856204,13.89476703295822,-32.53832950032859,1.6514906876249604,6,3.034647941589359,3.034647941589359,-1.0750551223754847,1.623923301696781,-2.05031585693359,4,-0.014168770015853371,1.0166651190578326,29.33947944641113,1.0120445153127458,29.10360145568848,1.0467817132065869,30.97247314453125,-0.014168770015853371
1615,2001-06-04,28.813291549682614,28.813291549682614,28.813291549682614,28.813291549682614,0.0,0.0,1.0,-0.0,33.457792781299645,42.5662613892082,2.7053968430091366,3.45652698221598,0.9959202132658902,3.960746519027932,13.151942112744482,0.0,0.1978168320742597,-3.1598457336425803,-6.776087177290197,0.45639571000503665,-4.967966455466385,-1.3517250118187718,4.3063506342449465,13.89476703295822,-28.471967834306803,1.8081207218238085,6,2.281655311584476,3.034647941589359,-1.0750551223754847,1.623923301696781,-1.959594726562493,0,0.010705285545663745,2.8806078806078355,28.813291549682614,1.0166651190578326,29.33947944641113,1.0120445153127458,29.10360145568848,0.010705285545663745
1616,2001-06-05,30.319276809692386,30.482574462890625,28.84958076477051,29.71143913269043,17532581.0,0.05226703299111146,2.495154231780394,100.0,43.546101426926576,41.56950495420918,0.6156160773485553,1.8917697740544206,-0.5024483903183317,2.3529325474903935,12.706450043251195,1.6692829132080114,-0.3445942644088653,-1.5549736976623514,-5.241406801292495,2.131459405967796,-3.3981902494774268,0.28824285415272044,2.211751338897262,90.27238881976312,45.5999503430715,1.8432165518150732,6,0.09525585174560192,1.5286626815795863,-1.9301104545593297,0.11793804168700817,-4.418159484863285,1,-0.049970140348853165,1.0,28.813291549682614,2.8806078806078355,28.813291549682614,1.0166651190578326,29.33947944641113,-0.049970140348853165
1617,2001-06-06,31.02690696716309,31.52587890625,30.319276809692386,30.73659706115723,15209108.0,0.02333928219701109,-1.1451649547811222,0.4776109099352932,41.167760579153374,40.4952149496872,-0.404806755950748,1.2067098543970864,-1.175071649507025,1.5212047233401442,12.622842159805858,1.2066020965576136,-0.7824278106937115,-0.8223949432373026,-4.525471261329269,2.880681374854664,-2.673933102283282,1.0291432158086806,0.9861408303292016,84.93148159988215,43.35721782235032,1.8515381590459823,6,-0.6577348709106516,0.8210325241088832,-2.016294956207279,-0.589692115783695,-3.8647556304931676,2,-0.07163745575023361,2.495154231780394,30.319276809692386,1.0,28.813291549682614,2.8806078806078355,28.813291549682614,-0.07163745575023361
1618,2001-06-07,31.05412483215332,31.181133270263672,30.301130294799805,30.854534149169922,16674354.0,0.0008772342347573847,2.8800190058909854,0.6875090338094425,32.82700980398239,39.13835370525727,-0.6051766738704103,1.0459138448193173,-1.1311483406780773,1.3673390404243406,11.949248375971397,0.8800029754638672,-1.2054040977804092,-0.6763314247131333,-4.31771952274741,2.96505667332114,-2.497025473730268,1.1443626243040015,0.503100256373294,85.75343744005973,49.439347875448306,1.8206940490171366,6,-0.6849527359008825,0.7938146591186523,-1.5581517219543457,-0.6169099807739258,-3.801250457763672,3,-0.08121535712278605,-1.1451649547811222,31.02690696716309,2.495154231780394,30.319276809692386,1.0,28.813291549682614,-0.08121535712278605
1619,2001-06-08,31.3262882232666,31.88876533508301,31.12670135498047,31.80711555480957,14438732.0,0.008764162332196346,1.3661920949459145,-2.4090670183385416,36.21432827391607,37.61900283327823,-1.002695602476983,0.6732235032490692,-1.331928209659985,0.9662172661966508,11.282498957843831,0.834640502929691,-1.4312187497774715,-0.3184356689453125,-3.910315538148673,3.273444200258048,-2.114375603546989,1.4775042656563677,-3.1117630004882812,81.71087932901432,49.35754996360864,1.7959399346016796,6,-0.9571161270141637,0.5216512680053711,-1.0274243354797363,-0.889073371887207,-4.8354797363281214,4,-0.12279172968675045,2.8800190058909854,31.05412483215332,-1.1451649547811222,31.02690696716309,2.495154231780394,30.319276809692386,-0.12279172968675045
1620,2001-06-11,29.620716094970703,31.09948539733887,29.511850357055664,30.845462799072266,14821219.0,-0.054445394747697495,-1.2012603897529253,2.547165320597242,29.79529939678801,35.6155829344024,0.321383679447667,2.270113323191069,0.42580286982843774,2.545365402419691,10.760376256842862,1.8144378662109375,-1.6184662456919305,-1.8811206817626953,-5.559672012642075,1.7974306491166843,-3.7203963472023815,-0.041845016323005524,-1.3327060699462905,25.373099670642933,-1.1860063287209464,1.8392756654396896,6,0.43092918395996094,2.2272233963012695,0.6781477928161621,0.8164987564086914,-3.6198043823242188,0,-0.0964777621533226,1.3661920949459145,31.3262882232666,2.8800190058909854,31.05412483215332,-1.1451649547811222,31.02690696716309,-0.0964777621533226
1621,2001-06-12,27.869783401489254,29.647932052612305,27.488750457763672,29.32133483886719,23204857.0,-0.059111761102181415,1.0517266534540772,1.185185012147268,29.68277567827772,35.25232424059054,1.7722910512345642,3.826387237066637,2.274551960181075,4.162030428748583,10.314682270845221,2.159181594848633,-1.7594488200208325,-3.383928775787357,-7.343359701784312,0.5755021502095943,-5.3636442387858345,-1.4042133127888796,4.018981933593757,8.659810349498693,-18.507129661716185,1.9797154629984763,6,1.8189744949340856,3.615268707275394,2.4767098426818883,2.5674314498901403,-1.3789749145507741,1,-0.036458359353981784,-1.2012603897529253,29.620716094970703,1.3661920949459145,31.3262882232666,2.8800190058909854,31.05412483215332,-0.036458359353981784
1622,2001-06-13,27.93328857421875,28.84050750732422,27.67019462585449,28.649991989135746,15837842.0,0.002278638904890107,1.1322331281308218,0.4937499260871108,32.760028769114754,34.97690747381059,1.7045730125220615,3.6310909649922536,2.334722971815488,3.953123791096104,10.588483389205114,1.1703128814697301,-2.0562741323947478,-3.1185672760009773,-7.327900845984502,1.0907662939825435,-5.223234060992738,-1.0139004910092169,3.8674764633178746,10.103104849634237,-19.309398548987332,2.104666784991761,6,1.7554693222045898,3.5517635345458984,2.4132046699523926,2.5039262771606445,-0.7167034149169886,2,-0.07275087729073393,1.0517266534540772,27.869783401489254,-1.2012603897529253,29.620716094970703,1.3661920949459145,31.3262882232666,-0.07275087729073393
1623,2001-06-14,26.80833625793457,27.71555519104004,26.572458267211914,27.488750457763672,22695278.0,-0.04027282048424696,1.016001883761805,0.9493664822399417,30.487802728423716,34.43765549309803,2.718616070165762,4.482863505983207,3.5190150909308677,4.941894926822638,10.6380945574622,1.360830307006836,-2.2792930345653595,-3.924178218841554,-8.408934501875635,0.5605780641925229,-6.166556360358591,-1.6818000773245139,4.906188488006595,4.436876721214545,-26.695457607529754,2.242378141517039,6,2.4222755432128906,4.218569755554199,3.5381569862365723,3.628878593444824,-0.35381507873535156,3,0.013197949896298855,1.1322331281308218,27.93328857421875,1.0517266534540772,27.869783401489254,-1.2012603897529253,29.620716094970703,0.013197949896298855
1624,2001-06-15,25.6198787689209,26.21864318847656,24.449565887451172,25.03925704956055,54425416.0,-0.04433163914310123,-1.010310496137082,-0.8533356880355845,22.912043523803334,33.26590557559843,3.8067733718901025,5.220159602861006,4.773821284179444,6.021657592999539,10.410413056852747,2.3587703704833984,-2.171251918561275,-4.656304359436035,-9.27660480334999,-0.03600391552208393,-6.966454581393009,-2.3461541374790578,5.888963317871099,17.598902960097487,-13.641604664653933,2.310150221956976,6,2.5492868423461914,4.3455810546875,5.089502334594727,4.817336082458496,1.6420669555664062,4,0.06373939627886571,1.016001883761805,26.80833625793457,1.1322331281308218,27.93328857421875,1.0517266534540772,27.869783401489254,0.06373939627886571
1625,2001-06-18,25.991838455200195,26.12792205810547,24.95760726928711,25.67431259155273,22657806.0,0.014518401497298106,2.9692336553794205,0.5468721769438325,28.057551296915832,31.544955561152797,3.3441777905122017,4.427115412793526,4.482089571730864,5.537137350457215,10.13448949291673,1.1703147888183594,-2.1150353656749665,-3.872920513153076,-8.479850548890525,0.734009522584369,-6.1763855310218005,-1.5694554952843518,5.093447059631352,29.668409626185266,-5.150837302020818,2.3034650178687226,6,2.1773271560668945,3.973621368408203,4.896718502044678,4.445376396179199,1.2701072692871094,0,0.019197181168939537,-1.010310496137082,25.6198787689209,1.016001883761805,26.80833625793457,1.1322331281308218,27.93328857421875,0.019197181168939537
1626,2001-06-19,26.28214836120605,26.70854187011719,25.86482810974121,26.327510833740234,21533046.0,0.011169271712204498,1.0898888083094846,-0.14286229163539027,35.56174024262259,30.922064412649377,2.7054887246967247,3.6817953453851366,4.222636037778205,5.137419778410006,9.460730528036496,0.8437137603759801,-2.018107175920349,-3.1739082336425817,-7.508011051654403,1.1601945843692434,-5.340959642648492,-1.006856824636671,4.4049939759826735,41.73552354831499,2.6537156766241026,2.167051409005912,6,1.8870172500610387,3.6833114624023473,4.606408596038822,4.155066490173343,-0.027215957641601562,1,-0.010700671980631848,2.9692336553794205,25.991838455200195,-1.010310496137082,25.6198787689209,1.016001883761805,26.80833625793457,-0.010700671980631848
1627,2001-06-20,25.384002685546875,25.81039428710937,24.95760726928711,25.628950119018555,21741198.0,-0.03417322143211432,1.8059783921853099,5.399781356430641,31.04347112300084,30.72389344809587,3.0385464918545857,4.215906774498983,5.063456115017793,5.903020945698767,10.059044659794864,1.3245410919189418,-1.9230673360442232,-3.703722763061524,-8.110421151287056,0.702975625164008,-5.907071957174292,-1.5003735689487563,4.928885064657596,28.611140797947108,-12.595815977458088,2.203349194112767,6,2.785162925720215,4.581457138061523,5.504554271697998,5.0532121658325195,1.569488525390625,2,0.043602493078122695,1.0898888083094846,26.28214836120605,2.9692336553794205,25.991838455200195,-1.010310496137082,25.6198787689209,0.043602493078122695
1628,2001-06-21,25.9011173248291,26.36379814147949,25.628950119018555,26.03720092773437,17278508.0,0.02037167446317123,-1.1599899084754686,0.555562477126357,36.0313257641602,30.703559835900776,1.9149898079152834,3.412911880678056,4.530401430428888,5.269508876047844,10.87995009922959,0.9797954559326136,-2.0888185444357212,-2.894029808044433,-7.332631615185257,1.5445719990963909,-5.113330711614843,-0.6747289044740228,4.059971113610171,64.25705490081502,18.78582859936852,2.219300903570411,6,1.873408317565918,4.064342498779297,4.871768474578857,4.536097526550293,1.8870162963867188,3,0.050788072884085045,1.8059783921853099,25.384002685546875,1.0898888083094846,26.28214836120605,2.9692336553794205,25.991838455200195,0.050788072884085045
1629,2001-06-22,27.398029327392575,27.53411293029785,25.82853889465332,25.855756759643555,21930304.0,0.057793337012859824,-1.1363627133019167,-11.333272597306394,44.06392485843516,32.28896266497268,-0.22098403002116385,1.6828946965304574,3.034614981608666,3.6790770457979143,11.74474033532354,1.7055740356445312,-2.2656982953253504,-1.1943542480468778,-5.489872874246604,3.1011643781528484,-3.342113561146739,0.9534050650529835,2.2323677579874115,94.71828822406341,43.3835035448125,2.1477593130998627,6,-0.3492803573608363,2.567430496215824,3.4043412208557164,3.03918552398682,1.1703128814697301,4,-0.03443708074471019,-1.1599899084754686,25.9011173248291,1.8059783921853099,25.384002685546875,1.0898888083094846,26.28214836120605,-0.03443708074471019
1630,2001-06-25,27.53411293029785,28.0058650970459,27.21658515930176,27.398029327392575,13648763.0,0.00496691208258615,-2.163624548460496,0.08823576697852699,36.80136810479159,33.07991737902977,-0.7645831048106864,1.2372699298332819,2.901261442281836,3.4645255423858607,12.464355076028841,0.7892799377441371,-2.3745814600019273,-0.821486377716063,-4.7716963213691415,3.1287235659370154,-2.7965913495426022,1.1536185941104762,1.7854342832064063,84.52387582008114,36.53996815033897,1.9751049718265392,6,-0.8890762329101562,2.431346893310547,3.7059903144836426,2.7035131454467773,1.4515495300292969,0,-0.009884727592261,-1.1363627133019167,27.398029327392575,-1.1599899084754686,25.9011173248291,1.8059783921853099,25.384002685546875,-0.009884727592261
1631,2001-06-26,26.073488235473636,28.16916656494141,26.00998306274414,28.12380409240723,25865625.0,-0.05304782102556793,1.016947552030164,-15.066590045831948,28.08987929859751,32.56101188230564,0.46314575961325133,2.437003137772141,4.440120014680087,4.838116532624792,13.594343713313561,2.159183502197269,-2.622152433485091,-2.037161827087399,-5.910953739525798,1.8366300853510005,-3.9740577833065984,-0.10026587086819916,2.9538600984674375,34.745768751536794,-8.210727845325067,1.9368959562191994,6,0.2358779907226527,3.891971588134762,5.2119774818420375,3.6424875259399414,3.5018672943115234,1,0.04558106986992039,-2.163624548460496,27.53411293029785,-1.1363627133019167,27.398029327392575,-1.1599899084754686,25.9011173248291,0.04558106986992039
1632,2001-06-27,26.436376571655273,26.563386917114254,25.88297271728516,26.21864318847656,10087745.0,0.013917905149642307,1.8846139850809764,-0.10619504426227852,30.1636669739717,32.52499679847764,-0.150205297702648,1.9647829601612443,4.0747246335327745,4.409701078133001,14.03822224649123,0.6804141998290945,-2.6437000835176114,-1.540912246704103,-5.454217157236432,2.372392663828226,-3.497564701970269,0.4157402085620632,2.316304815496405,31.785734398053723,-5.519411486575148,1.9566524552661644,6,-0.12701034545898438,2.776090621948242,5.1711506843566895,3.60166072845459,3.846611022949215,2,-0.006863428034436736,1.016947552030164,26.073488235473636,-2.163624548460496,27.53411293029785,-1.1363627133019167,27.398029327392575,-0.006863428034436736
1633,2001-06-28,27.31637954711914,27.724628448486328,25.31142425537109,26.436376571655273,23200448.0,0.03328757907040081,1.8449196418031308,4.041653891638496,33.6296332288201,33.715840099035056,-1.0622729921417822,0.97545527401671,3.1746041126634204,3.4570343304171303,14.09345995773325,2.413204193115238,-2.52155232955813,-0.5597542762756333,-4.42914505875552,3.309636506204253,-2.4944496675155783,1.3749411149643116,1.1781149100505068,70.15871532690814,36.881415435989474,1.9346953912399434,6,-0.7529926300048828,1.2156734466552734,4.94207763671875,2.7216577529907227,2.29526519775391,3,-0.013284642481836917,1.8846139850809764,26.436376571655273,1.016947552030164,26.073488235473636,-2.163624548460496,27.53411293029785,-0.013284642481836917
1634,2001-06-29,28.40504264831543,28.804218292236328,27.552255630493164,27.80627822875977,21875411.0,0.03985385762115401,-1.262290900881805,0.6804118125169291,44.77379312629443,35.57320030229934,-1.915777627813167,-0.15321648742498795,2.094729747147227,2.3182485672274353,13.757646687376775,1.4878387451171875,-2.4459089150838587,0.5493212699890151,-3.3035252638618395,4.40216780383987,-1.3771019969364104,2.4757445369144406,-3.955476760864258,88.57145197490213,52.051481399855334,1.9264232669254266,6,-1.524129867553711,0.08164978027343395,4.152796745300293,1.6329946517944336,0.5352592468261719,4,-0.02171829258408786,1.8449196418031308,27.31637954711914,1.8846139850809764,26.436376571655273,1.016947552030164,26.073488235473636,-0.02171829258408786
1635,2001-07-02,29.121746063232425,29.20339584350586,28.314321517944336,28.66813659667969,13039181.0,0.025231555670961026,1.882351486219958,0.7575758541052844,55.907533491434236,37.83384399661175,-2.3935174378508606,-0.8913251139201748,1.4064382500235801,1.5459552312534655,13.331237283022862,0.8890743255615234,-2.2122262739718117,1.2506019592285185,-2.6208086669700386,5.1220125854270755,-0.6851033538707618,3.1863072723277988,-4.585087127685551,97.90209721668177,55.46794929093833,1.9357053130992794,7,-2.041244506835941,-0.6350536346435618,3.4360933303832972,0.9162912368774379,-0.17237281799317117,0,-0.019003113795735604,-1.262290900881805,28.40504264831543,1.8449196418031308,27.31637954711914,1.8846139850809764,26.436376571655273,-0.019003113795735604
1636,2001-07-03,28.804218292236328,29.23061180114746,28.450403213500977,29.076385498046875,12629909.0,-0.010903459233064017,1.6875024637662115,-0.6000033638603661,54.01337316430134,40.38605533453403,-1.8781151481817524,-0.7305785953751815,1.7419623174726837,1.796356313543182,13.846103228586124,0.7802085876464844,-1.7511508757054202,1.0088271141052232,-2.7174564783618145,4.735110706572261,-0.8543146821282939,2.8719689103387402,-4.0808898803710925,89.12035966814989,40.83693259900918,1.8631417962335182,7,-1.5332002639770508,-0.3175258636474645,3.7536211013793945,1.2338190078735352,-0.3628864288330078,1,0.0062992220878885785,1.882351486219958,29.121746063232425,-1.262290900881805,28.40504264831543,1.8449196418031308,27.31637954711914,0.0062992220878885785
1637,2001-07-04,28.804218292236328,28.9403018951416,27.89699935913086,28.57741355895996,8548757.0,0.0,3.1818084516733243,-0.8333286613312403,60.26118930978738,43.07826239515927,-1.499639939563913,-0.9545763948602612,1.7603296585737098,1.7401367255019657,14.43886026402821,1.0433025360107422,-1.3934220949737295,1.1199615478515632,-2.322273659521734,4.562196755224861,-0.6011560558350837,2.84107915153821,-3.8104528770141606,89.12035966814989,33.832818977100075,1.7211176036866485,7,-1.5332002639770508,-0.6350526809692383,3.7694973945617676,1.2338190078735352,-1.7055721282958984,2,0.02677167731910557,1.6875024637662115,28.804218292236328,1.882351486219958,29.121746063232425,-1.262290900881805,28.40504264831543,0.02677167731910557
1638,2001-07-05,28.53205299377441,28.568342208862305,27.062358856201172,27.36174011230469,16811366.0,-0.009448800022990866,1.4233548638574167,5.160002018316188,66.52934953424331,45.574420692471286,-0.9108111751501369,-0.9286591474675738,2.052465460827893,1.9243782210762639,15.220998690360807,1.7418594360351562,-1.176320322190083,0.9738998413085902,-2.1152109332229436,4.063010615840124,-0.5706555459571767,2.518455228574357,-3.284076795396725,67.7824116876569,7.408296253657454,1.544555387265766,7,-1.2610349655151332,-0.36288738250732067,3.6130018234252965,1.5059843063354528,-1.932376861572262,3,0.06136728405811276,3.1818084516733243,28.804218292236328,1.6875024637662115,28.804218292236328,1.882351486219958,29.121746063232425,0.06136728405811276
1639,2001-07-06,27.479679107666016,28.53205299377441,27.27101707458496,28.53205299377441,17774829.0,-0.036883917408187195,1.396554942754569,-0.8992243892819392,57.839392238242226,47.911978929521354,0.17250330118520196,-0.18892568741489768,3.0863782280539063,2.890072997573057,15.684333919714993,1.2610359191894496,-0.8244574846452011,0.11385641098022603,-2.415752326054836,2.643465148015288,-1.150947957537305,1.378660779497757,-1.9927447731221442,19.24684352153302,-43.151965279881,1.264804368517531,7,-0.20866107940673828,0.6894865036010742,4.567849636077881,2.5583581924438477,-0.38103294372558594,4,0.07758335273326677,1.4233548638574167,28.53205299377441,3.1818084516733243,28.804218292236328,1.6875024637662115,28.804218292236328,0.07758335273326677
1640,2001-07-09,26.762975692749023,27.479679107666016,26.22771644592285,27.22565650939941,15490506.0,-0.026081214853671764,1.57943568986521,0.4396544068205155,52.42452477421679,50.615828426812385,0.8586094823023736,0.3190642698925288,3.77591173950983,3.531128885959525,16.77013664990474,1.251962661743164,-0.5694400288460528,-0.4599599838256836,-2.766263382134973,1.8463434144836057,-1.6131116829803283,0.6931917153289611,-1.0514207102089372,17.82477187874353,-45.23852404939001,1.1531516991546444,7,0.5080423355102539,1.4061899185180664,5.084963798522949,3.27506160736084,0.7711372375488281,0,0.08135590852785812,1.396554942754569,27.479679107666016,1.4233548638574167,28.53205299377441,3.1818084516733243,28.804218292236328,0.08135590852785812
1641,2001-07-10,26.85369682312012,27.94236183166504,26.85369682312012,27.080501556396484,14748911.0,0.003389799826918116,-8.600020183162467,0.4901969675733127,58.06772067832501,53.7162788384072,0.9948150700174061,0.15633269394387028,3.628975414733066,3.3642300312729603,16.88889684789372,1.1793861389160156,-0.5060770706224638,-0.31843452453612997,-2.609456899805938,1.972587850733678,-1.4639457121710358,0.8270766630987758,-0.9309984314635926,23.07689062394541,-42.51255099055209,1.145511187634904,7,0.4173212051391566,1.315468788146969,4.6177463531494105,3.1843404769897425,0.6441268920898402,1,0.07804051844045645,1.57943568986521,26.762975692749023,1.396554942754569,27.479679107666016,1.4233548638574167,28.53205299377441,0.07804051844045645
1642,2001-07-11,25.9011173248291,26.44544792175293,25.71967315673828,26.14606666564941,19311804.0,-0.03547293709933008,-1.38805454967648,1.0800010091581111,50.0,55.53520847964942,2.0824781871792304,1.0001385582177207,4.468656403086971,4.244024665221634,17.202882829839627,1.1340236663818395,-0.38952018925187915,-1.169405460357666,-3.4982340370084586,1.1594231162931266,-2.3338197486830623,-0.004991172032269731,3.3294944763183594,6.369436560401145,-56.9352635612496,1.164414288325396,7,1.5740251541137695,2.2680482864379883,5.230118751525879,4.136919975280762,0.8255691528320277,2,0.09807355052359612,-8.600020183162467,26.85369682312012,1.57943568986521,26.762975692749023,1.396554942754569,27.479679107666016,0.09807355052359612
1643,2001-07-12,27.162151336669922,27.443389892578125,26.69947052001953,27.17122459411621,18899725.0,0.0486864715535642,1.6885225561188792,0.037041362985112354,48.732938396880414,55.975113509714525,0.890960200388772,-0.24562262145523306,3.1131912467504,2.9167997139805806,16.85240863215013,1.5422725677490234,0.014417931504894455,0.0739377975463853,-2.251878270809101,2.3997538659018716,-1.0889702366313578,1.2368458317241284,1.9982416915893566,51.29030442245735,-7.708631412126458,1.162908034177744,7,0.3129911422729492,1.007014274597168,3.946404457092285,2.8758859634399414,-1.5332012176513672,3,-0.00233800231588277,-1.38805454967648,25.9011173248291,-8.600020183162467,26.85369682312012,1.57943568986521,26.762975692749023,-0.00233800231588277
1644,2001-07-13,27.25287437438965,27.68833923339844,26.971635818481445,27.624834060668945,12086919.0,0.0033400534661349734,1.8727313038026674,40.99516501997057,48.481877665594254,55.15004064017675,0.69243126199245,-0.2189591221631062,2.94644729012699,2.791609879138157,15.656721242127997,0.7167034149169957,0.3972693730015422,0.08301105499267436,-2.1380611983432196,2.3040833083285683,-1.0275250716752709,1.1935471816606196,1.838704256439211,68.97957572496695,12.663707554738679,1.110536126667947,7,0.22226810455322266,0.9162912368774414,3.8556814193725586,2.785162925720215,-1.4334068298339844,4,-0.023968049506048805,1.6885225561188792,27.162151336669922,-1.38805454967648,25.9011173248291,-8.600020183162467,26.85369682312012,-0.023968049506048805
1645,2001-07-16,26.49080848693848,27.46153450012207,26.264005661010746,27.370811462402344,10362872.0,-0.02796277108176537,1.2564038058957174,2.365855784712883,52.436436572873276,54.97482546335141,1.1645128231059907,0.6138789098747601,3.5875583090818672,3.497769143475999,14.520961756921288,1.1975288391113246,0.6758995369734464,-0.7040033340454066,-2.8801149611284735,1.4721082930376603,-1.79205914758694,0.38405247949612686,2.5333320344085664,34.69380749985642,-23.344637771749163,1.0880558135415335,7,0.8391790390014613,1.2837171554565394,4.617747306823727,3.547228813171383,-0.2903099060058665,0,0.022945229372733245,1.8727313038026674,27.25287437438965,1.6885225561188792,27.162151336669922,-1.38805454967648,25.9011173248291,0.022945229372733245
1646,2001-07-17,26.000911712646484,26.12792205810547,24.97575378417969,25.30235290527344,31425800.0,-0.01849308504621683,1.419049068330436,-0.7938141425088043,47.494782923761676,53.5563358649041,1.3577213703159856,1.1400782429139227,3.958550179419081,3.9238524158829264,13.893599774615645,1.515054702758789,0.690329984756282,-1.1798382759094252,-3.3842325375938245,1.024555985774974,-2.282035406751625,-0.07764114506722564,2.9571394614083886,37.79265013612929,-22.593075122080627,1.1021971308422005,7,0.7711362838745117,1.047837257385254,4.948880672454834,4.037125587463379,-0.1451549530029297,1,0.05896720986540016,1.2564038058957174,26.49080848693848,1.8727313038026674,27.25287437438965,1.6885225561188792,27.162151336669922,0.05896720986540016
1647,2001-07-18,26.49080848693848,26.762975692749023,25.86482810974121,26.21864318847656,22416845.0,0.018841522932202315,1.1999948607856925,0.3896097158740422,45.027311832354805,51.16722056469427,0.5645229315440332,0.7771995288695592,3.377849321394759,3.373646732459232,12.75580660668112,0.8981475830078125,0.4958357476564821,-0.7452817916870096,-2.8109612002559885,1.3203976168819693,-1.7781214959715008,0.28755791259748165,2.3079507915213853,55.85279177823279,-3.160532027733204,1.0328397042844901,7,0.26309490203857067,0.3492803573608363,4.096096515655514,3.547228813171383,-0.13608169555664062,2,0.03801375970718279,1.419049068330436,26.000911712646484,1.2564038058957174,26.49080848693848,1.8727313038026674,27.25287437438965,0.03801375970718279
1648,2001-07-19,27.21658515930176,27.35266876220703,25.69245529174805,26.38194274902344,29214058.0,0.027397301698856458,1.9999982767148108,3.0666746091258057,42.514283187958576,49.464430670218306,-0.4106617016106817,0.16340532888702697,2.5064116047291556,2.6033372278570255,11.774319856477106,1.6602134704589808,0.34757469311153955,-0.08527851104735973,-2.0534518090076475,1.882894786912928,-1.0693651600275018,0.8988081379327824,1.4292538993868966,82.60869259500933,26.205122581670913,0.9840866489801432,7,-0.7575273513793981,-0.37649631500244496,3.3703198432922328,2.821452140808102,0.0,3,-0.018000005466269897,1.1999948607856925,26.49080848693848,1.419049068330436,26.000911712646484,1.2564038058957174,26.49080848693848,-0.018000005466269897
1649,2001-07-20,26.45452117919922,26.80833625793457,25.94647789001465,26.77204704284668,27533688.0,-0.027999985142959538,3.4186048785734893,-0.38043341643947687,33.29545009303176,47.33897792786442,0.2131007361448738,0.8971575237537266,3.1235321652630823,3.310335486762174,11.439671811824395,1.270107269287113,0.09151592575091883,-0.8001670837402344,-2.8035502855816397,1.203216118101171,-1.8018586846609352,0.2015245171804665,2.0445144685090817,59.489052495079605,7.990466448234855,1.0016916009207024,7,0.004536628723144531,0.38556766510009766,3.6742377281188965,3.5835161209106445,1.3608283996582067,4,-0.031207182114103005,1.9999982767148108,27.21658515930176,1.1999948607856925,26.49080848693848,1.419049068330436,26.000911712646484,-0.031207182114103005
1650,2001-07-23,27.261945724487305,27.506895065307614,25.78317832946777,26.12792205810547,14573760.0,0.030521230749886108,1.1229053691377737,-3.5714371527256343,40.899355432677226,45.43138178945911,-0.5767533410512087,0.07198830883539387,2.1956912175924614,2.4259070328450534,11.198851182724793,1.7237167358398438,-0.2042539475052756,0.020865821838377485,-1.9782184938248193,2.0199501375015743,-0.9786763359932209,1.0204079796699759,1.0961586486798502,90.32257335271483,41.78252447414317,0.9995421578315993,7,-0.9298992156982386,-0.16783618927001953,1.8053669929504395,2.7035140991210938,-0.41732025146484375,0,-0.05291178386566786,3.4186048785734893,26.45452117919922,1.9999982767148108,27.21658515930176,1.1999948607856925,26.49080848693848,-0.05291178386566786
1651,2001-07-24,27.261945724487305,27.93328857421875,26.935346603393555,27.19844055175781,14963228.0,0.0,-2.3846148870035484,0.055999865445588486,40.899355432677226,44.42019905975658,-0.5730114952525192,0.17453840432726508,2.061385765766371,2.3185705307751796,10.34214172003459,0.9979419708251953,-0.34901316841206764,-0.03855705261230469,-1.9606803030268338,1.8835661978022245,-0.9996186778195693,0.9225045725949599,0.960864625120351,70.04048203928693,25.533364271480664,0.9610616252072648,7,-0.8074245452880859,-0.16783618927001953,1.8053669929504395,2.7035140991210938,-0.1814441680908203,1,-0.03893512056262638,1.1229053691377737,27.261945724487305,3.4186048785734893,26.45452117919922,1.9999982767148108,27.21658515930176,-0.03893512056262638
1652,2001-07-25,26.25493240356445,27.379884719848636,26.000911712646484,26.672252655029297,16360097.0,-0.03693842439200268,-1.980398057532018,-6.571437152725323,37.63546320498399,43.187146260656974,0.546990384493963,1.2303416672566279,2.9474075481698634,3.2127504727054905,9.571121168995008,1.378973007202152,-0.40873543143008106,-1.0364981651306202,-2.977415295564022,0.9044189653027814,-2.0069567303473193,-0.06603959991392117,1.8379956834260867,25.10124765713149,-15.781686037880494,0.9704585652167,7,0.19958877563476918,0.8391771316528356,2.8123803138732946,3.710527420043949,0.4717540740966797,2,-0.015203834379962089,-2.3846148870035484,27.261945724487305,1.1229053691377737,27.261945724487305,3.4186048785734893,26.45452117919922,-0.015203834379962089
1653,2001-07-26,26.9534912109375,27.144006729125977,25.991838455200195,26.717613220214844,17629691.0,0.026606764650371373,2.7352939357774906,-0.5652205707599726,47.02868371315339,43.025680265941325,-0.20593589099004106,0.5303959035957035,2.093996584125591,2.41629797983256,9.443901280318084,1.1521682739257812,-0.5240659977045965,-0.31979494094848704,-2.266506222762107,1.626916340865133,-1.293150581855297,0.653560699958323,1.0147499039406007,54.430366271998885,10.364037422913107,0.9733556409068097,7,-0.49897003173828125,0.14969158172607422,2.113821506500244,3.0119686126708984,-0.027215957641601562,3,-0.022214725909521005,-1.980398057532018,26.25493240356445,-2.3846148870035484,27.261945724487305,1.1229053691377737,27.261945724487305,-0.022214725909521005
1654,2001-07-27,27.78813362121582,28.2598876953125,27.36174011230469,27.398029327392575,19750236.0,0.030966022314008468,-2.8823476063468427,1.6538393117055492,55.71284320978205,43.38972544782007,-1.0690937169166368,-0.3719010477573761,1.060995877554447,1.5031211795441841,9.641459559913324,1.306396484375,-0.45393627922890545,0.5456929206848145,-1.344234350658617,2.435620192028246,-0.39927071498690125,1.4906565563565302,-2.8123798370361293,80.95238461959065,32.18007056687889,0.9449636356717159,7,-1.1703128814697266,-0.6849508285522461,1.0818591117858887,2.177326202392578,-1.2428913116455114,4,-0.02056807663677318,2.7352939357774906,26.9534912109375,-1.980398057532018,26.25493240356445,-2.3846148870035484,27.261945724487305,-0.02056807663677318
1655,2001-07-30,28.568342208862305,28.84050750732422,27.416173934936523,27.79720687866211,15457339.0,0.02807704174312753,1.165519521287316,1.976741457118113,58.873245275494924,44.6539990424571,-1.7026662539574708,-1.26031187375888,0.10436844811792412,0.675061186306678,10.148427772476502,1.4243335723876953,-0.43801351055777005,1.3535717010498054,-0.4339336205064406,3.1410770226060514,0.4598190402716824,2.2473243618279284,-3.5269057464599562,90.44587863728914,36.8360408350526,0.8937526607781238,7,-1.3018608093261719,-1.4651594161987305,-0.06123781204223633,1.3971176147460938,-1.4515514373779332,0,-0.026357589267860693,-2.8823476063468427,27.78813362121582,2.7352939357774906,26.9534912109375,-1.980398057532018,26.25493240356445,-0.026357589267860693
1656,2001-07-31,28.98566246032715,28.99473571777344,28.43225860595703,28.568342208862305,11693531.0,0.014607786773689124,1.5833296833252775,0.5411764123899014,66.89860772667802,47.084143030715225,-1.846225134167856,-1.75323086847024,-0.49576281477688156,0.21617613303157412,10.729518281053481,0.5624771118164098,-0.4129892266466797,1.761819744110106,-0.06114201621153725,3.5847815044317493,0.8503388639492862,2.673300624270926,-3.7922631561279267,99.69784988786071,38.45541638544104,0.9114808801608215,7,-1.6420669555664027,-1.8824796676635742,-0.6804141998291016,0.97979736328125,-3.2750606536865234,1,-0.0738653805216678,1.165519521287316,28.568342208862305,-2.8823476063468427,27.78813362121582,2.7352939357774906,26.9534912109375,-0.0738653805216678
1657,2001-08-01,29.57535552978516,30.028966903686523,28.686281204223636,28.83143615722656,20461200.0,0.020344301954979604,-1.5964952400624195,1.7826102853800057,64.27039091324978,49.50148833352537,-2.1818014606161924,-2.4055225274134635,-1.2101997395026522,-0.40845325097560803,11.258273345471373,1.342685699462887,-0.3520308003241652,2.312955951690679,0.3241746045380154,4.301737298843342,1.3185652781143453,3.3073466252670123,-4.153876040771486,88.76400937722356,25.177813494637903,0.9943906735763318,8,-1.6692829132080114,-2.0729951858520543,-1.437942504882816,0.39010429382323863,-5.8062038421630895,2,-0.08435584048604672,1.5833296833252775,28.98566246032715,1.165519521287316,28.568342208862305,-2.8823476063468427,27.78813362121582,-0.08435584048604672
1658,2001-08-02,30.28298759460449,30.927112579345703,29.802160263061523,29.802160263061523,26602822.0,0.02392640940889712,-3.6792361518810592,0.6463433394525412,66.70000391048599,53.213105424353614,-2.6917922450031533,-3.136039558734506,-2.004753286721183,-1.1461025941851943,11.55741175041009,1.3517570495605433,-0.16679360057780457,2.9330412864685016,0.5868871212582718,5.279195451678731,1.7599642038633867,4.1061183690736165,-4.492909112416989,81.93386551627833,18.243790540773958,1.173077082605115,8,-1.9278421401977504,-2.3315544128417933,-2.5220708847045863,-0.3175277709960902,-6.813219070434567,3,-0.11743560987281798,-1.5964952400624195,29.57535552978516,1.5833296833252775,28.98566246032715,1.165519521287316,28.568342208862305,-0.11743560987281798
1659,2001-08-03,29.61164474487305,30.319276809692386,29.26690101623535,30.21040916442871,14565713.0,-0.02216897681030161,1.577773832522336,-1.2452795011345084,67.37374962225599,56.15470477875126,-1.7047924217701933,-2.42090692726498,-1.4202736238273843,-0.4740750247613299,11.740326835274818,1.0523757934570348,0.011064102723807423,2.1551001548767132,-0.40027693495961003,4.7104772447130365,0.8774116099585534,3.432788699794873,-3.3078628529697305,62.53230353178048,-4.626263533302598,1.2776885449181616,8,-1.1521692276001012,-1.6602115631103551,-2.0639247894287145,0.353815078735348,-5.797132492065437,4,-0.09068626598467133,-3.6792361518810592,30.28298759460449,-1.5964952400624195,29.57535552978516,1.5833296833252775,28.98566246032715,-0.09068626598467133
1660,2001-08-06,28.9403018951416,29.71143913269043,28.58648681640625,29.34855079650879,11463157.0,-0.022671582599196438,-1.0162620803292755,0.6818189057896035,66.03959985903433,58.94806527056872,-0.8608674143348338,-1.6633620340043755,-0.8717081459876681,0.1898548099502939,11.25551767345675,1.1249523162841797,0.15665901532666027,1.374890995025634,-1.2408803129505195,3.9906623030017876,0.06700534103755729,2.682776649013711,-2.174186934494042,20.363648317841747,-48.42301399544698,1.3078856539880772,8,-0.48082637786865234,-0.9888687133789062,-1.2564992904663086,1.0251579284667969,-7.475488662719727,0,-0.08275862478039209,1.577773832522336,29.61164474487305,-3.6792361518810592,30.28298759460449,-1.5964952400624195,29.57535552978516,-0.08275862478039209
1661,2001-08-07,28.949373245239254,29.076385498046875,27.96957778930664,28.42318725585937,19193259.0,0.0003134504308393016,1.8372028211364961,-1.288885255092506,64.15882894148305,61.8951059079575,-0.6765517538151791,-1.5888412557765754,-0.964159796217178,0.18203937394865477,10.904755238459002,1.1068077087402344,0.4698268106147694,1.279178524017329,-1.3840191841705867,3.9423762322052447,-0.05242033007662883,2.610777378111287,-1.767158522721882,33.128788855926615,-35.75334768365417,1.331598854093957,8,-0.48989772796630504,-0.997940063476559,-1.1657762527465785,1.0160865783691442,-7.448270797729489,1,-0.06330301033568153,-1.0162620803292755,28.9403018951416,1.577773832522336,29.61164474487305,-3.6792361518810592,30.28298759460449,-0.06330301033568153
1662,2001-08-08,28.44133186340332,28.713497161865234,27.78813362121582,28.713497161865234,19679581.0,-0.017549305041327012,5.800011212883604,-0.5172416293004389,57.23473103547734,63.0291111659935,0.1947230329314138,-0.9283318190234056,-0.4868727828724886,0.7137451586677095,9.953179729064859,1.161239624023434,0.6604688872463313,0.6441264152526855,-1.9036213132647362,3.1918741437701073,-0.6297474490060253,1.9180002795113964,-0.884627355203115,20.80925838944322,-44.4224455827588,1.2738738642587117,8,0.703094482421875,-0.489898681640625,-0.562476634979248,1.5241279602050781,-8.02889251708984,2,-0.09601273491261653,1.8372028211364961,28.949373245239254,-1.0162620803292755,28.9403018951416,1.577773832522336,29.61164474487305,-0.09601273491261653
1663,2001-08-09,27.09864616394043,27.76091766357422,26.762975692749023,27.59761619567871,20411818.0,-0.04720896004137487,1.4175742425572615,1.833334501342042,53.56067777367043,62.78998167309221,1.7435133551359385,0.4314741992675657,0.8012181184521623,2.0978778596701453,9.73834944032001,1.6783561706542969,0.8314528418030491,-0.6953840255737305,-3.246620156198979,1.8558521050515182,-1.9710020908863548,0.5802340397388939,3.8284664154052734,9.438752798298324,-54.18460158756137,1.2756180653126252,8,1.7463979721069336,0.8527870178222656,0.6214456558227539,2.8668136596679688,-9.38064956665039,3,-0.12286571278047254,5.800011212883604,28.44133186340332,1.8372028211364961,28.949373245239254,-1.0162620803292755,28.9403018951416,-0.12286571278047254
1664,2001-08-10,26.59967613220215,27.724628448486328,26.12792205810547,27.21658515930176,14776467.0,-0.01841309815699388,-1.0465121964337227,1.23636488738705,46.20976435960277,61.38292823799308,2.2978113907665403,0.9265013636621688,1.2556328541162927,2.6052493231567198,9.790775509063337,1.5967063903808594,1.1280776789580536,-1.1616941452026381,-3.7584178349106523,1.435029544505376,-2.460055990056645,0.13666769965136893,4.24415370941162,13.164554940799821,-45.13663846050858,1.2983618448540069,8,1.9278411865234375,1.3517570495605469,1.1204156875610352,3.36578369140625,-7.829305648803707,4,-0.11766713220403058,1.4175742425572615,27.09864616394043,5.800011212883604,28.44133186340332,1.8372028211364961,28.949373245239254,-0.11766713220403058
1665,2001-08-13,27.09864616394043,27.67019462585449,26.173282623291016,26.98978042602539,17063896.0,0.018758500263626132,1.391304546541769,-0.1764696788874519,49.11591310967361,59.40707328054814,1.7527626195575614,0.5010952803290891,0.7169869679810006,2.0866680797664294,9.48919265986991,1.496912002563473,1.2945349704530997,-0.6931159973144538,-3.2409955606242775,1.8547635659953698,-1.9670557789693675,0.5808237843404598,3.5565473663330067,32.923050450110104,-22.90619836618371,1.273939781654912,8,1.4288711547851562,0.8527870178222656,0.6214456558227539,2.8668136596679688,-8.428070068359379,0,-0.1211918075635432,-1.0465121964337227,26.59967613220215,1.4175742425572615,27.09864616394043,5.800011212883604,28.44133186340332,-0.1211918075635432
1666,2001-08-14,27.53411293029785,28.22359848022461,27.488750457763672,27.49782371520996,14656210.0,0.016069687161600177,-25.998738612473723,0.3333391733973404,57.38220496948425,58.641719286796416,1.2178054327752719,0.1964538070963755,0.19753664494042766,1.6324746650845547,8.434957037445809,1.1249523162841797,1.3225048603202332,-0.3343092918395989,-2.74381814227792,2.0751995585987224,-1.5390637170587596,0.8704451333795618,2.9399897410888656,54.38599985541308,-5.109952093457352,1.2047544252191607,8,0.9934043884277344,0.41732025146484375,0.18597888946533203,2.431346893310547,-9.444156646728516,1,-0.22042837236995094,1.391304546541769,27.09864616394043,-1.0465121964337227,26.59967613220215,1.4175742425572615,27.09864616394043,-0.22042837236995094
1667,2001-08-15,27.49782371520996,28.16916656494141,27.28916358947754,27.76091766357422,13184901.0,-0.0013179729152617004,-1.586668460725539,-7.249921160517187,53.401365327805735,57.16409277760972,1.0375106818836102,0.3289180790639783,0.12487653530370935,1.6590518121407811,7.784547634979844,0.8800029754638707,1.2483470552138627,-0.42094926834106516,-2.74999022493321,1.9080916882510799,-1.5854697466371377,0.7435712099550074,2.8024317316455054,65.3679949178057,5.015181649734828,1.164520478296073,8,0.7257757186889648,0.4536094665527344,0.22226810455322266,2.4676361083984375,-10.287870407104489,2,-0.218079849874927,-25.998738612473723,27.53411293029785,1.391304546541769,27.09864616394043,-1.0465121964337227,26.59967613220215,-0.218079849874927
1668,2001-08-16,26.72668647766113,27.35266876220703,26.309364318847656,27.35266876220703,16541531.0,-0.028043573394584298,2.333335364646018,2.3793108448059757,43.31428428636231,54.49081885139931,1.398168087473632,1.1188347505300733,0.7749800196078169,2.4332771030533955,7.681160984680376,1.1884593963623047,1.0292484390112584,-1.1675915718078649,-3.5376705580170658,1.202487414401336,-2.3526310649124653,0.017447921296735558,3.406675633644337,28.571415569498654,-27.97047278528744,1.1850394931046007,8,1.19299411773682,1.224746704101566,1.0954675674438512,3.238773345947269,-10.369520187377923,3,-0.23625252373223538,-1.586668460725539,27.49782371520996,-25.998738612473723,27.53411293029785,1.391304546541769,27.09864616394043,-0.23625252373223538
1669,2001-08-17,25.628950119018555,27.035140991210934,25.347713470458984,26.98978042602539,26857005.0,-0.04107266942948917,1.324998587442568,2.1739118511860203,32.19780036983947,50.73061890815544,2.0914902355291787,2.267822612861629,1.7276573968810922,3.5255767455426863,7.754942185080371,1.6874275207519496,0.7604168255634605,-2.224049377441407,-4.724861279808696,0.27676252492588205,-3.4744553286250515,-0.9736434262577625,4.344194390158911,9.77913399195645,-40.71956521139404,1.2504059511836438,8,1.583099365234375,2.3224830627441406,2.193203926086426,4.336509704589844,-8.391780853271484,4,-0.3086725552545365,2.333335364646018,26.72668647766113,-1.586668460725539,27.49782371520996,-25.998738612473723,27.53411293029785,-0.3086725552545365
1670,2001-08-20,25.819467544555664,25.991838455200195,24.92131996154785,25.67431259155273,15740402.0,0.0074336804532515455,3.3703839250604446,-0.1066664610977128,30.28250219624678,46.96658260312918,1.5776325880481643,2.0698180640851973,1.4462881168465955,3.3302406670731735,8.359275708021515,1.0705184936523438,0.3741400339427976,-1.9614080429077134,-4.612670156870067,0.6898540710546399,-3.28703909988889,-0.6357769859265368,3.8761511022986923,27.197814415959847,-16.372068245935942,1.3256310569811764,8,0.9979410171508789,2.1047487258911133,2.0026865005493164,4.145992279052734,-7.675077438354496,0,-0.2730148113625065,1.324998587442568,25.628950119018555,2.333335364646018,26.72668647766113,-1.586668460725539,27.49782371520996,-0.2730148113625065
1671,2001-08-21,26.200498580932614,26.309364318847656,25.53822898864746,25.94647789001465,11848179.0,0.01475750945364851,2.2692391664712495,1.7499967149783173,28.422277262134187,43.7651988505355,0.855648108137558,1.6919351788154025,1.0334061014974338,2.978715997657023,9.171842529148499,0.7711353302001953,0.007825809658001504,-1.527304649353031,-4.263441998305588,1.208832699599526,-2.8953733238293076,-0.15923597487675423,3.1131761710972228,39.38543827926461,1.469010606560012,1.3680686744762778,8,0.37196063995361683,1.7237176895141637,1.3517580032348668,3.764961242675785,-7.584354400634762,1,-0.28739615248510786,3.3703839250604446,25.819467544555664,1.324998587442568,25.628950119018555,2.333335364646018,26.72668647766113,-0.28739615248510786
1672,2001-08-22,25.855756759643555,26.66318130493164,25.44750785827637,25.628950119018555,20181444.0,-0.013157834390981615,-3.1230851834601627,0.8928667968163513,20.31630294777524,40.07137942543603,0.888490237051947,2.113604003511533,1.3395870407946866,3.3627028239698546,9.399538652871469,1.2156734466552699,-0.33516487149447727,-1.8520876884460442,-4.6388182202373365,0.934642843345248,-3.2454529543416903,-0.4587224225503981,3.1065296091477244,38.43285660380615,5.833001024417847,1.3933652658956461,8,0.7167024612426758,2.0684595108032227,1.0546417236328125,4.109703063964844,-8.164976119995117,2,-0.3003509256474486,2.2692391664712495,26.200498580932614,3.3703839250604446,25.819467544555664,1.324998587442568,25.628950119018555,-0.3003509256474486
1673,2001-08-23,26.35472679138184,26.61782073974609,25.91926193237305,26.35472679138184,18786972.0,0.019298218047792526,1.6551686639553287,0.0,27.646322494261554,38.00877477373145,0.3049685916249594,1.652184390114499,0.8433252845871451,2.8796239877003558,9.634504193087531,0.7620639801025355,-0.6651473791092037,-1.3231794357299762,-4.156508189013518,1.5101493175535659,-2.739843812371749,0.0934849409117966,2.284282264829965,67.81117273974967,37.38662110735637,1.416664376641772,8,0.21773242950439098,1.5694894790649379,0.4422693252563441,3.610733032226559,-7.030952453613285,3,-0.3469879826743931,-3.1230851834601627,25.855756759643555,2.2692391664712495,26.200498580932614,3.3703839250604446,25.819467544555664,-0.3469879826743931
1674,2001-08-24,27.21658515930176,27.57040023803711,26.49080848693848,26.65410804748535,18955280.0,0.03270223116870841,-1.428569589729959,100.0,38.47087291940313,36.82599253036807,-0.5142582946606851,0.785589146455699,0.03255929926800505,2.048535244756433,10.333487032392235,1.2156734466552699,-0.8834630246717907,-0.43274364471435334,-3.2729124622264827,2.407425172797776,-1.852828053470418,0.9873407640417113,1.125008769336926,86.64385213708027,52.67687389198893,1.4200844087560651,8,-0.6441259384155309,0.707631111145016,-0.5670118331909215,2.748874664306637,-8.727451324462894,4,-0.39900005108859704,1.6551686639553287,26.35472679138184,-3.1230851834601627,25.855756759643555,2.2692391664712495,26.200498580932614,-0.39900005108859704
1675,2001-08-27,27.815349578857425,28.096588134765625,27.47060585021973,27.65205001831055,12686345.0,0.0219999833208695,-1.3793108448059486,0.2903221430993539,42.96963185563033,35.22459551771764,-1.1182644209786368,0.13441130984518068,-0.5190928355870774,1.4883906015266923,10.670955298424031,0.8800029754638636,-0.9619383755641486,0.20367040634155487,-2.6049922158891015,3.012333028572211,-1.2006609047737733,1.608001717456883,-2.894029617309574,89.38353969850561,53.02571493919888,1.4043313111153277,8,-1.2701063156127965,0.10886669158935192,-1.1657762527465856,2.150110244750973,-8.945184707641605,0,-0.38030010311827533,-1.428569589729959,27.21658515930176,1.6551686639553287,26.35472679138184,-3.1230851834601627,25.855756759643555,-0.38030010311827533
1676,2001-08-28,26.84462547302246,28.10565948486328,26.69039726257324,27.85163879394531,18252693.0,-0.034898864135535335,-1.1517214380477983,-6.166662773313377,40.63829663506787,33.806476774080096,-0.28567082230984653,0.9871201944528565,0.4790760214358407,2.4655384397828968,11.1162304561541,1.4152622222900426,-0.9462703190273629,-0.6600018501281752,-3.4107767277474146,2.090773027491064,-2.0353892889377967,0.7153855886814462,-1.8598001480102546,52.55974116645863,13.64708890545942,1.37538743880962,8,-0.33113574981689453,1.0795907974243164,-0.1315474510192871,3.1208343505859375,-7.620643615722656,1,-0.3240959861989732,-1.3793108448059486,27.815349578857425,-1.428569589729959,27.21658515930176,1.6551686639553287,26.35472679138184,-0.3240959861989732
1677,2001-08-29,27.080501556396484,27.46153450012207,26.33658218383789,26.84462547302246,26999308.0,0.008786715374780263,1.2545445510302766,-0.23423332986088174,49.87774910306935,34.5357506426031,-0.6559495229016186,0.584732059001766,0.30290579069097134,2.198701203852039,11.068907385037866,1.1249523162841797,-0.9940893791811725,-0.2993830680847154,-2.875503123832228,2.2767369876627974,-1.58744309595847,0.9886769597890392,-1.9708428649902352,53.112007132500786,10.038554274568476,1.2880600278737557,8,-0.567011833190918,0.843714714050293,-0.3061861991882324,2.884958267211914,-5.878782272338871,2,-0.31256279941755105,-1.1517214380477983,26.84462547302246,-1.3793108448059486,27.815349578857425,-1.428569589729959,27.21658515930176,-0.31256279941755105
1678,2001-08-30,26.72668647766113,27.606689453125,26.681325912475586,26.717613220214844,24798849.0,-0.013065307450030761,-21.667180601303524,0.038466203595123497,50.87281560168043,36.61075233502987,-0.33764100267951846,0.6940411756187537,0.6968756643299194,2.537290513408326,10.506784663323595,0.9253635406494141,-1.1808278905309777,-0.47538309097290465,-2.6705534430661437,1.7197872611203344,-1.5729682670195224,0.6222020850737131,-1.4971877545165988,22.051285921600304,-23.780754177749202,1.0975851760466186,8,-0.21319675445556285,1.197529792785648,0.04762887954712269,3.238773345947269,-6.468475341796875,3,-0.33808552532560066,1.2545445510302766,27.080501556396484,-1.1517214380477983,26.84462547302246,-1.3793108448059486,27.815349578857425,-0.33808552532560066
1679,2001-08-31,26.9262752532959,27.42524528503418,26.309364318847656,26.327510833740234,18340765.0,0.007467771053534467,-2.514267779536451,65.99222198867415,48.76463486383808,38.6643226314289,-0.3730853803715348,0.2982473655212665,0.4923314964634464,2.323481992572148,10.379929440468514,1.1158809661865234,-1.3270924665928874,-0.14152584075927876,-2.022098019308263,1.7390463377897056,-1.0818119300337692,0.7987602485152117,-1.5817300996826162,34.343516929715776,-12.579391070646636,0.940286089274492,8,-0.14969158172607422,0.9979410171508789,-0.14742326736450195,3.0391845703125,-6.1963100433349645,4,-0.2823450642174047,-21.667180601303524,26.72668647766113,1.2545445510302766,27.080501556396484,-1.1517214380477983,26.84462547302246,-0.2823450642174047
1680,2001-09-03,26.54524230957031,27.01699638366699,25.94647789001465,27.01699638366699,13641681.0,-0.014150971129174295,3.538459983423277,-0.7878792705263996,42.85713104805098,40.268195274308546,0.1360304547734259,0.5171636715909536,0.8594921899542847,2.687935141455146,10.792831997398114,1.0705184936523402,-1.332128042322303,-0.4028058052063024,-2.0747799661896167,1.269168355777012,-1.2387928856979578,0.433181275285353,-1.090252582707027,27.73108204442787,-17.49399743891092,0.8359870804916565,9,0.23134136199951527,1.3789739608764684,0.31525945663452504,3.4202175140380895,-5.815277099609375,0,-0.3034859648588323,-2.514267779536451,26.9262752532959,-21.667180601303524,26.72668647766113,1.2545445510302766,27.080501556396484,-0.3034859648588323
1681,2001-09-04,27.11679077148437,27.46153450012207,26.173282623291016,27.19844055175781,19923402.0,0.02153110735433006,3.2388023170432727,0.1730770008288354,47.44524968700403,43.28252268977841,-0.3261739185299035,-0.2094555833934031,0.32751440878687177,2.1487369298334933,11.492111219797893,1.2882518768310547,-1.1177745671501071,0.2603717803955057,-1.1263219365135164,1.6470654973045278,-0.43297507805900537,0.9537186388500167,-1.5557742543010882,70.491791978438,26.665661087537472,0.6933468584545107,9,-0.10433006286620738,0.8074254989624059,0.06804132461548207,2.848669052124027,-5.679193496704098,1,-0.3041151133909469,3.538459983423277,26.54524230957031,-2.514267779536451,26.9262752532959,-21.667180601303524,26.72668647766113,-0.3041151133909469
1682,2001-09-05,25.710601806640625,26.54524230957031,25.68338394165039,26.35472679138184,20967361.0,-0.05185676198536271,-1.4675260138649497,7.888875911044708,43.72197716336949,45.06870654190151,1.1815076285488004,1.0347148781061506,1.7460511119148876,3.5365499568225403,12.462331333637332,1.4334068298339808,-0.9238012109145934,-1.0092806816101074,-2.271023113550072,0.2524617503298572,-1.6401518975800897,-0.3784094656401251,-0.047799570750143516,1.415160765039678,-42.50892502580829,0.6308712159699825,9,1.183919906616211,2.2136144638061523,1.5127873420715332,4.254858016967773,-2.6853713989257812,2,-0.25229358682943914,3.2388023170432727,27.11679077148437,3.538459983423277,26.54524230957031,-2.514267779536451,26.9262752532959,-0.25229358682943914
1683,2001-09-06,23.76915168762207,26.182355880737305,23.60585021972656,26.03720092773437,35609463.0,-0.07551165599387522,1.0141860574345987,3.5211322240877196,39.593912096534254,45.19348867269386,3.036996434773652,2.8606027815743786,3.649174266336839,5.434386723367588,13.463890993028283,2.5765056610107457,-0.7856743142137006,-2.7842560768127456,-4.594812548061835,-0.973699605563656,-3.689534312437292,-1.878977841188199,4.336507797241211,4.235343353340126,-42.18993034612842,0.9052782356245451,9,2.0866031646728516,3.4973297119140625,3.9350647926330566,6.196308135986328,-0.9072208404541016,3,-0.1080153148629811,-1.4675260138649497,25.710601806640625,3.2388023170432727,27.11679077148437,3.538459983423277,26.54524230957031,-0.1080153148629811
1684,2001-09-07,23.469768524169922,24.449565887451172,23.134096145629886,24.05946159362793,30445994.0,-0.012595450076918535,-1.0863287589598138,0.2600001177350142,37.01102301034696,44.53142102321793,3.072060846540758,3.070926338964341,3.8708651525329856,5.696229710839617,14.233284380649927,1.3154697418212855,-0.5594978138722553,-2.927143859863282,-5.202315067511012,-0.6519726522155516,-4.064729463687147,-1.7895582560394168,4.545894775390625,7.756837903689237,-39.40275751569667,1.1375856038238659,9,2.15010929107666,3.2569179534912145,4.683520793914795,5.742698669433594,-2.431348800659176,4,-0.13683805125722914,1.0141860574345987,23.76915168762207,-1.4675260138649497,25.710601806640625,3.2388023170432727,27.11679077148437,-0.13683805125722914
1685,2001-09-10,23.814512252807614,23.99595642089844,23.07966423034668,23.19760322570801,27296705.0,0.014688842298664406,-1.1489355991644123,-1.046152751407794,36.75730117171903,44.10019930506806,2.3469198788509367,2.600876641736196,3.427728224289961,5.3210739332911,15.053394011795437,0.9162921905517614,-0.4314666692496907,-2.4181934356689503,-4.940723597278716,0.104336725940815,-3.679458516473833,-1.1569283548640676,4.0058883605957085,16.77019120190889,-30.076805515144823,1.2612650808048826,9,1.5286645889282262,2.581039428710941,4.390942096710209,4.7175407409668,-1.7237167358398402,0,-0.1295238386619918,-1.0863287589598138,23.469768524169922,1.0141860574345987,23.76915168762207,-1.4675260138649497,25.710601806640625,-0.1295238386619918
1686,2001-09-11,21.464813232421875,24.94853591918945,21.22893524169922,24.11389350891113,29161740.0,-0.0986666867430267,-1.383720496731177,-4.294118192667572,30.06588999814872,41.89888162674355,4.306068758141354,4.71426821547044,5.659938117760802,7.622767345556223,16.595935636728175,3.719600677490231,-0.5303970893251417,-4.464427471160889,-7.690059035575537,-1.2387959067462404,-6.077243253368213,-2.8516116889535645,6.0711431979980475,4.436876721214551,-41.6785673589746,1.612815782207324,9,2.9529991149902344,3.687847137451172,6.740641117095947,7.021879196166989,1.5967063903808558,1,-0.03423500658980705,-1.1489355991644123,23.814512252807614,-1.0863287589598138,23.469768524169922,1.0141860574345987,23.76915168762207,-0.03423500658980705
1687,2001-09-12,21.501102447509766,21.99100112915039,20.04955101013184,20.775325775146484,48785326.0,0.001690637355888036,1.2765943646473055,-0.273973076167073,26.99913933094865,39.246250929995576,3.7941018993373703,4.432965187304667,5.504159088324094,7.538196179948052,18.24164053422706,1.9414501190185511,-0.7366698302185561,-4.12830219268799,-7.8210331077300665,-0.43557127764591286,-5.974667650209028,-2.2819367351669513,5.5302922878125,23.668638869226257,-18.8885539152569,1.8463654575210382,9,2.2544403076171875,2.8804216384887695,6.704351902008057,6.985589981079098,0.7802085876464844,2,-0.0029535775146658505,-1.383720496731177,21.464813232421875,-1.1489355991644123,23.814512252807614,-1.0863287589598138,23.469768524169922,-0.0029535775146658505
1688,2001-09-13,20.41243934631348,21.637184143066406,20.16748809814453,21.41037940979004,24353532.0,-0.050632896794665205,1.0250029565194538,-1.3749960579844163,18.4343440599973,35.87621861845771,4.350386386533913,5.295846932546677,6.466992437113149,8.573929507028677,19.38315120203815,1.469696044921875,-0.8978196977700215,-4.90125293731689,-9.224786001758996,-0.5777198728747841,-7.063019469537945,-2.7394864050958354,5.920771016489741,7.407418943273441,-28.35147335008667,2.161766532221054,9,3.343103408813473,3.7241353988647425,8.135490417480465,8.074253082275384,1.2973232269287074,3,0.12799994244064905,1.2765943646473055,21.501102447509766,-1.383720496731177,21.464813232421875,-1.1489355991644123,23.814512252807614,0.12799994244064905
1689,2001-09-14,17.71799659729004,20.775325775146484,17.690780639648438,20.41243934631348,36942547.0,-0.13200003700244,-1.244223918645686,2.7000045870858376,10.78224367732031,32.31234224393208,6.259527227340101,7.76536732841187,9.03562778296821,11.186055059377338,20.320610877756177,3.084545135498047,-1.276782033235495,-7.200148010253905,-12.691912225538992,-1.7083837949688174,-9.946030117896449,-4.454265902611361,7.986847830246045,0.37499139325241515,-27.41927643263709,2.745882107642543,9,4.858160972595215,5.239192962646484,10.68024206161499,10.45116901397705,4.418159484863281,4,0.29032256675479284,1.0250029565194538,20.41243934631348,1.2765943646473055,21.501102447509766,-1.383720496731177,21.464813232421875,0.29032256675479284
1690,2001-09-17,18.77037048339844,18.997175216674805,16.84706687927246,18.0083065032959,46601510.0,0.05939576070746977,2.5373123322188453,-0.2828280468674797,18.837531457034345,29.13370688504656,4.457008857217744,6.490591397834454,7.890186322213999,10.056647778963903,21.162370384772856,2.1501083374023438,-1.6589934492899552,-5.795319271087642,-11.91269327956729,0.32205473739200485,-8.854006275327468,-2.736632266847817,5.972786289591127,23.740183350076556,-0.8833558017320762,3.058687004239824,9,2.9257841110229457,3.764962196350094,9.4691047668457,9.398795127868649,4.817337036132809,0,0.12083135184349691,-1.244223918645686,17.71799659729004,1.0250029565194538,20.41243934631348,1.2765943646473055,21.501102447509766,0.12083135184349691
1691,2001-09-18,18.67057609558105,18.924598693847656,18.0083065032959,18.77037048339844,24837649.0,-0.00531659126843842,3.4888689550132916,-0.13095276830163483,17.197454788118492,26.186537732240893,3.612617280929438,6.321442164910689,7.890910003457588,10.063415871521098,22.311126266854213,0.9162921905517578,-2.0884033833670763,-5.518617534637453,-12.120061334113874,1.0828262648389675,-8.819339434375664,-2.217895634899243,4.967128092288121,35.449699154919486,13.833681121593806,3.3007218997382113,9,2.8441352844238317,3.864756584167484,9.56889915466309,9.498589515686039,4.2457885742187536,1,0.18318767476040643,2.5373123322188453,18.77037048339844,-1.244223918645686,17.71799659729004,1.0250029565194538,20.41243934631348,0.18318767476040643
1692,2001-09-19,18.089956283569336,19.369136810302734,17.854080200195312,18.25325584411621,25850413.0,-0.03109811979230448,-3.7714431596335785,1.636360161311785,16.898472842491998,23.66482225956953,3.3509571109551786,6.630380321505992,8.394378815302495,10.524670423977867,23.663333796836827,1.5150566101074219,-2.5050107995567963,-5.71094732284546,-12.795525337593716,1.3736306919027967,-9.253236330219586,-2.1686583154713333,4.597058681096296,25.946951522277807,4.204811146280306,3.5422890073741278,9,2.807845115661621,4.418160438537598,10.149518966674805,10.079209327697754,4.572385787963867,2,0.2748245082133749,3.4888689550132916,18.67057609558105,2.5373123322188453,18.77037048339844,-1.244223918645686,17.71799659729004,0.2748245082133749
1693,2001-09-20,17.209953308105472,18.588926315307614,16.710983276367188,18.14439010620117,34555253.0,-0.04864594262525379,1.059702273117141,5.722224817791024,14.606741416902864,21.17545763807574,3.579068814961989,7.157100684522767,9.14476127766909,11.282021104982139,25.196586360802403,1.8779430389404261,-3.0843667579915213,-6.133711624145505,-13.689060871640283,1.4216376233492731,-9.911386247892892,-2.3560370003981177,4.659468924605115,12.27677125852823,-7.5462211554602145,3.7776746237473886,9,3.619806289672848,5.198368072509762,10.877562999725338,10.959212303161618,7.012807846069332,3,0.294675856247808,-3.7714431596335785,18.089956283569336,3.4888689550132916,18.67057609558105,2.5373123322188453,18.77037048339844,0.294675856247808
1694,2001-09-21,16.357166290283207,16.874282836914062,14.787677764892578,15.422731399536133,45790461.0,-0.04955196580461518,1.1198140966081487,-0.999997958825438,14.121405716462789,18.660358143047272,3.7066225007864126,7.541257700551768,9.85242110642082,12.015512314112318,27.740312688546187,2.422275543212894,-3.6058182150806317,-6.443527698516842,-14.378274588330328,1.4912191912966435,-10.410901143423583,-2.476154253610101,4.686905709412436,34.257395075112356,14.797130336096373,3.9673734449067424,9,3.510940551757809,5.089502334594723,11.578390598297116,11.811999320983883,7.130746841430664,4,0.32723249173902635,1.059702273117141,17.209953308105472,-3.7714431596335785,18.089956283569336,3.4888689550132916,18.67057609558105,0.32723249173902635
1695,2001-09-24,17.23716926574707,17.545625686645508,16.148506164550778,17.010364532470707,22058828.0,0.05379923147120036,2.311817990690659,0.24271860514009158,15.947466278914874,17.091644396465735,2.006512694630949,6.143089930509685,8.859091865044398,11.00302646171874,30.6104884658307,1.3971195220947301,-3.9621211836223793,-5.03461570739746,-12.972163130492813,2.9029317156978927,-9.003389418945137,-1.0658419958497838,2.6807517716840223,53.46531479547912,38.78882612307168,3.968773711547677,9,1.152170181274414,4.209499359130859,10.344572067260742,10.93199634552002,4.762903213500977,0,0.2842106346394879,1.1198140966081487,16.357166290283207,1.059702273117141,17.209953308105472,-3.7714431596335785,18.089956283569336,0.2842106346394879
1696,2001-09-25,18.14439010620117,18.688722610473636,16.874282836914062,17.110160827636722,22817851.0,0.05263166048133483,-1.4096381574781258,4.559998654455893,22.992231700923853,16.64643243757409,0.646772759748206,4.796572220117842,7.862543455555407,9.972323210074347,32.78624279894555,1.8144397735595739,-4.286716590225396,-3.692383098602299,-11.527687063745656,4.1429208665410595,-7.610035081173979,0.22526888396938105,0.8500871421729919,73.26732178630836,54.56233194859327,3.9176519825716793,9,0.06804084777832387,3.3022785186767614,9.226422309875492,10.024775505065922,4.753829956054691,1,0.30000002102411427,2.311817990690659,17.23716926574707,1.1198140966081487,16.357166290283207,1.059702273117141,17.209953308105472,0.30000002102411427
1697,2001-09-26,18.61614418029785,19.487075805664066,17.78150177001953,18.126245498657227,23083498.0,0.025999996215659626,-1.8923080903971674,0.4736847929122884,29.45007504480934,17.87040254699765,-0.30983079010017534,3.8558683543411547,7.289308641459428,9.39088913593461,34.64138109191117,1.7055740356445348,-4.668191034932722,-2.797411155700683,-10.349412508748621,4.754590197347255,-6.57341183222465,0.9785895208232844,-3.8284664154052734,81.46716626661325,58.41483103566029,3.7760006765239686,9,-0.8346424102783203,2.830524444580078,8.632193565368652,9.158381462097168,4.962490081787109,2,0.23099415474301255,-1.4096381574781258,18.14439010620117,2.311817990690659,17.23716926574707,1.1198140966081487,16.357166290283207,0.23099415474301255
1698,2001-09-27,17.690780639648438,18.280473709106445,16.91057014465332,18.153461456298828,24534965.0,-0.04970758346557935,2.822780498190334,-0.9444418488755996,28.049626173640874,19.789000602144377,0.2110606220051352,4.28950019340995,8.076948792795712,10.169658282633968,36.81607630626219,1.7055740356445312,-4.808977062477936,-3.270979404449463,-10.561243283417554,4.01928447451863,-6.916111343933508,0.37415253503458246,-2.80911491394043,61.77605832851019,35.26923216174633,3.6451319394840462,9,-0.5534038543701172,3.755887985229492,9.557557106018066,9.99755859375,6.468473434448242,3,0.281025554109384,-1.8923080903971674,18.61614418029785,-1.4096381574781258,18.14439010620117,2.311817990690659,17.23716926574707,0.281025554109384
1699,2001-09-28,19.323774337768555,19.369136810302734,17.972017288208008,18.2895450592041,19833501.0,0.09230761103103968,1.4838691081722617,-2.2352975125526635,34.463272735143434,21.525194077489836,-1.3077201952239648,2.1689460535909575,6.34693503532927,8.404306536835247,38.585664758687045,1.6783561706542969,-4.9092799762077455,-1.2578606605529785,-8.011735256174177,5.496013935068222,-4.634797958363578,2.1190766372576206,-4.350000410461426,95.10863976343305,64.58720150479304,3.3769372978106,9,-2.1863975524902344,2.122894287109375,7.924563407897949,8.364564895629883,6.069299697875977,4,0.2535212185142899,2.822780498190334,17.690780639648438,-1.8923080903971674,18.61614418029785,-1.4096381574781258,18.14439010620117,0.2535212185142899
1700,2001-10-01,18.489133834838867,19.41449737548828,18.33490562438965,19.405424118041992,12752591.0,-0.04319241615745695,1.3106790171336193,-0.8859643622495085,38.4992997612893,23.89206574117548,-0.5779455884196949,2.497126536586002,7.046826851110268,9.109373028934712,40.202219983121815,1.0795917510986328,-4.845187967586256,-1.6896957397460923,-7.883738880192141,4.504347400699956,-4.7867173099691165,1.4073258304769318,-3.4250938699646003,61.80554744440283,26.828573134145103,3.097021570223024,10,-1.3517570495605469,2.9575347900390625,8.759203910827637,9.19920539855957,6.686206817626953,0,0.2703630868556892,1.4838691081722617,19.323774337768555,2.822780498190334,17.690780639648438,-1.8923080903971674,18.61614418029785,0.2703630868556892
1701,2001-10-02,18.87016487121582,19.05160903930664,17.473047256469727,18.688722610473636,21083320.0,0.020608376778526116,4.800011212883604,-0.19801831806827255,40.09562240223246,26.469526803368865,-1.0367085915587069,1.545858563232919,6.532696515490727,8.594018749228827,42.41316158903836,1.578561782836914,-4.360720519118594,-0.8963334083557122,-6.17621110473268,4.383544288021255,-3.536272256544194,1.7436054398327698,-3.717664189525758,76.05629423665866,38.011036735097775,2.639938848188484,10,-1.7327880859375,2.5765037536621094,8.364564895629883,8.818174362182617,6.985591888427734,1,0.1658654086698801,1.3106790171336193,18.489133834838867,1.4838691081722617,19.323774337768555,2.822780498190334,17.690780639648438,0.1658654086698801
1702,2001-10-03,19.223981857299805,19.23305320739746,17.872224807739258,18.688722610473636,20722988.0,0.018750073912904064,3.9180470252497055,2.950025229164953,45.26391878580027,29.875879844357463,-1.3552682519314665,0.7179744518100435,6.079611411219382,8.120333723426477,44.36360247323773,1.3608283996582031,-4.054979556698253,-0.2181854248046875,-4.696775680698302,4.260404831088927,-2.4574805527514947,2.0211097031421197,-3.984789673130262,92.39133167121047,48.385705481821866,2.2392951279468067,10,-2.0866050720214844,1.9732017517089844,7.994871139526367,8.700234413146973,7.720438003540039,2,0.19112784397270222,4.800011212883604,18.87016487121582,1.3106790171336193,18.489133834838867,1.4838691081722617,19.323774337768555,0.19112784397270222
1703,2001-10-04,21.201719284057614,21.45574188232422,20.03140640258789,20.21285057067871,39934215.0,0.1028786565363311,-1.1073838382413117,1.84745750632506,64.7239294466658,35.49838248104669,-3.025377610322618,-1.5409774447150255,4.001020570695761,6.013456036364165,44.71706267580974,2.231760025024414,-3.658887161854956,1.8879236221313427,-2.1984608169933217,5.974308061256009,-0.15526859743098953,3.931115841693675,-5.87756942745818,93.62184093609476,42.27562167549833,2.043192219562333,10,-2.3995952606201136,-0.004535675048824572,6.017133712768558,6.722496986389164,4.599603652954105,3,0.11210953914547117,3.9180470252497055,19.223981857299805,4.800011212883604,18.87016487121582,1.3106790171336193,18.489133834838867,0.11210953914547117
1704,2001-10-05,20.258211135864254,21.319658279418945,19.868106842041016,20.72089385986328,20481481.0,-0.04450149233429479,-1.335765684058358,-0.467890952296457,56.34675345787354,39.987192167597655,-1.6431025180640937,-0.8963646065389028,4.803725142923216,6.796255904369925,44.89012934891239,1.4515514373779297,-3.20679818032448,1.104993343353268,-2.5201283486385186,4.730115035345056,-0.7075675026426254,2.917554189349161,-4.68879759823583,69.93164530652327,14.469953390404697,1.812560845995894,10,-1.0931987762451136,0.86639499664307,6.960641860961918,7.666005134582523,4.300220489501957,4,0.19256601247116967,-1.1073838382413117,21.201719284057614,3.9180470252497055,19.223981857299805,4.800011212883604,18.87016487121582,0.19256601247116967
1705,2001-10-08,20.729965209960934,20.86604881286621,19.432641983032227,19.777385711669922,20521053.0,0.023287054860510636,1.3407400485890488,-2.0588179520898113,58.51463415903603,43.93412577405456,-1.751487626230162,-1.6981170814857371,4.168593948811203,6.173306894304158,45.11591682088834,1.4334068298339844,-2.579667173098464,1.730974769592283,-1.2674425124935027,4.729392051678069,0.23176612854938838,3.2301834106351777,-4.9250985385446775,81.77674312130901,22.801189888527475,1.4992086410428933,10,-1.5468091964721644,0.39464092254639027,6.620434761047367,7.194251060485843,5.788061141967777,0,0.2249453281013194,-1.335765684058358,20.258211135864254,-1.1073838382413117,21.201719284057614,3.9180470252497055,19.223981857299805,0.2249453281013194
1706,2001-10-09,20.729965209960934,21.637184143066406,20.376150131225586,20.775325775146484,25578263.0,0.0,-2.349401191537651,-0.04761866622883461,61.46572397768361,47.49142009992947,-1.5043524219696245,-1.8508888221039008,3.988394809160358,6.016810759434751,44.38279924276641,1.2610340118408203,-1.814453066809488,1.7677171707153292,-1.1194193078747432,4.654853649305402,0.324148931420293,3.2112854100103654,-4.699063530108358,75.9036193407746,12.223473746499913,1.443568239295036,10,-1.4560880661010707,0.39464092254639027,6.620434761047367,7.194251060485843,6.441259384155277,1,0.21444201171977095,1.3407400485890488,20.729965209960934,-1.335765684058358,20.258211135864254,-1.1073838382413117,21.201719284057614,0.21444201171977095
1707,2001-10-10,21.437597274780273,21.637184143066406,20.103984832763672,20.32171630859375,18406901.0,0.03413570923309206,1.0239524124256445,-24.600243881925582,68.64000707755862,52.001462422587004,-1.9776428430144541,-2.7020584145932567,3.0860605565631545,5.182441719385864,43.237826539597194,1.5331993103027344,-1.0674316378333835,2.4785244941711433,-0.39697148884694755,5.354020477189234,1.0407765026620979,3.9162724856801887,-5.070318647134869,90.94656151719782,19.90648565779246,1.437747991509045,10,-1.882481575012207,-0.7711372375488281,6.030741214752197,6.486618995666504,7.185176849365238,2,0.20609396791220225,-2.349401191537651,20.729965209960934,1.3407400485890488,20.729965209960934,-1.335765684058358,20.258211135864254,0.20609396791220225
1708,2001-10-11,23.025230407714844,23.2611083984375,21.96378326416016,22.181516647338867,30305124.0,0.0740583523696614,-1.0283691115753368,0.7560965604237637,77.61082917484359,56.79563536033146,-3.0497185459011718,-4.304611048431823,1.2953467475583054,3.4919512494990244,41.69060585818995,1.8235111236572266,-0.44823212428463677,3.9355180740356452,0.5839969402874594,7.287039207783831,2.2597575071615523,5.611278640909738,-6.341757449144179,93.83883871167022,17.39640852337554,1.6757605668740925,10,-2.6581525802612305,-2.5402135848999023,4.384138584136963,4.898985862731934,6.005794525146484,3,0.17021282235733182,1.0239524124256445,21.437597274780273,-2.349401191537651,20.729965209960934,1.3407400485890488,20.729965209960934,0.17021282235733182
1709,2001-10-12,22.86193084716797,23.66935729980469,22.553476333618164,23.388118743896484,34646631.0,-0.007092200931555492,1.0499987735951464,-0.6236568863047051,74.7603930435688,60.8246457250292,-2.6057765696776194,-3.938089580710262,1.2711236910810797,3.555179961611568,39.289254723944985,1.115880966186527,0.020263963592899614,3.515021800994873,-0.16652025423458738,7.1965638562243335,1.6742507733801446,5.3557928286096015,-5.652247053407958,80.94215937898275,1.5274619273417613,1.84077102761473,10,-2.2907285690307617,-2.993824005126953,3.6991872787475586,4.404550552368164,6.214454650878906,4,0.12857147147778503,-1.0283691115753368,23.025230407714844,1.0239524124256445,21.437597274780273,-2.349401191537651,20.729965209960934,0.12857147147778503
1710,2001-10-15,21.038419723510746,22.75306510925293,20.50316047668457,22.408321380615234,27096529.0,-0.07976190357006141,1.1850213899434388,2.6034457759701826,61.7886197811658,63.234978767132894,-0.42758568233378824,-2.040570874281503,2.9036992268203576,5.253963527743085,36.864066825335904,2.3587703704833984,0.5905422994536451,1.5781082153320334,-2.167820966998324,5.324037397662391,-0.2948563758331453,3.451072806497212,-3.1827685791462663,26.20861913825744,-51.75366985636153,1.872964591165179,10,-0.2676286697387731,-1.1703128814697301,5.134862422943112,5.992184638977047,6.849506378173825,0,0.167313512522131,1.0499987735951464,22.86193084716797,-1.0283691115753368,23.025230407714844,1.0239524124256445,21.437597274780273,0.167313512522131
1711,2001-10-16,22.090795516967773,22.58976554870605,20.41243934631348,20.41243934631348,36415817.0,0.050021617939344676,-1.594593734587055,-1.2251654430448489,63.514473110640886,65.26281813655963,-1.0896610232076753,-2.9761639505661464,1.6683874244370038,4.102428015221864,34.322449600880155,2.177326202392571,1.01902439024148,2.459473037719725,-1.4436377294686906,6.362583804908141,0.5079176541255173,4.411028421313933,-3.653773757059273,55.725192881544835,-20.89347526614666,1.9515553835942077,10,-0.5397958755493164,-2.222688674926758,3.778568744659424,4.912592887878418,5.307233810424801,1,0.2004106566266668,1.1850213899434388,21.038419723510746,1.0499987735951464,22.86193084716797,-1.0283691115753368,23.025230407714844,0.2004106566266668
1712,2001-10-17,23.06151962280273,24.032245635986328,22.54440498352051,22.68955993652344,36117388.0,0.04394246939135127,-3.4931570762053252,0.22162142504846533,70.81575655783999,65.93968781557899,-1.6302192082785822,-3.747468630655778,0.538613662364277,3.0670227667884014,31.786424233247068,1.9414501190185547,1.4733072134891003,3.1816189765930147,-0.9355445969097183,7.298782550095748,1.12303718984165,5.2402007633443795,-4.101264308904611,73.1829292646671,-5.093745185010036,2.0585817867513665,10,-1.3290758132934535,-3.6515579223632777,1.7237167358398473,3.01650428771973,5.289089202880863,2,0.1782061650113418,-1.594593734587055,22.090795516967773,1.1850213899434388,21.038419723510746,1.0499987735951464,22.86193084716797,0.1782061650113418
1713,2001-10-18,22.28131103515625,22.453683853149414,21.45574188232422,21.9547119140625,41963713.0,-0.03383162083018276,1.9729642193546189,0.8780497810413779,62.27410352636842,66.59828226763396,-0.7607687734261503,-2.7066158744487367,1.190712638091373,3.7735903822682033,28.987480762381296,1.605777740478512,1.895790018552212,2.1478425025939956,-1.901059625150321,6.196744630338312,0.12339143872183556,4.172293566466156,-2.7124168826075454,51.629052476497996,-23.50565796758361,2.0244510638721587,10,-0.5488672256469727,-2.871349334716797,1.7872223854064941,3.2070207595825195,6.72249603271484,3,0.2846090644748629,-3.4931570762053252,23.06151962280273,-1.594593734587055,22.090795516967773,1.1850213899434388,21.038419723510746,0.2846090644748629
1714,2001-10-19,21.709762573242188,22.6351261138916,21.392236709594727,22.272239685058594,32462925.0,-0.025651473605491693,-1.0757569483156806,-1.722224817791067,63.66435606403309,67.1704735904114,0.04284083019194895,-1.8061035110412256,1.6409544588591203,4.275828448301027,25.56093813744441,1.242889404296875,2.2205517737557017,1.308664226531981,-2.3809048545531866,4.998233307617149,-0.5361203140106028,3.153448767074565,-1.605266242680969,35.83957601902386,-39.288293466600585,1.8447845405425833,10,0.3583526611328125,-2.2998008728027344,2.2362961769104004,3.778569221496582,7.865592956542972,4,0.337233644767851,1.9729642193546189,22.28131103515625,-3.4931570762053252,23.06151962280273,-1.594593734587055,22.090795516967773,0.337233644767851
1715,2001-10-22,22.13615608215332,22.31760025024414,21.138214111328125,21.909351348876953,15044208.0,0.019640634367723342,3.0,-0.40322482197355036,63.80368444354301,67.4302469755069,-0.18227603950615645,-1.946454709871002,1.0796222019573989,3.7819003481335045,22.585258078023465,1.1793861389160156,2.132876948460222,1.4901083946228013,-1.9575863208910178,4.93780311013662,-0.23373896313410825,3.213955752379711,-1.56032983494109,47.61903256418803,-26.25988706125412,1.72384735775691,10,-0.06804084777832031,-2.726194381713867,0.6305174827575684,2.17279052734375,6.486618041992191,0,0.3135245970500238,-1.0757569483156806,21.709762573242188,1.9729642193546189,22.28131103515625,-3.4931570762053252,23.06151962280273,0.3135245970500238
1716,2001-10-23,23.58770751953125,23.859872817993164,22.626054763793945,22.662342071533203,22878806.0,0.06557378037952155,-1.472729774774086,4.080009418809025,66.87719305493079,67.23437875077049,-1.3251838311228283,-3.129761812759753,-0.5068215168128631,2.246523105165572,20.168394121806887,1.7237167358398438,2.284862181977637,2.6694939613342292,-0.8059819616660704,6.144969884334529,0.9317559998340812,4.407231922834377,-2.5971109456661274,84.63948603643563,12.561021102153134,1.737737961500149,10,-1.3653650283813477,-4.177745819091797,-1.471963882446289,0.29938220977783203,4.000837326049801,1,0.1823076099528802,3.0,22.13615608215332,-1.0757569483156806,21.709762573242188,1.9729642193546189,22.28131103515625,0.1823076099528802
1717,2001-10-24,22.916364669799805,24.36791610717773,22.68048667907715,23.351829528808594,28751916.0,-0.028461555629157975,-2.71999705662836,-0.4705869015866996,57.3770507946491,64.9861811529711,-0.4716136487574367,-2.2342923216423287,0.02021669118127889,2.8179864712874263,18.3203940701919,1.6874294281005824,2.367451550046397,1.7831400871276841,-1.6240789012512415,5.19035907550661,0.07953059293822307,3.486749581317145,-1.7781505584716797,55.05618043883702,-13.706590052198507,1.7036094941894624,10,-0.5261869430541992,-3.3385677337646484,-0.8913426399230957,0.9707250595092773,4.454446792602539,2,0.19556612587418387,-1.472729774774086,23.58770751953125,3.0,22.13615608215332,-1.0757569483156806,21.709762573242188,0.19556612587418387
1718,2001-10-25,22.662342071533203,24.186471939086914,22.517187118530273,23.569562911987305,26702357.0,-0.011084768545395196,-1.787878015643839,2.083338808369359,60.99584490313645,63.45678691514528,-0.3067367657734543,-1.6745719575483697,0.14886749523582665,2.9692038689851294,16.051693915896433,1.6692848205566406,2.421904903768919,1.2805394172668443,-1.7766481346296743,4.337726969163363,-0.248054358681415,2.8091331932151036,-1.0719696807861325,47.19097805815179,-20.538936865635684,1.5285937759482595,10,-0.27216434478759766,-3.084545135498047,-0.9593830108642578,1.224747657775879,5.0078525543212855,3,0.2510008337265186,-2.71999705662836,22.916364669799805,-1.472729774774086,23.58770751953125,3.0,22.13615608215332,0.2510008337265186
1719,2001-10-26,24.222761154174805,24.32255554199219,23.41533470153809,23.58770751953125,21119100.0,0.06885515529313668,1.1739150306334696,-0.6999989487958457,64.52830074914053,63.76119591158691,-1.8481776157575815,-3.0031247526531075,-1.4859873322350694,1.3096639745729206,14.474964791409517,1.660213470458988,2.374080105335999,2.5960091590881333,-0.5506161262751768,5.742634444451443,1.02269651640648,4.169321801769787,-2.243532643127441,95.50562394953279,28.331753448179498,1.5733126426816548,10,-1.8325834274291992,-4.644964218139648,-2.6037206649780273,-0.4037132263183594,3.1843395233154297,4,0.197378237900524,-1.787878015643839,22.662342071533203,-2.71999705662836,22.916364669799805,-1.472729774774086,23.58770751953125,0.197378237900524
1720,2001-10-29,23.48791313171387,24.404205322265625,23.451623916625977,23.95966720581055,5626973.0,-0.030337087410626684,-2.4999982479930303,-0.74285705704443,60.81080980046392,63.46078887712281,-0.8150388823068795,-1.9758837307564399,-0.8417906423703805,1.9673449096327325,12.861249507539673,0.9525814056396484,2.035854095337541,1.6112221717834494,-1.2688664268116554,4.491310770378554,0.17117787248589522,3.0512664710810036,-1.1742683572082555,51.442323728623585,-14.023053900882637,1.4400442992975526,10,-0.7167034149169957,-3.2115573883056676,-2.830525398254398,-0.6305179595947301,4.862695693969723,0,0.25917340395183497,1.1739150306334696,24.222761154174805,-1.787878015643839,22.662342071533203,-2.71999705662836,22.916364669799805,0.25917340395183497
1721,2001-10-30,22.000072479248047,22.86193084716797,21.682546615600586,22.771209716796875,9224669.0,-0.06334494870286755,1.4761906668855846,1.634617017405543,52.077744107578056,61.37878749376037,0.7359749861455533,-0.2545883595757097,0.5239571565363192,3.3965407410938013,10.914970992330133,1.8053665161132848,1.723065898761451,-0.033113861083982954,-2.541501134561969,2.475273412394003,-1.287307497822976,1.22107977565501,2.404132843017578,11.666630458472822,-48.48632503003908,1.2541936367389928,10,0.7711372375488281,-1.3608283996582031,-2.08206844329834,0.8573226928710938,8.890750885009762,1,0.3010309012001866,-2.4999982479930303,23.48791313171387,1.1739150306334696,24.222761154174805,-1.787878015643839,22.662342071533203,0.3010309012001866
1722,2001-10-31,22.89822006225586,23.39719009399414,21.501102447509766,21.59182357788086,10099760.0,0.04082475563910104,-1.5487811131508507,-1.6941167158877857,49.50565141617246,59.96007059262749,-0.20983951395407985,-0.9100144662978913,-0.47725025716572134,2.4433616511178826,8.888487858795,1.896087646484375,1.7352767349463853,0.6813218116760247,-1.4741453660903794,2.8367889894424287,-0.39641177720717735,1.7590554005592267,1.5059852600097656,48.12497782613323,-7.446095706645366,1.0777335888832018,10,-0.12701034545898438,-2.2408323287963867,-3.0686702728271484,-0.04082489013671875,7.947242736816406,2,0.20483359713432314,1.4761906668855846,22.000072479248047,-2.4999982479930303,23.48791313171387,1.1739150306334696,24.222761154174805,0.20483359713432314
1723,2001-11-01,23.57863426208496,23.57863426208496,22.39017677307129,22.99801445007324,6644036.0,0.029714720095238345,3.0937545169047214,0.44444379555223595,52.68160125191205,58.739764502391814,-0.7675966941298284,-1.4790578918374742,-1.2710284422072888,1.7292761099111473,8.21603065005118,1.1884574890136719,1.6566734598765755,1.2428902626037583,-0.9388489988622943,3.424629524069811,0.15202063187073378,2.333759893336783,0.7094469451904288,71.56245934791092,18.407498186723515,1.0908696307330263,11,-0.8074245452880859,-2.9212465286254883,-3.9645490646362305,-0.7212390899658203,7.00373458862305,3,0.16083107944955488,-1.5487811131508507,22.89822006225586,1.4761906668855846,22.000072479248047,-2.4999982479930303,23.48791313171387,0.16083107944955488
1724,2001-11-02,24.15925407409668,24.540287017822266,23.705644607543945,24.14111137390137,8215431.0,0.024624827950504802,1.139536589301168,0.03124712560608018,62.87424405274281,58.63649334785846,-1.0775298205584711,-1.8471403001197544,-1.9883872283492572,1.1369956717729615,7.496081524625627,0.9616527557373047,1.3992245931456253,1.628457927703856,-0.4670547650643826,3.7239706204720946,0.5807015813197367,2.6762142740879753,-2.658151626586914,87.46265865365305,29.622753758535303,1.0477563463841197,11,-1.138559341430664,-3.1525869369506836,-4.867231369018555,-1.301858901977539,5.379812240600586,4,0.14532487389675675,3.0937545169047214,23.57863426208496,-1.5487811131508507,22.89822006225586,1.4761906668855846,22.000072479248047,0.14532487389675675
1725,2001-11-05,25.39307403564453,25.438434600830078,24.358844757080078,24.404205322265625,7734401.0,0.05107028378292289,1.0,54.5050462573698,63.42182218536285,58.2525632512398,-2.012396114597628,-2.860351362799804,-3.366731249823953,-0.1073678296248346,6.706103441441792,1.2791805267333984,1.3795252375931426,2.6291224479675286,0.347826079484463,4.910418816450594,1.488474263725994,3.769770632209063,-3.8311878967285153,98.84793653623318,39.05758532608998,1.140648184241533,11,-1.9233055114746094,-3.937333106994629,-6.101051330566406,-2.5356788635253906,4.635892868041992,0,0.07931401448357889,1.139536589301168,24.15925407409668,3.0937545169047214,23.57863426208496,-1.5487811131508507,22.89822006225586,0.07931401448357889
1726,2001-11-06,25.17534065246582,26.30029296875,25.166269302368164,25.710601806640625,8348696.0,-0.008574518503473683,-3.0983583956876437,-0.5412863678797651,59.15160393429845,58.44973582231195,-1.7274314568097573,-2.416395648513671,-3.2677376534124924,0.09381344315891837,6.516645174661645,1.134023666381836,1.3935733966886303,2.189120292663574,-0.1237779038292608,4.502018489156409,1.0326711944171585,3.34556939090999,-3.4583925750732405,76.55954037862487,17.70056198741439,1.156449098246417,11,-1.2746429443359375,-3.288670539855957,-5.883317947387695,-2.3179454803466797,4.318365097045898,1,0.12612612544358037,1.0,25.39307403564453,1.139536589301168,24.15925407409668,3.0937545169047214,23.57863426208496,0.12612612544358037
1727,2001-11-07,25.855756759643555,25.94647789001465,24.88503074645996,25.35678482055664,8321910.0,0.027027086408504708,2.1200029153456508,-0.9322027858647121,65.61013621517884,58.96243485698333,-2.1758617657835764,-2.897393952413694,-4.069039364490358,-0.5850254026602961,6.117800595463285,1.0614471435546875,1.4045902831436905,2.648628425598144,0.1242164628575928,5.173040388338695,1.3864224442278683,3.9108344069684193,-3.86380798876953,88.63112534615398,27.665531851048428,1.2622059813702755,11,-1.9550590515136719,-3.769497871398926,-6.56373405456543,-2.998361587524414,2.313409805297855,2,0.19473677183075688,-3.0983583956876437,25.17534065246582,1.0,25.39307403564453,1.139536589301168,24.15925407409668,0.19473677183075688
1728,2001-11-08,26.944419860839844,27.080501556396484,25.51101112365723,25.710601806640625,10373674.0,0.04210524995715881,1.0843423239036996,2.472720322623803,71.8726210408062,59.77847044494618,-2.897989102774833,-3.8761171513312256,-5.2570238459249445,-1.674021553357214,6.864601026659144,1.5694904327392543,1.274334901162998,3.5413320541381843,0.517344667263103,6.565319441013266,2.029338360700642,5.053325747575727,-4.69397043809326,95.9677788534738,30.509300105803675,1.5119936934375409,11,-2.6536178588867188,-3.6878480911254883,-7.777139663696289,-4.087024688720703,0.9525794982910156,3,0.14478110712274317,2.1200029153456508,25.855756759643555,-3.0983583956876437,25.17534065246582,1.0,25.39307403564453,0.14478110712274317
1729,2001-11-09,25.80132293701172,26.39101409912109,25.628950119018555,26.309364318847656,8591305.0,-0.04242425443679587,1.2702741095983952,-0.4117636146649435,64.44920536261989,60.182736618519066,-1.684576321121952,-2.6367025027526516,-4.235013307366142,-0.56180952963037,7.74237122176209,1.315469741821289,1.3391806299959867,2.251265525817871,-0.942908553853556,5.445439605489298,0.6541784859821576,3.8483525656535846,-3.164469343573142,53.00000280321697,-14.10718254162559,1.5970870398357142,11,-1.5105209350585938,-2.5447511672973633,-5.801669120788574,-2.943927764892578,3.0754737854003906,4,0.18530235543999707,1.0843423239036996,26.944419860839844,2.1200029153456508,25.855756759643555,-3.0983583956876437,25.17534065246582,0.18530235543999707
1730,2001-11-12,24.55843162536621,25.755962371826172,23.72378921508789,25.755962371826172,9610132.0,-0.04817161176889084,2.3939390078219196,2.3571519747709866,53.890903719859274,60.38419879766142,-0.3060466659278127,-1.1769208120904722,-3.1178637156041056,0.6404831128379556,7.337727720344353,2.077533721923828,1.3633990512473524,0.8323736190795898,-2.1606717842572642,3.825419022416444,-0.664149082588839,2.3288963207480187,-1.5660861948910032,24.86487745783245,-38.37121524444325,1.4965227016684273,11,-0.26762962341308594,-1.3018598556518555,-4.4136223793029785,-1.7010364532470703,4.744758605957028,0,0.2028075231069153,1.2702741095983952,25.80132293701172,1.0843423239036996,26.944419860839844,2.1200029153456508,25.855756759643555,0.2028075231069153
1731,2001-11-13,26.51802635192871,26.717613220214844,25.129980087280273,25.275135040283203,9962748.0,0.07979315440235402,-1.0710042682676506,-1.0378784138274846,63.08502995207004,61.89301863498338,-1.7403945050057423,-2.9384903193237903,-5.201447556212241,-1.3254054891420282,7.040113434966627,2.159181594848633,1.2572222355299942,2.5706068038940444,-0.5646933639355467,5.7059069717236355,1.0029567199792488,4.13825688780884,-3.1986284313798024,83.24327057919727,18.188740658815632,1.5676500839147958,11,-1.7826871871948242,-2.925783157348633,-6.364145278930664,-3.6606311798095703,3.2387733459472656,1,0.13239826015567924,2.3939390078219196,24.55843162536621,1.2702741095983952,25.80132293701172,1.0843423239036996,26.944419860839844,0.13239826015567924
1732,2001-11-14,27.17122459411621,27.78813362121582,26.536169052124023,26.608747482299805,13092972.0,0.024632234447568235,-2.538452415607379,0.452555349406798,65.91928063892806,63.36387190020738,-1.9262954005572936,-3.444620856649653,-5.928268469840518,-1.986957479534162,7.7140049394022,1.2701072692871094,1.2748391435989674,3.0183197975158684,-0.3985616823816436,6.43520127741338,1.3098790575671124,4.726760537464624,-3.5509383826994956,84.82143820859577,16.78408106288755,1.7084407399487556,11,-1.4243354797363281,-3.225165367126465,-6.971982955932617,-4.31382942199707,1.2247447967529297,2,0.08547576305774718,-1.0710042682676506,26.51802635192871,2.3939390078219196,24.55843162536621,1.2702741095983952,25.80132293701172,0.08547576305774718
1733,2001-11-15,28.62277412414551,29.11267471313477,27.624834060668945,27.67019462585449,12701115.0,0.05342230803773296,-1.8521801129819626,1.6935435740929254,65.65525184683699,63.67287276621784,-2.891120339104525,-4.634329176727938,-7.375503163194885,-3.452556015350641,8.093895102356454,1.9414501190185582,1.6024983112270839,4.152796173095705,0.3160545081047452,7.989537838086665,2.2344253406002252,6.071167005591185,-4.585703171748886,90.9090555149703,25.25791299949536,1.9183708324954802,11,-2.2045421600341832,-3.8602170944213867,-8.511986255645756,-5.765378952026371,0.5443325042724574,3,-0.015847784608042148,-2.538452415607379,27.17122459411621,-1.0710042682676506,26.51802635192871,2.3939390078219196,24.55843162536621,-0.015847784608042148
1734,2001-11-16,29.031024932861328,29.647932052612305,27.99679374694824,28.49576568603516,8635396.0,0.014263146085879308,-1.153841560509549,0.5619050670169276,70.19166675583035,64.425077718492,-2.833621815924822,-4.7073129291744635,-7.764954771783078,-3.8900073452440296,8.669598868689171,1.651138305664066,1.9562370696139055,4.194983863830565,0.08013008041034553,8.309837647250784,2.137556972120457,6.252410755540673,-4.384881529176127,89.58655898970913,21.223594528941405,2.0574268917101093,11,-2.3451642990112305,-4.0008392333984375,-8.60497760772705,-6.1736297607421875,0.3628864288330078,4,-0.039062540036153615,-1.8521801129819626,28.62277412414551,-2.538452415607379,27.17122459411621,-1.0710042682676506,26.51802635192871,-0.039062540036153615
1735,2001-11-19,29.076385498046875,29.484634399414066,28.595558166503906,29.16710662841797,6535794.0,0.0015624858333609382,1.4499994743979085,-0.16949007590065324,78.8035388820206,66.6086260460167,-2.5720362423932954,-4.433370967877224,-7.801715265451158,-3.976044821607587,9.151132232141574,0.8890762329101598,2.2454185075548914,3.8933329582214355,-0.42821417207362344,8.214880088516495,1.732559393073906,6.054106523368965,-3.72999168351188,87.34943268651097,11.326707596064836,2.1607735651475286,11,-2.3905248641967773,-4.046199798583984,-8.856730937957764,-6.218990325927734,0.31752586364746094,0,-0.006864291149536905,-1.153841560509549,29.031024932861328,-1.8521801129819626,28.62277412414551,-2.538452415607379,27.17122459411621,-0.006864291149536905
1736,2001-11-20,27.88792610168457,28.931230545043945,27.398029327392575,28.9130859375,8007654.0,-0.04087369788250117,1.8888832984429678,11.300121940963754,69.84125587624479,67.0787504528018,-1.0709540935643744,-3.0632881263193,-6.542539073121482,-2.8305161167284254,10.014373642193302,1.6783561706543004,2.3424969890297476,2.489862632751464,-1.924385276155359,6.904110541658287,0.28273867829805255,4.696986587204876,-1.939316933818752,43.44023144913145,-34.61964755845185,2.2071239544534116,11,-1.2020654678344727,-2.8577404022216797,-7.568477153778076,-5.33444881439209,1.5059852600097656,1,0.050748274521323467,1.4499994743979085,29.076385498046875,-1.153841560509549,29.031024932861328,-1.8521801129819626,28.62277412414551,0.050748274521323467
1737,2001-11-21,27.398029327392575,28.386898040771484,27.08957481384277,27.234729766845703,7533237.0,-0.01756662623479932,-4.720000672772,-0.1592918048891178,65.42124377382248,66.36193075647027,-0.37915101047809685,-2.340415379994081,-5.9873300078928295,-2.3868346006219134,10.59622419535486,1.2973232269287145,2.340351942753383,1.775882625579829,-2.5622784074737766,6.114043658633435,-0.39319789094697555,3.9449631421066336,-0.931514955662248,12.056741289897367,-64.06454506098464,2.169080516526803,11,-0.7121686935424769,-2.0049562454223597,-6.688476085662838,-5.148470878601071,2.848669052124027,2,0.08609270186177587,1.8888832984429678,27.88792610168457,1.4499994743979085,29.076385498046875,-1.153841560509549,29.031024932861328,0.08609270186177587
1738,2001-11-22,28.350608825683594,28.450403213500977,27.64297866821289,27.878854751586914,2780694.0,0.034768175729289696,1.4054014893018578,2.8888875911045293,66.42958471705902,66.5819729069635,-1.2418831792947422,-2.9987411431788686,-6.827085325136139,-3.3762136364179227,11.312382805081885,1.052373886108402,2.466052644505748,2.4440487861633287,-1.8223323657832218,6.710429938109879,0.3108582101900552,4.577239362136602,-1.4386959786297915,49.29077115310642,-24.346829118775474,2.133190575973275,11,-1.664748191833496,-2.957535743713379,-7.7794060707092285,-6.418577194213867,1.9323787689208949,3,0.0015999855757755643,-4.720000672772,27.398029327392575,1.8888832984429678,27.88792610168457,1.4499994743979085,29.076385498046875,0.0015999855757755643
1739,2001-11-23,29.00380706787109,29.30319023132324,28.57741355895996,28.57741355895996,5971763.0,0.023040007578099875,-2.4042576033423675,0.9038470091171817,64.82860807864708,67.79727339127327,-1.5567445767805062,-3.4523963645068108,-7.270679742677867,-4.045983286019645,12.13749084260647,0.9525814056396449,2.4830724426668347,2.8581947326660107,-1.5445407591533247,7.260930224485346,0.656826986756343,5.059562478575678,-1.9142322540283203,79.92420170088238,9.084114657756643,2.2013677459096668,11,-1.6148509979248011,-3.6107339859008754,-8.432604312896725,-7.253219604492184,1.2791805267333984,4,0.0056302801961392035,1.4054014893018578,28.350608825683594,-4.720000672772,27.398029327392575,1.8888832984429678,27.88792610168457,0.0056302801961392035
1740,2001-11-26,29.57535552978516,30.23762512207031,29.457416534423828,29.457416534423828,7905253.0,0.019705980686487212,-12.230714493644212,0.2765966012534047,67.55973716969805,68.29446308212083,-1.4994902519050726,-3.7360549823476,-7.655587706384395,-4.619504155109606,13.107969823239474,1.2338180541992188,2.337471497949551,3.1253710746765186,-1.3449122009097714,7.595654350262809,0.8902294368833736,5.360512712469664,-2.127610702514655,78.96254737243925,8.480516355134938,2.235141637793145,11,-1.1884584426879918,-3.887435913085941,-8.836317062377933,-8.069717407226566,0.7076320648193288,0,-0.006134978425131443,-2.4042576033423675,29.00380706787109,1.4054014893018578,28.350608825683594,-4.720000672772,27.398029327392575,-0.006134978425131443
1741,2001-11-27,28.62277412414551,30.2466983795166,28.2326717376709,29.9382438659668,8337342.0,-0.032208620609152416,1.0845050403554235,-11.153815053206637,60.8079278332113,67.72653499259674,-0.24244908408228838,-2.384112596820067,-6.520369595337062,-3.675902953096891,13.622328749014272,2.014026641845703,2.3604170281562276,1.8416545867919965,-2.201470681143441,5.884779854727434,-0.17990804717572217,3.863217220759715,-0.7286484497070376,48.56317082336014,-18.812510900498296,2.021562633967718,11,0.045362472534176135,-2.7488737106323278,-7.883735656738285,-7.117136001586918,1.315469741821289,1,0.02694138709980276,-12.230714493644212,29.57535552978516,-2.4042576033423675,29.00380706787109,1.4054014893018578,28.350608825683594,0.02694138709980276
1742,2001-11-28,27.58854484558105,28.450403213500977,26.85369682312012,28.44133186340332,9620053.0,-0.036133090177727034,2.666671046695479,0.6482756620776179,52.52668678098096,66.26780554083496,0.9579400419930337,-1.0334655385504021,-5.293037897028309,-2.641549061241985,14.196669723803915,1.7690773010253906,2.6428973118022334,0.572909069061275,-3.0435056761346395,4.18932381425719,-1.235298303536684,2.381116441659234,2.6581535339355504,21.65775671619119,-40.3620591675181,1.808207372597958,11,0.9616527557373082,-1.7146444320678675,-6.772392749786373,-6.082906723022457,3.8556823730468786,2,0.06543899021199939,1.0845050403554235,28.62277412414551,-12.230714493644212,29.57535552978516,-2.4042576033423675,29.00380706787109,0.06543899021199939
1743,2001-11-29,27.370811462402344,27.53411293029785,26.536169052124023,26.98978042602539,9760372.0,-0.007892166273988255,1.8205086737609297,-0.44680679749321006,56.63852049633037,64.76190040089053,1.0945054078717575,-0.5450078739980952,-4.852381354967964,-2.445091026286409,14.848268164554796,1.0523757934570277,2.6321080158280807,0.1655668258666978,-3.069660461543581,3.4007941132769766,-1.4520468178384398,1.7831804695718354,2.875886917114258,22.493890672596596,-38.986964415650306,1.617613643705139,11,1.0206222534179688,-1.4969110488891602,-6.386824131011963,-5.86517333984375,3.5381565093994176,3,0.10507130638288498,2.666671046695479,27.58854484558105,1.0845050403554235,28.62277412414551,-12.230714493644212,29.57535552978516,0.10507130638288498
1744,2001-11-30,27.67019462585449,28.03308296203613,26.98978042602539,27.842565536499023,7134987.0,0.010938044853488815,2.770479486048343,-0.45238023727287313,64.30358465474865,63.150794375638085,0.6501596209606006,-0.5985623684432788,-4.893274227803101,-2.765673219244359,15.448242622844521,1.0433025360107386,2.529447661872833,0.2894029617309535,-2.613901468303389,3.192707391765296,-1.162249253286216,1.741055176748123,2.428082580566411,30.56236654319493,-34.08162287649907,1.4516522150171711,11,0.7212390899658239,-1.796294212341305,-6.686207294464108,-6.1917724609374964,2.8123798370361364,4,0.09442625916005154,1.8205086737609297,27.370811462402344,2.666671046695479,27.58854484558105,1.0845050403554235,28.62277412414551,0.09442625916005154
1745,2001-12-03,27.407100677490234,27.53411293029785,27.062358856201172,27.30730628967285,7055403.0,-0.009508207366146437,1.6666415098408112,-0.5789514451378627,54.841892244782976,61.484198416586764,0.7281353043897951,-0.18640319751476042,-4.39778712014531,-2.5133553762341307,15.598872894718397,0.6078357696533168,2.313450970838666,-0.07439231872558594,-2.822997497695493,2.674212860244321,-1.4486949082105411,1.2999102707593693,2.54869220275879,23.47189709394434,-37.21581863092851,1.3743025894849534,12,0.9843330383300781,-1.5332002639770508,-6.4231133460998535,-5.960432052612305,3.1208362579345703,0,0.10493218348616695,2.770479486048343,27.67019462585449,1.8205086737609297,27.370811462402344,2.666671046695479,27.58854484558105,0.10493218348616695
1746,2001-12-04,28.350608825683594,28.350608825683594,27.58854484558105,27.67926788330078,7413861.0,0.034425682573869354,1.2702741095983923,6.727241451807114,56.22604706219251,60.46250989307232,-0.15962560561264993,-0.9273783799762043,-5.122393932285323,-3.4544403224241655,15.480511290227444,0.9435081481933594,2.0039766435822095,0.7103524208068848,-1.8368173950224147,3.2575222366361842,-0.563232487107765,1.9839373287215345,1.4683991014404292,94.78671994101295,35.61705700945153,1.2735849079146497,12,0.04082489013671875,-2.47670841217041,-6.826826095581055,-6.903940200805664,3.402074813842777,1,0.06816004484426808,1.6666415098408112,27.407100677490234,2.770479486048343,27.67019462585449,1.8205086737609297,27.370811462402344,0.06816004484426808
1747,2001-12-05,30.89082336425781,31.072267532348636,29.13989067077637,29.21246719360352,14328285.0,0.0895999995694261,-1.119404546234282,2.5000056822055945,60.73883125822606,59.830203953201995,-2.405218234669185,-3.2370000665823078,-7.424884719200474,-5.985258089203821,15.966950119067125,2.7216587066650426,1.6418197936159977,2.998813629150387,0.21039760553338382,5.78722965276739,1.6046056173418854,4.393021640958889,-4.3546543121337855,95.99999495421355,39.157880639257854,1.3942080118085023,12,-2.086605072021481,-4.60413837432861,-9.18559646606445,-9.44415473937988,-0.671340942382809,2,-0.030836973396869305,1.2702741095983923,28.350608825683594,1.6666415098408112,27.407100677490234,2.770479486048343,27.67019462585449,-0.030836973396869305
1748,2001-12-06,30.845462799072266,32.11557006835937,30.78195762634277,31.299072265625,14709670.0,-0.0014684155436927027,-3.593754516904653,-0.27027008598294094,58.896791428446384,59.171113214290806,-2.2001110334975316,-3.040274719773244,-7.107594350489691,-5.942257707881094,16.06383758266321,1.333612442016598,1.4912670464409352,2.7584009170532227,-0.28502358261337335,5.801825416719819,1.2366886672199229,4.280113166886522,-4.218571777343751,75.22123696225717,21.590752315143035,1.5217122498332987,12,-1.51959323883057,-3.592589378356937,-9.131164073944092,-9.398794174194336,-0.00907135009765625,3,0.019411750229070046,-1.119404546234282,30.89082336425781,1.2702741095983923,28.350608825683594,1.6666415098408112,27.407100677490234,0.019411750229070046
1749,2001-12-07,30.58236885070801,31.57123947143555,30.428142547607425,31.299072265625,9639783.0,-0.008529421331041509,-1.2300935667945014,1.580001009158102,57.22995965311682,58.02336015689289,-1.888104376678264,-2.530364708083294,-6.622665491786428,-5.670909794001023,16.083753209163795,1.143096923828125,1.450668584484994,2.256254673004154,-0.7822903249350937,5.2947996709434015,0.7369821740345301,3.7755271719737777,-3.735930667114264,69.65887327324806,19.455300734306036,1.5192724989696247,12,-1.2564992904663157,-2.6717615127563548,-8.868070125579838,-9.135700225830082,-0.816497802734375,4,0.01067932712106412,-3.593754516904653,30.845462799072266,-1.119404546234282,30.89082336425781,1.2702741095983923,28.350608825683594,0.01067932712106412
1750,2001-12-10,29.539066314697266,30.301130294799805,29.16710662841797,30.21040916442871,8863345.0,-0.03411451026255585,1.6595766095212534,0.9367094334400553,58.0388734416942,57.715687446724324,-0.9504396948503135,-1.1539576411603178,-5.338170482081189,-4.638228517733353,17.063169128187635,1.4152622222900426,1.2953970585592458,0.9639204025268562,-1.5446365142514296,3.472477319305142,-0.29035805586228847,2.218198860916001,-2.481862855712894,43.08616305696535,-7.643573268258223,1.2542784583891435,12,-0.21319675445556996,-1.6193866729736364,-7.52538537979126,-8.092397689819336,0.6441268920898438,0,0.03194102813344224,-1.2300935667945014,30.58236885070801,-3.593754516904653,30.845462799072266,-1.119404546234282,30.89082336425781,0.03194102813344224
1751,2001-12-11,30.028966903686523,30.165048599243164,28.55019760131836,29.330406188964844,10118278.0,0.016584836628553257,2.3271059989507585,-1.0405424218059702,62.80918857529168,58.85818764609218,-1.3632560056887293,-1.4412337616474673,-5.588496691897184,-5.136009447566771,17.47827446856799,1.6148509979248047,1.1356692605452636,1.2782739639282212,-1.1127880764629055,3.669336004319348,0.08274294373265789,2.4738049841237846,-2.7694287803271536,41.47587148434541,-13.561392750663764,1.195531020195563,12,-0.7030973434448278,-2.109287261962894,-7.566212177276611,-8.582298278808594,-1.0886650085449219,1,0.016616290308576254,1.6595766095212534,29.539066314697266,-1.2300935667945014,30.58236885070801,-3.593754516904653,30.845462799072266,0.016616290308576254
1752,2001-12-12,29.49370574951172,30.89082336425781,29.49370574951172,30.165048599243164,11436702.0,-0.017824827470474647,-3.162158322844948,-0.9610372235130936,55.80110347497823,58.76514131038638,-0.591533793883702,-0.7621317991992669,-4.8263477592910675,-4.595742023051461,17.52536741224664,1.3971176147460902,0.8615674364805344,0.6268887519836426,-1.664708982048964,2.918486486016249,-0.5189101150326607,1.7726876189999459,-2.039926348352349,26.463101875479516,-28.090658725950668,1.1457988670163042,12,0.05896949768066051,-1.5740261077880895,-6.600021839141846,-8.047037124633789,-0.2812385559081996,2,0.07659186367423665,2.3271059989507585,30.028966903686523,1.6595766095212534,29.539066314697266,-1.2300935667945014,30.58236885070801,0.07659186367423665
1753,2001-12-13,28.16916656494141,29.88381004333496,27.85163879394531,29.666078567504886,12806602.0,-0.044909215404111635,1.1032887483331326,2.229728078823332,46.034491133264595,56.73524203022149,0.9590117940998866,0.5551443632957707,-3.3493922659654096,-3.285001866605814,16.691133203301277,2.032171249389652,0.7174521331728556,-0.6749700546264599,-2.9856371736346787,1.635697064381759,-1.8303036141305675,0.4803635048776478,-0.5289155370940399,8.536609128976423,-41.03960857577524,1.1553335595041088,12,1.41979789733886,-0.24948692321778054,-5.175688266754154,-6.72249794006348,0.9525794982910156,3,0.07278581892747082,-3.162158322844948,29.49370574951172,2.3271059989507585,30.028966903686523,1.6595766095212534,29.539066314697266,0.07278581892747082
1754,2001-12-14,27.89699935913086,28.16916656494141,27.3254508972168,27.67019462585449,6379602.0,-0.009661883505963642,1.18823197682901,-0.1515150742915852,41.79237289558425,55.285295435866075,1.4156000619360576,0.7778794200678902,-2.8944121227606345,-3.04168327789813,15.50450868752744,0.8437156677246094,0.7768456123027647,-0.890435981750489,-3.2371675538235287,1.4562955903225507,-2.063801767787009,0.2829298042860309,4.2185707092285085,16.03054006832563,-28.596319813311514,1.17336578603652,12,1.8235111236572266,0.022680282592769885,-4.123312473297119,-6.69981575012207,0.725774765014652,4,0.10536588727710838,1.1032887483331326,28.16916656494141,-3.162158322844948,29.49370574951172,2.3271059989507585,30.028966903686523,0.10536588727710838
1755,2001-12-17,28.87679672241211,29.067312240600586,27.74277114868164,28.06937026977539,6223741.0,0.03512196242570287,1.2290087851913194,3.560007064106713,51.238943041979525,54.73117276695352,0.7444947267539561,-0.2293986951537903,-3.691450381554297,-4.057382367825404,14.403191816604705,1.3245410919189453,0.8298029812632279,0.09934082031249858,-2.2439119601839685,2.4425936008089657,-1.0722855699357368,1.270967210560734,3.1429709625244087,43.51146589974117,-0.591969778104712,1.171626390248234,12,0.8437137603759766,-0.9571170806884801,-5.103109836578369,-7.67961311340332,-0.254022598266598,0,0.030788537042666153,1.18823197682901,27.89699935913086,1.1032887483331326,28.16916656494141,-3.162158322844948,29.49370574951172,0.030788537042666153
1756,2001-12-18,29.30319023132324,29.666078567504886,28.804218292236328,28.9130859375,7315869.0,0.014765955968384592,-1.835814900700708,0.48314529769159825,58.889931413567226,54.52573945088032,0.5223674645557175,-0.5737439263047968,-3.9263619593216994,-4.524226041869209,14.137293040926341,0.8618602752685582,0.7862675770904062,0.4549711227416964,-1.8604892388716223,2.770431484355015,-0.702759058064963,1.6127013035483557,2.622691117858885,55.47076364079889,8.175813494478177,1.15773018080666,12,0.4173202514648473,-0.680415153503418,-5.529503345489498,-8.178584098815914,-1.5967063903808523,1,0.030030961424917013,1.2290087851913194,28.87679672241211,1.18823197682901,27.89699935913086,1.1032887483331326,28.16916656494141,0.030030961424917013
1757,2001-12-19,29.756799697875977,29.983604431152344,28.822364807128906,28.84958076477051,8784974.0,0.01547986628663578,-1.415096135919172,2.325580485706056,62.075297180241066,54.87890675663529,-0.121831888611176,-0.8870596051029125,-4.202083157152096,-5.025474331641778,14.103627816969528,1.1612396240234375,0.925653148320901,0.7906420707702644,-1.4529791873609135,3.0342633289014422,-0.33116855829532454,1.9124526998358533,2.0770730422668393,91.46758340401165,39.34033325851972,1.1218106290655891,12,-0.30845451354980113,-0.4309301376342809,-5.593008518218994,-8.632193565368652,-0.8618583679199254,2,-0.02743903279332338,-1.835814900700708,29.30319023132324,1.2290087851913194,28.87679672241211,1.18823197682901,27.89699935913086,-0.02743903279332338
1758,2001-12-20,28.39596939086914,29.63886070251465,28.350608825683594,29.24875640869141,5897690.0,-0.04573174268817526,-1.730770008288354,-0.940001345544154,53.316744164721605,54.444105035702485,0.9554761907014111,0.5031394651069121,-2.726691869411674,-3.7319785148650944,13.939379624107895,1.4061908721923828,0.9575226082393584,-0.5724562644958482,-2.8135478256481257,1.6686352966564293,-1.6930020450719887,0.5480895160802923,3.347734912415156,40.27301207343649,-13.979681337795824,1.1205457805761392,12,0.7121677398681641,0.929900169372555,-3.549495220184326,-7.108063697814941,0.45361137390137074,3,0.028754003481808565,-1.415096135919172,29.756799697875977,-1.835814900700708,29.30319023132324,1.2290087851913194,28.87679672241211,0.028754003481808565
1759,2001-12-21,29.16710662841797,29.393911361694336,27.515966415405273,27.724628448486328,7827763.0,0.02715657377052927,-1.019510354107184,-1.6914870299213092,57.6862090875439,54.40492010746356,-0.0419383126439179,-0.26892439763911113,-3.366681006551879,-4.555930279145432,13.185962498626813,1.8779449462890625,0.7447296459229271,0.19051599502563477,-2.0523075556918364,2.433339545743106,-0.9308957803331026,1.3119277703843721,2.4882326067449796,66.91176754759216,8.403416221943345,1.121411775358736,12,-0.05896949768066406,0.15876293182372692,-3.576712131500244,-7.216930389404297,0.2449493408203125,4,-0.0015551959185882147,-1.730770008288354,28.39596939086914,-1.415096135919172,29.756799697875977,-1.835814900700708,29.30319023132324,-0.0015551959185882147
1760,2001-12-24,29.393911361694336,29.484634399414066,29.130817413330078,29.294118881225586,700381.0,0.007776044986765651,1.5161342828076931,0.06918127556943647,54.86052204820616,53.52173493778739,-0.3257552586427295,-0.5375815305516056,-3.39821195114731,-4.824047433074988,11.987858008168034,0.3538169860839879,0.5507610515456172,0.42639293670654155,-1.8076835411891743,2.6604694146022574,-0.6906453022413146,1.5434311756543977,2.1748301067096882,76.10293464053804,21.26717326829855,1.117038238947858,12,-0.28577423095703125,-0.06804180145264027,-3.535888195037842,-7.1761064529418945,-0.0907211303710973,0,-0.026234590832772242,-1.019510354107184,29.16710662841797,-1.730770008288354,28.39596939086914,-1.415096135919172,29.756799697875977,-0.026234590832772242
1761,2001-12-25,29.393911361694336,29.393911361694336,29.393911361694336,29.393911361694336,0.0,0.0,1.0,0.0,40.86379480106385,51.86203397401913,-0.47529346126009386,-0.5026171730385158,-3.232838447755551,-4.865924109178252,11.551241423317201,0.0,0.3787602013522502,0.387836074829103,-1.8478055398788413,2.6234776895370473,-0.7299847325248692,1.5056568821830751,2.089964295285945,76.10293464053804,25.38055123505538,1.1178208073539715,12,-0.7393836975097656,-0.06804180145264027,-3.535888195037842,-7.1761064529418945,-0.9979419708251953,1,-0.026234590832772242,1.5161342828076931,29.393911361694336,-1.019510354107184,29.16710662841797,-1.730770008288354,28.39596939086914,-0.026234590832772242
1762,2001-12-26,29.393911361694336,29.393911361694336,29.393911361694336,29.393911361694336,0.0,0.0,1.0,0.0,41.09131927153606,51.31279265604929,-0.5486325427711094,-0.37990678998775707,-3.095349428100377,-4.900113953267322,11.914089578557643,0.0,0.2645864606748205,0.2975677490234361,-1.8407543007604907,2.435889798807363,-0.7715932758685256,1.3667287739153977,2.006795800090675,88.46153846153845,39.15111567631245,1.0691610248919632,12,-0.7393836975097656,-0.06804180145264027,-3.535888195037842,-7.1761064529418945,-0.7439193725585902,2,-0.057407382773528304,1.0,29.393911361694336,1.5161342828076931,29.393911361694336,-1.019510354107184,29.16710662841797,-0.057407382773528304
1763,2001-12-27,30.2466983795166,30.346492767333984,29.393911361694336,29.393911361694336,3746502.0,0.02901236951178965,-1.2340429338903973,100.0,48.07892573188094,52.011298526748924,-1.2021490811603606,-1.0605684587896533,-3.772750937976827,-5.76104014007165,12.664012348398309,0.9525814056396484,0.06420831706900287,1.0065604209899917,-1.0274306909196653,3.0405515328996486,-0.010435134964836834,2.02355597694482,1.0725036569770445,96.47435227905993,47.683251457781054,1.0169955559548283,12,-1.3154687881469727,-0.9208288192749059,-4.207231521606445,-8.02889347076416,-1.4243335723876953,3,-0.04469106123913269,1.0,29.393911361694336,1.0,29.393911361694336,1.5161342828076931,29.393911361694336,-0.04469106123913269
1764,2001-12-28,30.28298759460449,30.70937919616699,30.028966903686523,30.18319320678711,2585151.0,0.0011997744227336682,-2.3333364480304817,0.11702146694519451,54.812210656502046,52.40832826169587,-0.9659757514893421,-0.9392323065217916,-3.6111913578080888,-5.797373005872455,13.257394437676389,0.6804122924804652,-0.010833080486111868,0.9122099876403773,-1.0308098105410792,2.855229785821834,-0.059299911450349185,1.8837198867311038,0.956339419103621,72.98860227084614,22.506101415213834,0.9715098990907277,12,-1.1703147888183558,-0.957118034362793,-4.243520736694332,-8.065182685852047,-2.2499046325683594,4,-0.047333732359001734,-1.2340429338903973,30.2466983795166,1.0,29.393911361694336,1.0,29.393911361694336,-0.047333732359001734
1765,2001-12-31,30.28298759460449,30.28298759460449,30.28298759460449,30.28298759460449,0.0,0.0,1.0,0.0,51.75437949396728,51.6154891595181,-0.8331449294020352,-0.7512479333189539,-3.423009389284619,-5.805384228440822,13.88284363239078,0.0,0.14171220160298503,0.7684156417846637,-0.9784830777086952,2.5153143612780227,-0.10503371796201577,1.6418650015313432,0.8780618967737936,67.58631489203742,15.3050574799664,0.8734493597466797,12,-1.1703147888183558,-0.957118034362793,-3.8919730186462367,-8.065182685852047,-3.021041870117184,0,-0.028759765615773647,-2.3333364480304817,30.28298759460449,-1.2340429338903973,30.2466983795166,1.0,29.393911361694336,-0.028759765615773647
1766,2002-01-01,30.28298759460449,30.28298759460449,30.28298759460449,30.28298759460449,0.0,0.0,1.0,0.0,55.886336693491586,50.927826883212596,-0.7594040784336684,-0.6314299476746079,-3.277742516932566,-5.820429945145062,14.102210707887858,0.0,0.3854449721358506,0.6717967033386181,-1.0168221623042406,2.3604155689814768,-0.17251272948281127,1.5161061361600474,0.8013499248905624,67.58631489203742,11.541906085940326,0.8443094328214301,1,-1.1703147888183558,-0.957118034362793,-3.2455792427062953,-7.770336151123043,-3.6107349395751918,1,-0.032354712698684285,1.0,30.28298759460449,-2.3333364480304817,30.28298759460449,-1.2340429338903973,30.2466983795166,-0.032354712698684285
1767,2002-01-02,29.9382438659668,31.063196182250977,29.765871047973636,30.110614776611328,5762331.0,-0.011384072577406812,-4.017534800345293,-100.0,65.45164491066927,52.27614918831789,-0.4316035391169919,-0.38125745304014913,-2.7671000821488896,-5.492309912968903,13.274007036668273,1.2973251342773402,0.4426212089978776,0.37468194961548207,-1.212665652416927,1.9620295516478912,-0.4189918514007225,1.1683557506316866,-2.61279296875,32.60872545950254,-28.228753768522267,0.7936738010162039,1,-0.6486625671386754,-0.6123743057251048,-2.667225360870365,-7.421055793762211,-2.5674324035644567,2,-0.05151519514646241,1.0,30.28298759460449,1.0,30.28298759460449,-2.3333364480304817,30.28298759460449,-0.05151519514646241
1768,2002-01-03,31.44422721862793,31.87969207763672,30.437213897705078,30.437213897705078,10426032.0,0.05030299570687591,-1.8648641481916415,-5.842130305847064,75.48890642572917,54.25422667033848,-1.6312642456713249,-1.9395232360870125,-4.078075438110016,-6.9940156464563685,12.168452678013596,1.9414482116699183,0.4202790520717343,1.8507270812988281,0.14351944366171665,3.5579347189359396,0.9971232624802724,2.704330900117384,-4.044021415710446,79.3991613813116,12.36127175028841,0.8536038188185561,1,-0.9389724731445312,-2.118357658386234,-4.232178211212158,-8.92703914642334,-4.81733512878418,3,-0.08886321836005706,-4.017534800345293,29.9382438659668,1.0,30.28298759460449,1.0,30.28298759460449,-0.08886321836005706
1769,2002-01-04,30.90896797180176,32.16093063354492,30.90896797180176,31.897838592529297,10540447.0,-0.017022496469847215,-1.5321060925484193,-0.9819836542194996,65.59887816763484,55.447377350275005,-0.9196487886757936,-1.453039545292615,-3.4003119786127947,-6.440020139933541,11.289033523270948,1.2519626617431605,0.31124528287686815,1.299137878417973,-0.4535389346442571,3.051814691480203,0.42279947188685796,2.175476284949088,-3.3295827178955086,47.72728539676251,-21.365904690651377,0.8763384065311155,1,-0.13154697418213246,-1.3336124420166051,-3.7763009071350133,-8.391779899597172,-3.4020729064941477,4,-0.0675080179505334,-1.8648641481916415,31.44422721862793,-4.017534800345293,29.9382438659668,1.0,30.28298759460449,-0.0675080179505334
1770,2002-01-07,30.482574462890625,31.69824981689453,30.482574462890625,31.2446403503418,7515160.0,-0.013795138980380539,-2.190473091689985,0.770642661919216,59.05291369837787,57.46839056108767,-0.36049866205700454,-1.0038019672152672,-2.80974088612723,-6.000221634637608,11.0330129485298,1.2156753540039062,0.4031713873931295,0.8255689620971687,-0.9693698812131544,2.6205078054074917,-0.07190045955799462,1.723038383752332,-2.628296486206054,29.924241519278773,-39.2028836795353,0.8974694216551617,1,0.2948465347290039,-0.8709297180175781,-3.349907398223877,-7.965386390686035,-2.630935668945316,0,-0.08035710710184596,-1.5321060925484193,30.90896797180176,-1.8648641481916415,31.44422721862793,-4.017534800345293,29.9382438659668,-0.08035710710184596
1771,2002-01-08,30.527936935424805,31.108556747436523,30.255769729614254,30.6186580657959,10274690.0,0.0014881444016285883,-1.6857084504673159,0.11904630802268543,56.31500914689008,59.15991165834923,-0.25488696050931736,-1.0644406096261214,-2.6390487835104004,-6.0378632192769786,11.061441824135624,0.8527870178222692,0.3851342632545389,0.8459829330444322,-0.9842482066450557,2.67621407273392,-0.06913263680031179,1.7610985028891761,-2.415259799328613,31.818243355703206,-33.05850845043237,0.9151155698447448,1,0.24948406219482422,-0.7847461700439453,-3.3952698707580566,-8.010748863220215,-1.9958839416503942,1,-0.10698368572517669,-2.190473091689985,30.482574462890625,-1.5321060925484193,30.90896797180176,-1.8648641481916415,31.44422721862793,-0.10698368572517669
1772,2002-01-09,31.75268363952637,31.943199157714844,30.71845245361328,31.02690696716309,10897583.0,0.04011888214694137,1.2131156016171478,-8.000084097216382,78.1155054044409,62.49730939974478,-1.2402841542991574,-2.225368868356693,-3.6580090823634848,-7.242184265237409,10.936724600553063,1.415262222290039,0.4325528403641741,1.9577807426452658,-0.08948333089499627,4.005044816185528,0.9341487058751348,2.981412779415397,-3.3971112935832544,78.5715215352011,10.145407397714763,1.0236320367701315,1,-0.7892827987670934,-2.0094928741455114,-4.620016574859623,-8.55508136749268,-2.4313488006591797,2,-0.16000005045787224,-1.6857084504673159,30.527936935424805,-2.190473091689985,30.482574462890625,-1.5321060925484193,30.90896797180176,-0.16000005045787224
1773,2002-01-10,30.219482421875,31.607526779174805,30.219482421875,31.57123947143555,13949104.0,-0.048285720824642775,-1.0536890970918993,-1.8624972405890996,57.816717394642886,62.83114348176043,0.3225724244836172,-0.5593663498454475,-1.954529660968685,-5.705232643118787,11.582829060242613,1.5332012176513707,0.6123068764120134,0.3220637321472175,-1.5828157520217339,2.226943216316169,-0.6303760099372582,1.2745034742316932,-1.635588578675776,0.0,-65.78314367913222,0.9524397420844753,1,0.7439184188842773,-0.4762916564941406,-2.6740307807922363,-6.246207237243652,-2.1410388946533203,3,-0.09426604068541511,1.2131156016171478,31.75268363952637,-1.6857084504673159,30.527936935424805,-2.190473091689985,30.482574462890625,-0.09426604068541511
1774,2002-01-11,30.83639144897461,31.15391731262207,30.40092658996582,30.46443176269531,7445717.0,0.020414281703681647,-2.0181801501506094,-0.2751675579574175,60.12739269737688,63.76147828213927,-0.23197562448422815,-0.9958292260720611,-2.409199155526725,-6.328527315745269,12.538520335466297,0.9344348907470703,0.8190331305452432,0.7920031547546387,-0.9052812915379462,2.4892876010472236,-0.05663906839165378,1.6406453779009311,-2.037875398354643,35.789466695584046,-27.50320904736577,0.8486422231462925,1,0.12700939178466797,-1.09320068359375,-2.5470199584960973,-6.323321342468265,-3.021041870117184,4,-0.13651076411117602,-1.0536890970918993,30.219482421875,1.2131156016171478,31.75268363952637,-1.6857084504673159,30.527936935424805,-0.13651076411117602
1775,2002-01-14,29.765871047973636,30.83639144897461,29.765871047973636,30.38278007507324,9336880.0,-0.03471613735259449,-2.47059405512033,-1.6585373357809858,52.27020747042542,63.359686146243035,0.8464958306301362,0.1525340535816362,-1.2253095254387105,-5.280242973049901,12.92431407664667,1.070520401000973,0.8765330594405931,-0.32297096252441193,-1.935974565176977,1.2900326401281532,-1.1294727638506927,0.48353083880186887,-0.7656101223781739,0.0,-59.12464653088922,0.8065018013262822,1,1.197529792785641,-0.02268028259277699,-1.1476325988769602,-5.252800941467292,-2.540214538574226,0,-0.0758914791717411,-2.0181801501506094,30.83639144897461,-1.0536890970918993,30.219482421875,1.2131156016171478,31.75268363952637,-0.0758914791717411
1776,2002-01-15,30.18319320678711,30.38278007507324,29.26690101623535,29.71143913269043,9034968.0,0.014020156109017412,1.5625064331814318,-0.7647060642225182,54.58377484316664,62.15214502763163,0.4621267254924568,-0.20604416653147695,-1.515056435675703,-5.702100530863579,12.912321979881494,1.115879058837887,0.8763015924174233,0.05035104751586772,-1.5198578640683351,1.6205599591000706,-0.7347534082762337,0.8354555033079691,-0.9932920987146794,34.23729876542154,-20.30165183197827,0.7851044557921013,1,0.5307226181030273,-0.44000244140625,-1.560418605804447,-5.388884544372562,-3.5200119018554688,1,-0.07724677759798848,-2.47059405512033,29.765871047973636,-2.0181801501506094,30.83639144897461,-1.0536890970918993,30.219482421875,-0.07724677759798848
1777,2002-01-16,28.9403018951416,29.72051048278809,28.84958076477051,29.484634399414066,8306479.0,-0.04117825781819617,-1.4000000000000234,-1.1538480198920569,42.74193719303643,58.51359289066577,1.7305601375537307,1.0250981160267472,-0.17833725659989952,-4.474784283331825,12.63805827857635,1.333612442016598,0.8759086947991221,-1.1517153739929213,-2.8034323141425723,0.5000015661567296,-1.977573844067745,-0.32585690391809763,3.2206287384033203,3.2894454749030198,-44.04701998555983,0.8258584700748248,1,1.5649538040161133,0.8028888702392578,-0.3175272941589391,-4.145993232727054,-2.2589759826660156,2,-0.014106587514062019,1.5625064331814318,30.18319320678711,-2.47059405512033,29.765871047973636,-2.0181801501506094,30.83639144897461,-0.014106587514062019
1778,2002-01-17,29.21246719360352,29.60257148742676,28.83143615722656,28.83143615722656,8446687.0,0.009404369707269877,-3.0476247684837183,-0.6999968463875454,44.20431712859465,56.136419441883525,1.2388007118704003,0.8614037798011864,-0.3866738108744414,-4.755450721118958,12.623429597366432,0.7711353302002024,0.8466149402415937,-0.9203749656677225,-2.429818818370599,0.5890688870351539,-1.675096892019159,-0.16565303931628605,2.8822364425659153,16.406205729237524,-26.54178010349229,0.7547219263514379,1,1.174850463867184,0.5307235717773402,-0.4762897491455149,-4.418158531188972,-3.628877639770508,3,0.0037267528463844624,-1.4000000000000234,28.9403018951416,1.5625064331814318,30.18319320678711,-2.47059405512033,29.765871047973636,0.0037267528463844624
1779,2002-01-18,29.121746063232425,29.357622146606445,28.57741355895996,28.84958076477051,7624064.0,-0.0031055620797054706,1.0975676042940816,0.7142864293937895,43.77431807142678,54.43879770555563,1.1726615703731937,0.9998133176520945,-0.19501104490333532,-4.677031437929774,13.012857460581229,0.7802085876464844,0.7779621677094006,-1.008828067779536,-2.524505151637346,0.5068490160782737,-1.766666609708441,-0.25098952585063117,2.8424268737792957,24.096406905024413,-15.084999550368895,0.7578385419289057,1,1.138560295104977,0.621444702148434,-0.36742401123047586,-4.127848625183113,-3.311351776123054,4,-0.0358255488439948,-3.0476247684837183,29.21246719360352,-1.4000000000000234,28.9403018951416,1.5625064331814318,30.18319320678711,-0.0358255488439948
1780,2002-01-21,28.62277412414551,29.43927383422852,28.12380409240723,29.43927383422852,4967155.0,-0.017133998009717155,2.2222172906529374,-3.000014016104504,41.55124115987835,52.7983790403321,1.5422628249367847,1.5157655429729537,0.44125386215539564,-4.187303724610334,13.448897402613103,1.315469741821289,0.4612964405760849,-1.4692431449890115,-3.09878115185035,0.16029486187232678,-2.2840121484196807,-0.6544741415583424,3.138193250183104,22.08832832075552,-12.942375184082533,0.8147690034306683,1,1.4107275009155238,1.2156744003295863,0.197320938110348,-2.848668098449714,-2.1773262023925817,0,-0.02820916455498146,1.0975676042940816,29.121746063232425,-3.0476247684837183,29.21246719360352,-1.4000000000000234,28.9403018951416,-0.02820916455498146
1781,2002-01-22,28.62277412414551,29.52999496459961,28.141948699951172,28.32339286804199,7222617.0,0.0,-3.1917861874315996,-0.36666425279328846,43.06219614383707,48.90356690026501,1.3897415402258524,1.5336634649745413,0.5182042535321045,-4.205767798877034,13.88086045123394,1.3880462646484375,0.25796324017033,-1.4306862831115694,-3.1630234922456246,0.3016509260224858,-2.296854887678599,-0.56451767854454,2.847220187629393,31.249955204304207,-3.918277844034286,0.866168604567028,1,1.2428913116455043,1.2156744003295863,0.197320938110348,-2.848668098449714,-1.40618896484375,1,-0.048811397829098824,2.2222172906529374,28.62277412414551,1.0975676042940816,29.121746063232425,-3.0476247684837183,29.21246719360352,-0.048811397829098824
1782,2002-01-23,27.706483840942386,28.77700233459473,27.370811462402344,28.350608825683594,12444066.0,-0.03201263019541367,-1.1379296345433114,-2.1515207502452194,28.979605759403597,45.69944338523842,1.8681784510756856,2.4422705550607944,1.4813263519468087,-3.291004395832278,14.551311830095134,1.4061908721923864,0.10138798072397037,-2.262605190277096,-4.272351781092766,-0.2528585994614261,-3.267478485684933,-1.2577318948692593,3.495815253283105,15.040702171209919,-13.932288541004148,1.0048732954078354,1,1.5558805465698207,2.0593872070312464,1.4651589393615687,-1.9323778152465891,-0.3084545135498118,2,-0.037655537310333,-3.1917861874315996,28.62277412414551,2.2222172906529374,28.62277412414551,1.0975676042940816,29.121746063232425,-0.037655537310333
1783,2002-01-24,28.89494132995605,29.38484001159668,28.03308296203613,28.40504264831543,11267614.0,0.042894562003477965,-1.1911772890012855,-0.7605646314704746,39.44867680033891,43.40180828556753,0.5275540159648635,1.2093546168464293,0.3076812893604348,-4.44309402108502,14.527114617111764,1.6783561706542933,-0.01800863180334744,-1.006559848785404,-3.0672700193956253,1.0541503218248174,-2.0369149340905146,0.02379523651970672,1.9242090010871244,70.58825088292384,42.17047190600989,1.0303550853051109,1,0.20866012573242543,0.8709297180175817,0.4921660423278844,-2.7851638793945312,-1.0433025360107422,3,-0.07660909888007139,-1.1379296345433114,27.706483840942386,-3.1917861874315996,28.62277412414551,2.2222172906529374,28.62277412414551,-0.07660909888007139
1784,2002-01-25,28.84958076477051,29.21246719360352,28.39596939086914,28.84050750732422,5771811.0,-0.001569844515950436,1.2222279901679478,0.018520681492563296,41.08911952496343,42.159465180516214,0.2921724554260834,1.2035273305813483,0.35447143002790327,-4.356479852380623,14.304701726602309,0.8164978027343786,-0.4122466336394446,-0.9802500724792438,-3.084344944730816,1.1238447997723284,-2.03229750860503,0.07179736364654232,1.6247356794085803,68.48743058954076,38.597101288453366,1.052047436125786,1,0.027215003967281604,0.9162902832031214,0.3674225807189906,-2.7398033142089915,0.8074245452880824,4,-0.11320757960288097,-1.1911772890012855,28.89494132995605,-1.1379296345433114,27.706483840942386,-3.1917861874315996,28.62277412414551,-0.11320757960288097
1785,2002-01-28,29.41205596923828,29.5935001373291,28.87679672241211,29.031024932861328,5684621.0,0.019496824201848728,-1.078945475670143,41.994954803431106,44.23617152286889,41.0097314782609,-0.3640535448260174,0.6033950204625675,-0.20147104351091016,-4.879516447110916,13.99042984180464,0.7439193725585902,-0.5573961081138954,-0.3742282867431648,-2.4748813705605954,1.7264247970742659,-1.4245548286518819,0.6760982551655523,0.7519099767631374,91.83672593748203,59.62124911008235,1.0503265419087162,1,-0.8663949966430664,0.35381507873535156,-0.1950526237487793,-3.1480512619018555,0.29938316345214844,0,-0.12245528452332077,1.2222279901679478,28.84958076477051,-1.1911772890012855,28.89494132995605,-1.1379296345433114,27.706483840942386,-0.12245528452332077
1786,2002-01-29,29.30319023132324,30.028966903686523,29.185251235961914,29.46648979187012,6872647.0,-0.0037013984343325923,-3.2272701209839263,-0.4285728587876244,35.69914758795045,40.22719929991801,-0.43934547096749554,0.6694143701853008,-0.04888945304354664,-4.693926766146635,13.790233357332859,0.8437156677246094,-0.7913919515077801,-0.43410415649414347,-2.5316815327485003,1.6634732197602133,-1.4828928446213219,0.6146845316330349,-1.9323787689208949,72.69622908084506,44.430037476528895,1.0487886881271788,1,-0.603301048278805,0.4626808166503942,-0.08618688583373668,-3.039185523986813,0.48082542419433594,1,-0.09752324873199525,-1.078945475670143,29.41205596923828,1.2222279901679478,28.84958076477051,-1.1911772890012855,28.89494132995605,-0.09752324873199525
1787,2002-01-30,28.39596939086914,28.97659111022949,28.08751678466797,28.749786376953125,9247596.0,-0.030959797663407174,1.202242254159945,2.166674453373107,38.514275252000985,39.59497242474094,0.42749772070236247,1.533806673699324,0.9081998342692721,-3.715057946243572,13.15616387542029,1.2156734466552699,-0.9166372906579205,-1.2642112731933608,-3.442527284358615,0.9141047379718934,-2.353369278775986,-0.17505326761073547,-0.9719948196411146,18.181739993004854,-13.09565693389461,1.089158005582627,1,0.30391979217529297,1.3699016571044922,0.5942292213439941,-2.131964683532715,2.0866050720214844,2,-0.0415335083417373,-3.2272701209839263,29.30319023132324,-1.078945475670143,29.41205596923828,1.2222279901679478,28.84958076477051,-0.0415335083417373
1788,2002-01-31,28.649991989135746,29.031024932861328,28.41411590576172,28.84958076477051,6353037.0,0.008945727288615979,1.1935435740929405,0.564101734752186,35.568863270530414,38.68325522464134,0.09532140063218009,1.1169818550458466,0.677316444286209,-3.8778452059608632,12.035419631326796,0.6350555419921875,-1.1070674952584838,-0.8704769134521442,-2.9217311939545034,1.180777367050215,-1.896104053703322,0.15515022679903367,-1.1739175712585492,28.971911199661438,-1.6630789581017993,1.0256271402511794,1,0.049897193908687854,1.115879058837887,0.340206623077389,-2.38598728179932,2.286193847656243,3,-0.04369853444349736,1.202242254159945,28.39596939086914,-3.2272701209839263,29.30319023132324,-1.078945475670143,29.41205596923828,-0.04369853444349736
1789,2002-02-01,28.822364807128906,29.393911361694336,28.52298164367676,28.9403018951416,5984990.0,0.006016504928117339,-1.4303769171197638,0.5909004032797538,42.93479984106227,38.836983966995106,-0.13855520371886598,0.8224375927809007,0.5095051487370945,-3.9140315386029663,10.59431646416399,0.8709297180175746,-1.078936502101861,-0.5937739372253432,-2.55808893019492,1.3705410557442335,-1.5759314337101316,0.3883835592594451,-1.2952325395355224,37.85047142145579,3.2023741723371515,0.9821574964847879,2,-0.12247562408447266,0.9435062408447266,0.3061847686767578,-2.19547271728516,1.5513439178466797,4,-0.03367961024986743,1.1935435740929405,28.649991989135746,1.202242254159945,28.39596939086914,-3.2272701209839263,29.30319023132324,-0.03367961024986743
1790,2002-02-04,28.03308296203613,28.704425811767575,27.71555519104004,28.568342208862305,7069071.0,-0.02738435414215412,1.4494382553316263,4.538515032426081,34.74903788317246,37.913299715810155,0.6238910942592284,1.4954743057831799,1.2758455067669026,-3.0085736618379677,9.674665897717253,1.1068096160888672,-1.1076457151669388,-1.2605812072753935,-3.250217055190621,0.7290546406398342,-2.255399131233009,-0.2657632833177779,-0.45591400172088115,13.725519295173209,-20.108104538092398,0.9948179239576146,2,0.6668062210083043,1.7327880859375036,1.1861882209777868,-1.4061908721923828,1.7509326934814453,0,0.05792878186896755,-1.4303769171197638,28.822364807128906,1.1935435740929405,28.649991989135746,1.202242254159945,28.39596939086914,0.05792878186896755
1791,2002-02-05,27.261945724487305,27.76091766357422,26.54524230957031,27.624834060668945,11386218.0,-0.0275081138451001,2.8285638770753856,0.6779674304243978,37.241381710243104,38.83127482145899,1.320566447221026,2.117975898858532,2.045316815608487,-2.1229716441830035,9.189133876393528,1.4878406524658203,-1.149602382210169,-1.868418884277343,-3.9647669360892124,0.2279291675345263,-2.9165929101832795,-0.8202448583714066,2.7670211791992188,25.159237587904666,-12.020086738280757,1.0481740259059356,2,1.0251588821411133,2.0911407470703125,1.9573254585266113,-0.6350536346435582,1.9414501190185547,1,0.0898502782214452,1.4494382553316263,28.03308296203613,-1.4303769171197638,28.822364807128906,1.1935435740929405,28.649991989135746,0.0898502782214452
1792,2002-02-06,26.672252655029297,27.624834060668945,26.35472679138184,27.52503967285156,10726400.0,-0.021630630308545173,1.4137903535672014,2.3499984231937585,31.578954648236206,37.95686124900313,1.9535638760415175,2.4322429593570547,2.6597987254107665,-1.4118099191053375,8.2520502454298,1.2701072692871058,-1.1439572448701192,-2.2040904045104988,-4.1908849830204105,-0.21729582600058706,-3.197487693765453,-1.2106931152555447,3.2870397567749023,10.447732156484612,-28.146451550718517,0.993397289254955,2,1.5195941925048828,2.585576057434082,2.547018527984619,-0.04536056518555043,2.903102874755863,2,0.116666673817726,2.8285638770753856,27.261945724487305,1.4494382553316263,28.03308296203613,-1.4303769171197638,28.822364807128906,0.116666673817726
1793,2002-02-07,27.370811462402344,27.61576271057129,25.855756759643555,26.11884880065918,17443958.0,0.026190469039416797,1.0208291586320777,-1.4680836311747163,38.331316510659455,37.65043869185825,1.1354789019124567,1.5908922754827017,2.0016764365722715,-1.969553673304361,7.810107457044972,1.7600059509277344,-1.1470803818953144,-1.363098049163817,-3.3529026438144456,0.6267065454868117,-2.3580003464891313,-0.3681957518385026,2.4442983245849597,42.8204777111954,2.2935942262340703,0.9949022973253142,2,0.5715503692626953,1.6375322341918945,1.9369139671325684,-0.562475204467777,2.7488746643066406,3,0.11368910288840817,1.4137903535672014,26.672252655029297,2.8285638770753856,27.261945724487305,1.4494382553316263,28.03308296203613,0.11368910288840817
1794,2002-02-08,26.62689208984375,27.2075138092041,26.19142723083496,27.18029594421387,9028244.0,-0.027179295490762923,2.3432721544607023,-0.4420290407060476,37.11944575127093,36.85969138390293,1.710869293986807,2.1115363252969956,2.7685701421747027,-1.0740989430578907,7.344281531221343,1.1793842315673828,-0.947128739364377,-1.8965424537658677,-3.8399458124359,0.04686090490416461,-2.868244133100884,-0.9248407744308516,2.950656515502928,27.070021686977736,-15.136978834050144,0.9717016793350157,2,1.315469741821289,2.3814516067504883,3.288670063018799,0.18144416809081676,3.7558879852294886,4,0.16183990727899955,1.0208291586320777,27.370811462402344,1.4137903535672014,26.672252655029297,2.8285638770753856,27.261945724487305,0.16183990727899955
1795,2002-02-11,27.506895065307614,27.552255630493164,26.899057388305664,27.12586212158203,6723951.0,0.03304940631052933,1.7692320132613661,-0.6885260026952119,43.53312944441073,37.730133812398506,0.594742713021553,1.1105581283596138,1.9307224941424188,-1.8099621079666512,7.277383147373779,0.9253635406494141,-0.9195302489583312,-0.9035906791687047,-2.805082300744523,0.9979009424071137,-1.8543364899566122,0.047155131619202706,1.847346029296876,86.66660659776745,41.29428699092402,0.9507458107879084,2,0.11793899536133168,1.3925828933715856,2.669493198394779,-0.6758785247802699,3.45650672912598,0,0.10422163798791195,2.3432721544607023,26.62689208984375,1.0208291586320777,27.370811462402344,1.4137903535672014,26.672252655029297,0.10422163798791195
1796,2002-02-12,27.85163879394531,28.18730926513672,27.33452415466309,27.86071014404297,7764493.0,0.012532993193859143,1.5753412821841952,-0.023807259311921684,50.90089951448043,39.106425397118436,0.025080495715084083,0.6136460515854445,1.6025924554770903,-2.0215837523435205,7.393216163775794,0.8527851104736293,-0.908329114753947,-0.44226922988891815,-2.1634955495176484,1.2789570897398121,-1.302882389703285,0.4183439299254488,1.2926932405615261,85.60313480393145,34.890668110499206,0.8606131598143657,2,-0.22680473327636363,1.0478391647338903,2.342894077301029,-1.0206222534179652,1.9595947265625,1,0.06938108295416878,1.7692320132613661,27.506895065307614,2.3432721544607023,26.62689208984375,1.0208291586320777,27.370811462402344,0.06938108295416878
1797,2002-02-13,28.53205299377441,28.53205299377441,27.67019462585449,28.051227569580078,7884089.0,0.024429952034887625,2.584911797723891,-53.00483599661468,47.5961511734332,40.44279071966319,-0.7085073455758923,-0.1042671505338042,0.8651497204978646,-2.5711003783028197,7.733238159851366,0.8618583679199219,-0.9621716280237749,0.2585574150085428,-1.4399248695860756,1.9570396996031612,-0.5906837272887664,1.107798557305852,0.41496452424062724,100.0,49.66181210603287,0.84924114229731,2,-0.9072189331054652,0.3674249649047887,1.7282528877258336,-1.7010364532470668,0.9707241058349609,2,0.02352942670749747,1.5753412821841952,27.85163879394531,1.7692320132613661,27.506895065307614,2.3432721544607023,26.62689208984375,0.02352942670749747
1798,2002-02-14,29.32133483886719,29.32133483886719,28.73164176940918,28.84958076477051,12640931.0,0.027662988193138505,1.5000020215497352,0.9811337969225471,52.84463716284088,41.543883755416374,-1.556195039097144,-0.9327998498163161,0.028297389719686095,-3.2087906988021224,7.863054563133376,0.7892818450927805,-0.9133559967202416,1.042395877838139,-0.6694026008919742,2.7541943565682523,0.18649663847308418,1.8982951172031939,-3.4655780792236364,100.0,49.81125565589454,0.8558992393650564,2,-1.73278903961182,-0.5896930694580114,1.0319609642028773,-2.4903182983398473,0.6078357696533203,3,0.008663339930256253,2.584911797723891,28.53205299377441,1.5753412821841952,27.85163879394531,1.7692320132613661,27.506895065307614,0.008663339930256253
1799,2002-02-15,28.07844352722168,29.031024932861328,28.03308296203613,29.031024932861328,7121870.0,-0.04238863334414045,1.0952371417644695,-2.019233024036226,42.56825658331783,42.41268583321031,-0.48045088935791824,0.24023946537553797,1.2166765116328193,-1.8460704810496011,8.404570266578148,1.2882518768310618,-0.8677443233352911,-0.14833030700683736,-1.8149788349365465,1.5183182209228718,-0.981654570971692,0.6849939569580172,-2.153375205993651,48.68914329539801,3.6129120189912527,0.8333242639648546,2,-0.4898977279663086,0.4263935089111328,2.2748522758483887,-1.247426986694336,1.5422725677490234,4,0.07269785440593757,1.5000020215497352,29.32133483886719,2.584911797723891,28.53205299377441,1.5753412821841952,27.85163879394531,0.07269785440593757
1800,2002-02-18,27.815349578857425,28.03308296203613,27.515966415405273,27.76091766357422,3215318.0,-0.009369961982016117,1.1111163022488169,-0.05714148414082912,41.84890861726842,42.92463326732423,-0.2810453637111472,0.46350585582604253,1.4547110771726075,-1.4501341492914648,8.90317135555283,0.5624771118164062,-0.8276462890183574,-0.3710530281066866,-2.0364288647978555,1.2943228085844822,-1.203740946452271,0.4616348902388978,-1.8223559272766146,24.20086765272003,-16.663602878443367,0.8326879183455848,2,-0.22680377960205433,0.5307245254516566,2.537946224212643,-0.53979587554932,2.304336547851559,0,0.09230265069784815,1.0952371417644695,28.07844352722168,1.5000020215497352,29.32133483886719,2.584911797723891,28.53205299377441,0.09230265069784815
1801,2002-02-19,27.22565650939941,27.79720687866211,27.2075138092041,27.53411293029785,5817335.0,-0.021200275329498086,-2.4210706856105872,-5.666830191323545,43.35736922890049,44.23334599850915,0.33856216809941486,0.9941334328665263,1.99618243209542,-0.7357630699830224,9.587495843646442,0.6078357696533239,-0.8994979295431449,-0.8908902168273976,-2.5959310590190228,0.8141506253642277,-1.7434106379232084,-0.03836979573158672,-1.166096034072872,0.8582893225449939,-41.104255769062476,0.8525204210958119,2,0.3628892898559606,0.8936119079589879,3.127639293670658,0.7076311111450231,3.438362121582035,1,0.13728760897808878,1.1111163022488169,27.815349578857425,1.0952371417644695,28.07844352722168,1.5000020215497352,29.32133483886719,0.13728760897808878
1802,2002-02-20,26.66318130493164,27.343595504760746,25.991838455200195,26.99885177612305,11634119.0,-0.020659748067914596,1.6371684050323807,1.0882265644323512,39.1044818582883,44.3192532593568,1.0053372304186148,1.554119977956958,2.5201613905723015,-0.056264314195530574,9.975768413860536,1.3517570495605504,-0.8589019452531304,-1.401200294494629,-3.219164787701743,0.41676419871248527,-2.310182541098186,-0.4922180478910718,2.6581535339355504,20.163495387012578,-22.473901221381855,0.9089822466035576,2,0.9934053421020508,1.2791805267333984,3.5653719902038574,1.2791786193847656,5.062284469604489,2,0.11806738961767871,-2.4210706856105872,27.22565650939941,1.1111163022488169,27.815349578857425,1.0952371417644695,28.07844352722168,0.11806738961767871
1803,2002-02-21,26.681325912475586,27.43431854248047,26.400087356567386,27.398029327392575,9383396.0,0.0006805117265054061,1.6206891551940288,2.1351398959019603,38.056678697365,44.42339025336725,0.9824152080046531,1.4352181797972925,2.5056380594881205,0.012329358166965676,10.895878868631815,1.0342311859130824,-0.7898996195500736,-1.2723749160766609,-3.146112227024016,0.6013623948706943,-2.2092435715503385,-0.3355062606029833,2.573418998718264,22.6865795285454,-19.707170095917398,0.9368686554736769,2,0.9752607345581055,1.2610359191894531,3.442897319793701,1.2610340118408203,3.9826927185058594,3,0.10574628848615575,1.6371684050323807,26.66318130493164,-2.4210706856105872,27.22565650939941,1.1111163022488169,27.815349578857425,0.10574628848615575
1804,2002-02-22,25.58358955383301,26.22771644592285,25.28420639038086,26.182355880737305,10088958.0,-0.04114249652523072,1.7368447259951867,0.835445059200178,36.79060604975929,43.674220987294866,2.1418322664343457,2.3987124003776508,3.6030886699773497,1.2063664324145797,12.095968332877243,1.3971195220947266,-0.6450181695389432,-2.2068117141723604,-4.30734930648978,-0.10627412185494123,-3.257080510331072,-1.156542918013649,3.6058972282409663,10.891109718755933,-33.677836382366046,1.0502687961587103,2,1.719181060791012,2.07299709320068,4.48166465759277,2.358770370483395,5.080429077148434,4,0.16985814463382964,1.6206891551940288,26.681325912475586,1.6371684050323807,26.66318130493164,-2.4210706856105872,27.22565650939941,0.16985814463382964
1805,2002-02-25,25.81039428710937,25.964622497558594,25.07554626464844,25.80132293701172,7481871.0,0.008865242807273743,4.599990389005,-0.015150067213286461,41.683991888452425,42.650120139958425,1.8428688321700868,1.9902884347849472,3.347041157765627,1.0706263696261367,13.62950359910097,0.8890762329101527,-0.5927778754803121,-1.7999238967895543,-3.9323942542190657,0.3325464606399571,-2.86615907550431,-0.7336887180747986,3.2228812792968817,26.99998738554108,-19.19697906285803,1.0662351787147553,2,1.3880462646484446,1.741862297058109,4.191354274749759,2.131965637207035,5.7154846191406286,0,0.14762741574096538,1.7368447259951867,25.58358955383301,1.6206891551940288,26.681325912475586,1.6371684050323807,26.66318130493164,0.14762741574096538
1806,2002-02-26,26.44544792175293,26.908130645751953,26.327510833740234,26.52709770202637,8406565.0,0.024604569290161082,-2.657171690474188,-9.000841042897104,48.707343285035854,42.7735859301365,1.103405121922549,1.191237992590139,2.675775159854034,0.5312547178960614,14.538692585106613,1.0977363586425817,-0.4501782092817308,-1.0219831466674805,-3.057616454227915,1.0136501608929542,-2.039799800447696,-0.004166492887264894,2.3503638865478536,58.07689322021283,7.0539422544656745,1.0178166537802171,2,0.7529926300048864,1.1068086624145508,3.4905271530151367,1.4969120025634766,5.18022346496582,1,0.13893650868865715,4.599990389005,25.81039428710937,1.7368447259951867,25.58358955383301,1.6206891551940288,26.681325912475586,0.13893650868865715
1807,2002-02-27,27.21658515930176,27.25287437438965,26.65410804748535,26.65410804748535,6974056.0,0.029159545333869108,-1.1290335707019328,-6.8888992711640125,49.12821105531757,42.36064969596724,0.14085812537894427,0.3448969801839574,1.8620161944337603,-0.15004389535355855,15.305509483984842,0.8074264526367188,-0.4040985170217972,-0.19187669754028036,-2.1820767387483535,1.7983233436677928,-1.1869767181443187,0.803223323063758,1.3560107163798811,90.76920713266867,37.109682060391485,0.9951000206040371,2,-0.16329956054687855,0.3356714248657191,2.6354718208312953,0.7257747650146449,3.5200119018554688,2,0.12666664283933726,-2.657171690474188,26.44544792175293,4.599990389005,25.81039428710937,1.7368447259951867,25.58358955383301,0.12666664283933726
1808,2002-02-28,27.398029327392575,27.43431854248047,26.45452117919922,26.72668647766113,7554731.0,0.00666667647791952,1.6341425893971735,1.1935469650728985,54.654985891051346,43.70361961904874,-0.38230068245654536,0.06835436758985836,1.6830502679252781,-0.2650322650518824,16.209400223242277,0.97979736328125,-0.4593094860072746,0.05216560363769318,-1.8504419263243612,1.9547731335997476,-0.899138161343334,1.0034693686187204,0.9647435716270749,98.46152104512403,39.726816690241705,0.9513037649810264,2,-0.8437147140502894,0.1542272567749059,2.1160883903503453,1.247426033020023,2.9938240051269567,3,0.1579469966774938,-1.1290335707019328,27.21658515930176,-2.657171690474188,26.44544792175293,4.599990389005,25.81039428710937,0.1579469966774938
1809,2002-03-01,27.85163879394531,28.06029891967773,27.080501556396484,27.080501556396484,6971190.0,0.016556280786925726,-1.5411750738316694,1.1486489174008476,52.19399667061658,44.85307384719853,-0.9738795837743268,-0.4866595500317672,1.212381259139942,-0.6462661155327787,17.287950695907174,0.9797973632812464,-0.5304346111773484,0.5543113708496072,-1.2359097701425377,2.344532511841752,-0.3407991996464652,1.4494219413456797,0.3139005070120682,93.00913174896316,36.2458311780025,0.8951105704960731,3,-1.283716201782223,-0.2993822097778285,1.5830974578857457,1.4969110488891637,0.9072189331054723,4,0.10097717616700974,1.6341425893971735,27.398029327392575,-1.1290335707019328,27.21658515930176,-2.657171690474188,26.44544792175293,0.10097717616700974
1810,2002-03-04,29.657005310058594,29.657005310058594,28.42318725585937,28.43225860595703,12437673.0,0.0648208361981828,1.0148134305114367,1.5882344211448065,59.68840918526356,46.66763384234999,-2.7832197798161644,-2.2810801445950943,-0.5967297264569034,-2.338907852498874,17.5423848031019,1.8053665161132848,-0.6810796165672066,2.2784817695617683,0.22047440103206384,4.336489138091473,1.2494780852969143,3.3074854538266223,-4.581459045410153,100.0,44.94798406740769,1.0290036842648524,3,-2.290729522705078,-2.1047487258911133,-0.33567190170288086,-0.3084554672241211,-0.5987644195556641,0,0.03395532726230144,-1.5411750738316694,27.85163879394531,1.6341425893971735,27.398029327392575,-1.1290335707019328,27.21658515930176,0.03395532726230144
1811,2002-03-05,29.71143913269043,30.010820388793945,28.90401268005371,29.72958374023437,10367060.0,0.0018354456919280615,2.81251663047656,-0.014814987852734905,56.78497079229281,48.63213261279493,-2.7356463146267913,-2.258383432545344,-0.654352695646697,-2.295959402544618,17.069028172185547,1.1068077087402344,-0.632235306190374,2.210440921783448,-0.09502292868615925,4.515904772253055,1.0577089965486444,3.3631728470182516,-4.544263687133785,91.58166289001221,40.471395612082446,1.1527319252348036,3,-2.1682558059692383,-2.159182548522949,-0.5556731224060059,-0.36288928985595703,-0.8164978027343786,1,0.0610687272823216,1.0148134305114367,29.657005310058594,-1.5411750738316694,27.85163879394531,1.6341425893971735,27.398029327392575,0.0610687272823216
1812,2002-03-06,29.784015655517575,30.04710960388184,29.13989067077637,29.43927383422852,7066536.0,0.002442713141663111,1.0833344283405215,-18.999684642072076,52.90101638062868,50.2815034664909,-2.591501793853393,-2.198605028663593,-0.7293407727890688,-2.285242675947373,16.455196810470287,0.9072189331054688,-0.5491496959839814,2.127429294586179,-0.3557021301784289,4.6105607193507865,0.885863582203875,3.3689950069684826,-4.423094412231439,92.67675788975167,45.77818030008336,1.241565712382304,3,-2.2226877212524343,-2.2226877212524343,-0.5511355400085414,-0.4354658126831019,-1.1158790588378835,2,0.06183369470731548,2.81251663047656,29.71143913269043,1.0148134305114367,29.657005310058594,-1.5411750738316694,27.85163879394531,0.06183369470731548
1813,2002-03-07,30.482574462890625,30.73659706115723,29.88381004333496,30.119686126708984,8994956.0,0.023454151228383457,-1.0434834274849716,1.0526379852166816,66.17826034834313,53.54679838855577,-3.010762525404285,-2.795407270599142,-1.4497356217239386,-2.883142832437187,15.65841396635273,0.9525814056396555,-0.41565036080562834,2.670399951934815,-0.10955123871318051,5.450351142582811,1.280424356610819,4.060375547258811,-4.840481917968749,93.05207979562262,44.464086902689864,1.3899755953239976,3,-2.5765027999877894,-2.5765027999877894,-1.2496943473815918,-1.1340246200561523,-1.814437866210934,3,0.008333370876395296,1.0833344283405215,29.784015655517575,2.81251663047656,29.71143913269043,1.0148134305114367,29.657005310058594,0.008333370876395296
1814,2002-03-08,30.93618583679199,30.93618583679199,29.774944305419922,30.18319320678711,8505769.0,0.014881006013897746,2.084337044213959,2.07499816039272,70.47619357498209,56.74593190928129,-2.933779452728963,-3.066863776137179,-1.9215321341177436,-3.223309921647168,14.865996550711449,1.1612415313720668,-0.16002076877570204,2.9085466384887653,-0.1396508503685432,5.956744127346074,1.3844478940601128,4.432645382917418,-4.886532930571285,100.0,46.330853005092465,1.524098744428654,3,-2.3043375015258754,-2.930319786071774,-1.7033057212829554,-1.587635993957516,-1.63299560546875,4,-0.01759533341130537,-1.0434834274849716,30.482574462890625,1.0833344283405215,29.784015655517575,2.81251663047656,29.71143913269043,-0.01759533341130537
1815,2002-03-11,30.373708724975586,31.36257743835449,30.17412185668945,30.93618583679199,8376363.0,-0.018181850690444756,-1.4716987119730391,-0.7469888673581812,70.7287905185043,59.19275937966667,-1.8505258860185343,-2.401738393618153,-1.3841511321380153,-2.556315881891507,14.503587850645156,1.188455581665039,0.11447895200026892,2.2027288436889663,-1.0076687187250073,5.41312640610294,0.5975300624819795,3.807927624895953,-3.835402525697752,59.77861839757463,-0.547169952267339,1.605198781206986,3,-1.4651594161987305,-2.154646873474121,-1.1408286094665527,-1.0251588821411133,1.1793861389160156,0,-0.053166079010856904,2.084337044213959,30.93618583679199,-1.0434834274849716,30.482574462890625,1.0833344283405215,29.784015655517575,-0.053166079010856904
1816,2002-03-12,29.784015655517575,30.39185333251953,29.421127319335934,30.13783264160156,7932589.0,-0.019414588939319133,1.2526346539430078,0.6290335707019369,70.4761759357103,61.56475547748808,-0.8241191012968017,-1.749554305993481,-0.8269238849246499,-1.8876509821090792,14.531962454047218,0.9707260131835973,0.506914422870306,1.5164169311523388,-1.7689509831548804,4.801784845459558,-0.1262670260012726,3.15910088830595,-2.666796907550541,28.979566268037615,-34.921741635983096,1.64268395715361,3,-0.8754663467407191,-1.5649538040161097,-0.5511355400085414,-0.4354658126831019,2.3315544128417933,1,-0.024367928536197625,-1.4716987119730391,30.373708724975586,2.084337044213959,30.93618583679199,-1.0434834274849716,30.482574462890625,-0.024367928536197625
1817,2002-03-13,29.20339584350586,30.32834815979004,29.076385498046875,29.983604431152344,9587646.0,-0.019494342828958122,-1.4210543787368553,2.2051190822740456,65.41019268291151,62.75977845436143,0.07595541476857193,-1.1763736628202501,-0.2750723019031298,-1.2199144469104723,14.792867453236502,1.251962661743164,0.8420460862164489,0.902229976654052,-2.408137985249752,4.212597938557856,-0.7529540042978482,2.5574139576059522,-1.5767340526923306,5.5555416507108655,-60.933589192216516,1.6551839809519016,3,0.018143653869628906,-0.9843339920043945,-0.3833003044128418,0.14515399932861328,2.277120590209961,2,-0.010562282386704092,1.2526346539430078,29.784015655517575,-1.4716987119730391,30.373708724975586,2.084337044213959,30.93618583679199,-0.010562282386704092
1818,2002-03-14,29.57535552978516,29.684221267700195,29.04916763305664,29.04916763305664,5370365.0,0.012736864174034634,-1.4137903535672083,-0.6744195142939609,76.76398544476865,65.489777207045,0.050656619832935235,-1.610919688256807,-0.720620924181862,-1.4976540397876086,15.75664331728972,0.6350536346435547,1.0939753440523887,1.261488628387454,-2.067258075713166,4.590235332488074,-0.4028847236628543,2.9258619804377624,-1.500383861266716,22.745122611805186,-48.67924741534178,1.6643733520503095,3,0.31752681732177024,-1.356293678283695,-0.8505177497863805,-0.3175268173217809,2.1863994598388636,3,-0.030674827634508572,-1.4210543787368553,29.20339584350586,1.2526346539430078,29.784015655517575,-1.4716987119730391,30.373708724975586,-0.030674827634508572
1819,2002-03-15,30.119686126708984,30.119686126708984,29.121746063232425,29.27597236633301,8079742.0,0.018404870784245686,1.3655891614991698,1.6034457759701717,77.71294457288428,67.49250336122508,-0.15434955812465745,-2.1022690040590746,-1.316476887091241,-1.9685581900073572,16.33761881217871,0.997940063476559,1.3236685163029804,1.7037570953369148,-1.7184570167374957,5.125971207411325,-0.007349960700288705,3.4148641513741183,-1.6502017658102162,46.274485877979416,-29.49822298606982,1.7111070560372044,3,0.013608932495117188,-1.9006242752075195,-1.6443333625793457,-1.111342430114746,1.0977363586425746,4,-0.04819271767716449,-1.4137903535672083,29.57535552978516,-1.4210543787368553,29.20339584350586,1.2526346539430078,29.784015655517575,-0.04819271767716449
1820,2002-03-18,30.38278007507324,30.80010223388672,30.165048599243164,30.39185333251953,5538130.0,0.008734949868250963,-1.8571514384399201,-0.010753952196120896,76.59313037164756,69.69340998115338,-0.33935217744859614,-2.280054950661448,-1.615355327906105,-2.144216945740478,16.729666638878676,0.6804161071777344,1.513716396646096,1.8384795188903773,-1.6801351058811527,5.357094143661911,0.07917220650461232,3.5977868312761423,-1.5661245448797843,76.16574836001087,-1.7691321637687025,1.7593073123857668,3,-0.17690753936767223,-2.163718223571774,-1.9074273109436,-1.3744363784790004,1.3971195220947301,0,-0.03553295126655387,1.3655891614991698,30.119686126708984,-1.4137903535672083,29.57535552978516,-1.4210543787368553,29.20339584350586,-0.03553295126655387
1821,2002-03-19,30.963401794433594,31.15391731262207,30.527936935424805,30.57329750061035,7365361.0,0.019110223551817462,-1.603774033979793,-42.994954803430716,75.97483771106423,72.25716790675733,-0.8087563090580403,-2.7049823948380016,-2.2272148551355535,-2.6093829531789865,17.000902463976676,0.7711372375488317,1.7351094547283061,2.2322139739990234,-1.387113496441792,5.851541444439839,0.42255023877861575,4.041877709219431,-1.8416557312011683,90.94830515770347,14.032246193234485,1.809663735220408,3,-0.7575292587280273,-2.744339942932129,-2.7012457847595215,-1.9550580978393555,0.7620639801025355,1,0.019044841176463434,-1.8571514384399201,30.38278007507324,1.3655891614991698,30.119686126708984,-1.4137903535672083,29.57535552978516,0.019044841176463434
1822,2002-03-20,29.81123352050781,30.89082336425781,29.81123352050781,30.83639144897461,7490359.0,-0.037210648932408774,-1.1061922534503592,-2.6279073178602426,64.74501155160743,72.09791804045338,0.3885377326956778,-1.375394678441257,-1.1598000286277035,-1.361627496478551,16.232557345199737,1.1521682739257848,1.7165713740730695,0.9226430892944286,-2.5902537505575687,4.435539929146426,-0.83380533063157,2.6790915092204273,-0.4205876922607352,36.206960611511434,-36.41467308817049,1.7564484199259986,3,0.39463901519775746,-1.592171669006344,-1.5490775108337367,-0.8028898239135707,0.9435081481933629,2,0.07729759140178993,-1.603774033979793,30.963401794433594,-1.8571514384399201,30.38278007507324,1.3655891614991698,30.119686126708984,0.07729759140178993
1823,2002-03-21,29.50277709960937,29.983604431152344,29.393911361694336,29.620716094970703,5922822.0,-0.010346986168359718,-2.5135236493397275,0.11504470880668911,60.27086927324457,70.96399311803808,0.6072529902443193,-0.8903742528833014,-0.8920015583109127,-0.9692714066080903,15.381842504524744,0.5896930694580078,1.7268240279791556,0.4731141090393045,-2.8899762383781145,3.83620445645672,-1.208431064669405,2.154659282748014,1.8598003387451172,18.749947205058987,-49.17395223618911,1.681545173708708,3,0.703095436096195,-1.2837152481079066,-1.2406210899352992,-0.49443340301513317,0.9888706207275426,3,0.06703570065384223,-1.1061922534503592,29.81123352050781,-1.603774033979793,30.963401794433594,-1.8571514384399201,30.38278007507324,0.06703570065384223
1824,2002-03-22,29.92917060852051,30.06525421142578,29.647932052612305,29.847522735595703,3818480.0,0.014452656693012988,1.3589845876841635,-0.6922890319241933,52.043591501106654,68.88785989388279,0.025694338432035835,-1.0271792651188534,-1.3748244313823328,-1.3177048659735533,13.848327960165646,0.5624771118164098,1.7892881907855411,0.682228565216068,-2.281189707886849,3.6456468383189815,-0.7994805713353905,2.1639377017675265,1.394033508300776,30.412354375508194,-32.07217829990348,1.4817091365514572,3,0.1723718643188441,-1.7101087570190465,-1.769076824188236,-0.9208269119262731,0.8618602752685547,4,0.06123071050227491,-2.5135236493397275,29.50277709960937,-1.1061922534503592,29.81123352050781,-1.603774033979793,30.963401794433594,0.06123071050227491
1825,2002-03-25,29.620716094970703,30.40999794006348,29.57535552978516,29.9382438659668,4752873.0,-0.010306149728786518,-3.088889927116498,-3.888990118438447,49.34382441726393,66.53982083627764,0.24150049919081695,-0.4412517955782498,-1.0930356494150075,-0.9519930718287632,12.215064639487583,0.8346424102783203,1.6698128216935082,0.18325796127319194,-2.3011225625332976,2.6676384850796815,-1.0589323006300546,1.4254482231764385,1.663902166748045,12.886589000270929,-44.02055393021878,1.2421902619032448,3,0.48082637786865234,-1.4016542434692383,-1.5740246772766113,-0.6123723983764648,1.4696960449218714,0,0.05390505703040582,1.3589845876841635,29.92917060852051,-2.5135236493397275,29.50277709960937,-1.1061922534503592,29.81123352050781,0.05390505703040582
1826,2002-03-26,30.119686126708984,30.273914337158203,29.221540451049805,29.221540451049805,8020219.0,0.016845306174856578,-1.343436960459728,-2.8285578702034813,52.286767755623515,65.08166251102342,-0.22892080810133209,-0.6860158241735732,-1.6268767258211625,-1.3867464680469972,11.323997543928188,1.0523738861083984,1.4727215088313201,0.4985160827636719,-1.5614279581373758,2.5584601236647195,-0.5314559376868502,1.528488103214194,1.1271179970092753,53.804281380508236,1.363022978897284,1.0299720204505238,3,-0.018143653869628906,-1.9006242752075195,-2.152376174926758,-1.111342430114746,0.9707260131835902,1,0.055120543536699484,-3.088889927116498,29.620716094970703,1.3589845876841635,29.92917060852051,-2.5135236493397275,29.50277709960937,0.055120543536699484
1827,2002-03-27,30.664018630981445,30.88175201416016,30.428142547607425,30.53700828552246,8118983.0,0.018072316623172435,-1.6315894303545888,0.14141396980591947,51.26262740220939,62.24817828407238,-0.6082379699712632,-1.010649309113937,-2.1604058168654134,-1.8739094350512708,10.880640031226974,0.7620658874511754,1.3184068057299498,0.8704769134521477,-0.8986899869041203,2.6396438138084157,-0.014106536725986274,1.7550603636302817,0.5017749458300749,86.88520258401299,37.94589216336966,0.8845834501781336,3,-0.5261869430541992,-2.4449567794799805,-2.8101115226745605,-1.655674934387207,0.46268272399902344,2,0.034615395859505904,-1.343436960459728,30.119686126708984,-3.088889927116498,29.620716094970703,1.3589845876841635,29.92917060852051,0.034615395859505904
1828,2002-03-28,31.72546577453613,31.75268363952637,30.627729415893555,30.754741668701172,8319426.0,0.034615395859505904,1.1946903972062082,7.642874305451241,55.06401950567162,59.731631054382106,-1.489225894856805,-1.824833130988214,-3.207266739086119,-2.8888172271914705,10.503196948618553,1.124954223632816,1.2327646061119246,1.7155522346496532,0.13110244691545958,3.300002022383847,0.9233273407825564,2.50777712851675,-2.5039253234863246,98.92468094597908,54.11255249512131,0.7922248938670963,3,-1.2383537292480433,-3.3113508224487234,-3.925991535186764,-2.717122077941891,-3.011968612670895,3,-0.03059763133924076,-1.6315894303545888,30.664018630981445,-1.343436960459728,30.119686126708984,-3.088889927116498,29.620716094970703,-0.03059763133924076
1829,2002-03-29,30.664018630981445,30.664018630981445,30.664018630981445,30.664018630981445,0.0,-0.03345725957494483,1.0,0.0,51.75054457962134,56.971343744156954,-0.38268898528914974,-0.5711706987240497,-2.1403420858141544,-1.7682785203060192,10.69352318788126,1.061447143554684,1.2063493314347404,0.5134860992431634,-0.7261246155958538,1.7530968140821805,-0.10631925817634524,1.133291456662672,-1.3918553161621077,56.989197075011525,13.489002302732487,0.6198053574195085,3,-0.17690658569335938,-2.2499036788940394,-2.86454439163208,-1.655674934387207,-1.4969120025634766,4,-0.005621275955995375,1.1946903972062082,31.72546577453613,-1.6315894303545888,30.664018630981445,-1.343436960459728,30.119686126708984,-0.005621275955995375
1830,2002-04-01,30.664018630981445,30.664018630981445,30.664018630981445,30.664018630981445,0.0,0.0,1.0,0.0,55.712602158227625,54.71998423828623,-0.37839189306228604,-0.5184402965973014,-2.1186658237093496,-1.6887416173345287,11.518754463354657,0.0,1.0643411107751284,0.4631354331970208,-0.7738736936708861,1.7001445600649276,-0.15536913023693089,1.0816399966309724,-1.3422449096679685,56.989197075011525,11.170898420362995,0.6185045634339532,4,-0.17690658569335938,-2.2499036788940394,-3.184340000152588,-1.9414501190185547,-1.814437866210934,0,0.004142061558731758,1.0,30.664018630981445,1.1946903972062082,31.72546577453613,-1.6315894303545888,30.664018630981445,0.004142061558731758
1831,2002-04-02,31.52587890625,31.63474464416504,31.12670135498047,31.57123947143555,7984285.0,0.028106566384543452,4.8947682910636034,-100.0,64.54545411107223,54.69781118933787,-1.287464757366525,-1.3042680741331338,-2.9483880276065193,-2.496534980262645,12.376544545615422,0.9707260131835938,0.8810588956350465,1.2342737197875984,-0.11283691567097875,2.5813843552461755,0.5607184020583098,1.907829037516887,-2.1554869865722637,82.87673106858583,30.645004073292917,0.6735553177292878,4,-1.038766860961914,-2.485781669616699,-4.1505303382873535,-2.9076404571533203,-1.3245410919189489,1,-0.013812993688531061,1.0,30.664018630981445,1.0,30.664018630981445,1.1946903972062082,31.72546577453613,-0.013812993688531061
1832,2002-04-03,31.62567138671875,31.70732116699219,31.081340789794922,31.290000915527344,7677855.0,0.0031654146983659537,1.5090900750752831,-7.4000504583292495,63.2941114198494,55.033726983405074,-1.232413996518254,-1.3270527440667763,-2.9846809280964024,-2.5515610754908877,13.271341788774214,0.6259803771972692,0.6997894424865123,1.241983413696289,-0.206962428734645,2.690929256127223,0.5175104924808203,1.9664563349117579,-2.20763363264404,88.70956256358059,31.39519321457415,0.7244729212154678,4,-1.138559341430664,-2.522068977355957,-4.2503228187561035,-3.0074329376220703,-1.2338180541992188,2,-0.016924834267738498,4.8947682910636034,31.52587890625,1.0,30.664018630981445,1.0,30.664018630981445,-0.016924834267738498
1833,2002-04-04,30.73659706115723,31.51680564880371,30.527936935424805,31.38979530334473,7484076.0,-0.028112425336047964,1.1800001681930354,-1.9459508602859286,53.828837733913915,55.23208767593921,-0.16753499612754652,-0.44055963915677765,-2.079442318875163,-1.6456129185585624,13.505412759869929,1.0977344512939453,0.4568026162821788,0.3402079582214377,-1.1168185141388136,1.797234430581689,-0.38830527795868974,1.068721194401565,-1.2718663893734856,17.692294007960307,-39.324112514185884,0.7285132361801261,4,-0.24948501586914418,-1.6329946517944371,-3.4338259696960485,-2.1183586120605504,-0.762065887451179,3,0.012691850468906418,1.5090900750752831,31.62567138671875,4.8947682910636034,31.52587890625,1.0,30.664018630981445,0.012691850468906418
1834,2002-04-05,30.39185333251953,31.04505157470703,30.39185333251953,30.845462799072266,4214305.0,-0.01121606689093646,-1.880002691088293,0.6944437955522332,50.055747866357954,55.31119028139411,0.27909179195467715,-0.1461816656210928,-1.7207446559901598,-1.2923473214241028,13.562586393889935,0.6531982421875,0.3681924725420984,0.022680854797364702,-1.4120554559157874,1.4574171655105168,-0.6946873005592096,0.740049010153939,-0.881363601380933,0.0,-52.33891581093108,0.7173681553565755,4,0.09525871276855469,-0.9752607345581055,-3.3385677337646484,-1.7736148834228516,-0.21773147583008168,4,-0.055223883594438194,1.1800001681930354,30.73659706115723,1.5090900750752831,31.62567138671875,4.8947682910636034,31.52587890625,-0.055223883594438194
1835,2002-04-08,28.75885772705078,30.33741950988769,28.66813659667969,30.33741950988769,11041980.0,-0.053731359769410014,1.1149415010010626,3.4800018501231937,38.005922447812274,53.72442969163731,1.9858046613856857,1.4331064122609085,-0.1106159992486937,0.33903659956154186,12.818607711788388,1.7237167358398402,0.3110069577601351,-1.5295722007751458,-3.1348549381270416,0.07571053657675009,-2.332213569451092,-0.7269308320991996,2.9938259124755895,2.985048399405434,-42.63302787012267,0.8026413686759472,4,1.4515523910522496,1.3290777206420898,-1.698768138885498,-0.14061927795410156,2.8486690521240234,0,0.014195588199012121,-1.880002691088293,30.39185333251953,1.1800001681930354,30.73659706115723,1.5090900750752831,31.62567138671875,0.014195588199012121
1836,2002-04-09,29.05824089050293,29.520923614501953,29.040096282958984,29.43927383422852,7172464.0,0.010410120119984656,-1.304346037651339,0.24137981032381042,45.48422128339466,53.08238456732456,1.698652976561192,1.1347408946180764,-0.4263491147894385,0.05874259590967412,12.723610812490133,0.7620658874511719,0.3149999078548973,-1.193900299072265,-2.87806956337813,0.4902689652336001,-2.0359849312251974,-0.3518156669193324,2.632751808166507,12.83582108286127,-32.569320912087285,0.8420846321529327,4,1.1521692276001012,1.1521692276001012,-1.5989747047424316,-0.44000244140625,2.7398033142089844,1,-0.007180755590769916,1.1149415010010626,28.75885772705078,-1.880002691088293,30.39185333251953,1.1800001681930354,30.73659706115723,-0.007180755590769916
1837,2002-04-10,28.89494132995605,29.43927383422852,28.26896095275879,28.804218292236328,9251895.0,-0.005619733182136599,-1.0156301585189846,-0.23809762177692304,46.290152730957296,52.107510481245185,1.7708417889681378,1.342581833396796,-0.2523872482117362,0.24819778885295207,13.144298316642091,1.1703128814697301,0.3632468921370666,-1.3417771339416547,-3.071419109377846,0.3878648414945367,-2.2065981216597486,-0.47695614622356075,2.735594246673589,19.273716442154782,-28.284384624661993,0.864820987718095,4,1.0931997299194371,1.115880966186527,-1.3472213745117152,-0.27670288085937145,2.94846343994141,2,0.045211944521950986,-1.304346037651339,29.05824089050293,1.1149415010010626,28.75885772705078,-1.880002691088293,30.39185333251953,0.045211944521950986
1838,2002-04-11,28.66813659667969,29.34855079650879,28.459476470947266,29.34855079650879,7997623.0,-0.007849288589529935,1.6133326605612601,-7.499905392620879,42.11124546496095,51.03647724628292,1.6967928129048175,1.5788854181190324,-0.02552502654833333,0.48489485469306004,13.611666260829509,0.8890743255615234,0.3433875171320153,-1.5232209205627392,-3.3695422878723598,0.3231004467468779,-2.446381604217546,-0.6000602369079324,2.8279359949951157,14.379056676498664,-33.887682150948216,0.9231606836548085,4,1.3200044631957972,1.342685699462887,-1.1068086624145508,-0.049898147583011365,3.35671234130859,3,0.06012657048799874,-1.0156301585189846,28.89494132995605,-1.304346037651339,29.05824089050293,1.1149415010010626,28.75885772705078,0.06012657048799874
1839,2002-04-12,28.66813659667969,29.00380706787109,28.48669242858887,28.66813659667969,4333129.0,0.0,-1.8499931671729575,-0.0,43.801660482715555,49.713039282337135,1.546538595281259,1.5437100134012205,-0.031023294181366623,0.48445790269257216,13.763321521804562,0.5171146392822195,0.2872895109657776,-1.4506434440612743,-3.4189182800153013,0.5176313918927562,-2.434780862038288,-0.46650602608426084,2.6988515294384747,19.29821811247563,-32.06233987966397,0.9841374179770146,4,1.3200044631957972,1.342685699462887,-0.7620649337768555,-0.049898147583011365,3.1389789581298793,4,0.04556956719599503,1.6133326605612601,28.66813659667969,-1.0156301585189846,28.89494132995605,-1.304346037651339,29.05824089050293,0.04556956719599503
1840,2002-04-15,29.30319023132324,29.34855079650879,28.76792907714844,28.76792907714844,4931000.0,0.022151897891999672,-1.1694894719400364,100.0,44.77959442007481,47.51683265000408,0.7801975093744353,0.8681391845749715,-0.6388643742601481,-0.15647031336299833,13.300223410118583,0.680414199829098,0.11592357605201542,-0.7616103172302289,-2.7584086861645467,1.2351880517040854,-1.760009501697386,0.23678886723692827,1.9398768078605535,82.6086360374714,30.253597543774674,0.9983991844671577,4,0.6849508285522496,0.7076320648193395,-0.9843330383300746,-0.684951782226559,1.9958820343017614,0,0.029721392738843777,-1.8499931671729575,28.66813659667969,1.6133326605612601,28.66813659667969,-1.0156301585189846,28.89494132995605,0.029721392738843777
1841,2002-04-16,31.5530948638916,31.5530948638916,30.69123649597168,30.845462799072266,25909715.0,0.07678019406103287,1.4358940493742638,1.3220314220453369,54.66667173915046,46.55822824103754,-1.6376577562626196,-1.4074844197673642,-2.8099914385150484,-2.3840160726013835,12.92691799005058,2.249904632568363,0.09921749467464736,1.458809661865235,-0.6099741951519704,3.5275935188824405,0.42441773335663413,2.493201590373836,-3.2841339111328125,100.0,49.8642001239961,1.0343919285086027,4,-1.6420669555664062,-1.5422725677490234,-2.9892892837524414,-2.934856414794922,-0.4808273315429652,1,0.0017250895837002123,-1.1694894719400364,29.30319023132324,-1.8499931671729575,28.66813659667969,1.6133326605612601,28.66813659667969,0.0017250895837002123
1842,2002-04-17,32.11557006835937,32.45124053955078,31.86154937744141,31.88876533508301,13088673.0,0.017826308541018854,-3.1935584507186343,0.32051223305470417,52.160803404258175,46.37289109329801,-2.3728649037843503,-1.8851242704242281,-3.2665183621994878,-2.9041209534630887,13.423807491398287,0.8981456756591797,0.05898011763348521,1.9060680389404219,-0.3449828260033385,4.157118903884186,0.7805426064685399,3.031593471412304,-3.7809264373779214,91.59092407711248,45.65918424601016,1.125525432471882,4,-1.7554693222045827,-1.7554693222045827,-3.5517644882202077,-3.497331619262688,-0.925363540649407,2,-0.00988697578687181,1.4358940493742638,31.5530948638916,-1.1694894719400364,29.30319023132324,-1.8499931671729575,28.66813659667969,-0.00988697578687181
1843,2002-04-18,31.48051643371582,32.11557006835937,31.22649574279785,31.86154937744141,13749042.0,-0.019774010963897193,1.000000000000016,-1.6800043730185705,54.7468368466668,46.894123202221216,-1.811709565666039,-1.1534440430418584,-2.5532314851692313,-2.22648306791368,14.121139599692768,0.8890743255615163,-0.15816089731108463,1.172127437591552,-1.1215612637898147,3.4658161389729187,0.025283086900870444,2.3189717882822336,-2.981208926391602,75.51488647215746,29.702012739147413,1.146844350690683,4,-1.1204156875610352,-1.1204156875610352,-2.7602157592773438,-2.8622779846191406,-0.31752586364746094,3,0.01152739463298591,-3.1935584507186343,32.11557006835937,1.4358940493742638,31.5530948638916,-1.1694894719400364,29.30319023132324,0.01152739463298591
1844,2002-04-19,31.761754989624023,31.84340476989746,30.97247314453125,31.14484596252441,7620426.0,0.008933733869975313,1.2325609821686134,-1.619043805156899,56.17977914158915,48.91344061264087,-2.0989155715132597,-1.360082699560536,-2.727373368079231,-2.467849956203356,14.710839712236732,0.8709316253662109,-0.3746720035330604,1.36173677444458,-1.013146499335555,3.736620048224715,0.17429513755451254,2.5491784113346476,-3.104370161010742,81.28082414520928,35.358135986975356,1.187441636890067,4,-1.4016542434692383,-1.4016542434692383,-2.705782890319824,-3.1435165405273438,-0.7802085876464844,4,0.008283356774529738,1.000000000000016,31.48051643371582,-3.1935584507186343,32.11557006835937,1.4358940493742638,31.5530948638916,0.008283356774529738
1845,2002-04-22,31.21742248535156,31.66196060180664,30.89082336425781,31.66196060180664,7970287.0,-0.017137985745758977,2.469386354079976,-0.7205894174463128,48.19914202012344,49.215098472277404,-1.3065588385137765,-0.7272838230621161,-2.1084307471590975,-1.8822054060238393,15.027602532396687,0.8709316253662145,-0.4599604022751187,0.737568950653074,-1.6343589598899975,3.109496861196142,-0.44839500461845816,1.9235329059246062,-2.408283428300777,29.89686252707921,-10.882473615636304,1.185963955271534,4,-0.8573217391967738,-0.8573217391967738,-2.0412440299987757,-2.5991840362548793,-0.3084545135497976,0,0.01888987054375546,1.2325609821686134,31.761754989624023,1.000000000000016,31.48051643371582,-3.1935584507186343,32.11557006835937,0.01888987054375546
1846,2002-04-23,31.77989959716797,31.88876533508301,31.22649574279785,31.70732116699219,7810788.0,0.01801805104442389,3.5625008212553166,-0.16326705740004047,50.854276092397896,49.72222329021525,-1.611874350489284,-1.221638653939813,-2.5993372312889917,-2.4147454218414985,15.762091494050393,0.6713428497314524,-0.4710696280115876,1.2170353889465346,-1.2172064502371,3.6512772281301693,-8.553064528271648e-05,2.434156308538352,-2.825076480817188,56.9768294650585,21.340792740627826,1.2171209195918178,4,-1.3245410919189453,-1.4197988510131836,-2.567432403564453,-3.161661148071289,-0.7348480224609375,1,-0.01512991978067224,2.469386354079976,31.21742248535156,1.2325609821686134,31.761754989624023,1.000000000000016,31.48051643371582,-0.01512991978067224
1847,2002-04-24,31.72546577453613,32.233509063720696,31.435155868530273,31.80711555480957,7534229.0,-0.0017128380933176812,-1.4109613501526195,-1.1249868600863018,56.035431320094865,51.2693550518968,-1.2445882725044157,-1.1421660324078964,-2.4944248147326284,-2.3709470892468723,16.127323950459434,0.7983531951904226,-0.21236283453526994,1.1095292091369586,-1.3796625856378704,3.5987210039117876,-0.13506668825045764,2.354125106524375,-2.6307859612573488,62.162158322845116,23.254353661578364,1.2445958973874145,4,-1.256499290466305,-1.365365028381344,-2.5129985809326136,-3.2160930633544886,-2.603719711303704,2,-0.020589082815350546,3.5625008212553166,31.77989959716797,2.469386354079976,31.21742248535156,1.2325609821686134,31.761754989624023,-0.020589082815350546
1848,2002-04-25,30.754741668701172,31.743610382080078,30.301130294799805,31.62567138671875,11250529.0,-0.03059763133924076,1.6065595240967385,10.666651093253133,52.057615572028766,52.18668339515382,0.05950512183616041,-0.2612914897848988,-1.5089060604848399,-1.4158868814735968,15.505739600152621,1.4424800872802734,-0.07012239726721603,0.18734130859375142,-2.248032067486399,2.6227146846739053,-1.0303453794463238,1.4050279966338266,-1.5257994263715098,23.474247450704492,-19.51428328922402,1.2176866880400765,4,-0.1451568603515625,-0.3946409225463867,-1.5422744750976562,-2.2453689575195312,-0.5080432891845703,3,0.014159275460666754,-1.4109613501526195,31.72546577453613,3.5625008212553166,31.77989959716797,2.469386354079976,31.21742248535156,0.014159275460666754
1849,2002-04-26,30.491647720336914,31.38072395324707,30.346492767333984,31.208351135253906,6815880.0,-0.00855458163812206,-1.0540566136012803,0.8229176247979711,61.63215699911988,54.05919034838105,0.6799725817439892,-0.01240949957500348,-1.1937013727334502,-1.1659448724313037,14.85056405917961,1.034231185913086,0.08516730634514857,-0.06713409423828054,-2.5022877939154355,2.368019605438878,-1.2847109440768598,1.1504427556002987,-1.1338135461184073,9.85921748889329,-36.611916506860666,1.2175768498385786,4,0.8845376968383789,-0.1315469741821289,-1.2791805267333984,-1.9822750091552734,-1.3245410919189453,4,0.022017270299357516,1.6065595240967385,30.754741668701172,-1.4109613501526195,31.72546577453613,3.5625008212553166,31.77989959716797,0.022017270299357516
1850,2002-04-29,30.791030883789066,30.8998966217041,29.72051048278809,30.28298759460449,7420475.0,0.009818530182364338,2.250005913038898,-0.7088612648000546,61.63215699911991,54.83313315504432,0.6859715973986233,-0.3180984081424576,-1.4279389257730735,-1.4602140310457443,14.041243971437572,1.179386138916012,0.3255977365142897,0.22589845657348917,-2.2110725951086287,2.662869508255607,-0.9925870692675716,1.44438398241455,-1.309460454957268,42.599323737130504,-7.790755817549659,1.2184855258410598,4,0.29484462738036754,-0.4309301376342809,-1.630728721618656,-2.449494361877445,-2.8940315246582067,0,0.006187370566042905,-1.0540566136012803,30.491647720336914,1.6065595240967385,30.754741668701172,-1.4109613501526195,31.72546577453613,0.006187370566042905
1851,2002-04-30,31.090412139892575,31.16299057006836,30.346492767333984,30.754741668701172,5177357.0,0.009723002040218365,2.39622042746299,0.6607123415214528,64.47367924701499,56.201230470906175,0.3509644239617131,-0.686999291302385,-1.638342095101894,-1.7605107920887768,12.516908740427581,0.816497802734375,0.5794152170092346,0.5470530509948688,-1.8613898166269287,2.95549591861667,-0.6571683828160317,1.7512744848057693,-1.4900549066320181,54.51263154299502,0.17883549487321915,1.2042214338108999,4,-0.11340236663818004,-0.7303113937377894,-1.9301099777221644,-2.8713502883911097,-3.529083251953125,1,-0.005836016816837208,2.250005913038898,30.791030883789066,-1.0540566136012803,30.491647720336914,1.6065595240967385,30.754741668701172,-0.005836016816837208
1852,2002-05-01,31.090412139892575,31.090412139892575,31.090412139892575,31.090412139892575,0.0,0.0,1.0,0.0,66.4611523182516,57.50282107886005,0.21261142535809796,-0.7685601147447692,-1.5293964416666732,-1.7528889969612358,10.86257121297228,0.0,0.8016315084829273,0.5738160133361774,-1.7955666723733081,2.943198699045663,-0.6108753295185636,1.7585073561909184,-1.3760195743804076,67.71300110211565,7.981293842308752,1.1846913428547423,5,-0.11340236663818004,-0.7303113937377894,-1.9301099777221644,-2.8713502883911097,-3.329494476318356,2,-0.001458988867096389,2.39622042746299,31.090412139892575,2.250005913038898,30.791030883789066,-1.0540566136012803,30.491647720336914,-0.001458988867096389
1853,2002-05-02,31.12670135498047,31.57123947143555,30.80917358398437,31.16299057006836,8002693.0,0.001167215633057772,-1.2702668916807272,-100.0,66.6257620917002,58.66348585109461,0.13505836378108427,-0.8159598930975882,-1.4546570405277173,-1.7601189047880226,9.906829140825577,0.762065887451179,0.7600595103164878,0.5906000137329102,-1.7927897390257712,2.9739897664915915,-0.6010948626464305,1.7822948901122508,-1.3028348705067572,75.98037750627354,10.674167375159357,1.1916948763793407,5,-0.14969158172607422,-0.7666006088256836,-1.9482545852661133,-2.907639503479004,-5.18022346496582,3,-0.06441271334481569,1.0,31.090412139892575,2.39622042746299,31.090412139892575,2.250005913038898,30.791030883789066,-0.06441271334481569
1854,2002-05-03,28.713497161865234,30.80010223388672,28.677207946777344,30.754741668701172,15788461.0,-0.07752842697959406,-1.0085828854809196,56.24934300430989,46.78535965055479,58.50639892114255,2.3137059462575245,1.5442326865707443,1.0792120329168782,0.6727526810106923,9.270007241799032,2.449493408203125,0.6390578672379661,-1.73868637084961,-4.257785266728554,0.7804125250293303,-2.9982358187890803,-0.4791369229101399,3.737743377685547,1.2539329574917635,-59.30811364535466,1.2595494479394709,5,1.7418613433837855,1.6466035842895508,0.7371163368225098,-0.2993822097778285,-2.358770370483395,4,0.05339653365831154,-1.2702668916807272,31.12670135498047,1.0,31.090412139892575,2.39622042746299,31.090412139892575,0.05339653365831154
1855,2002-05-06,29.16710662841797,29.41205596923828,28.75885772705078,28.804218292236328,5170523.0,0.015797778445294286,-1.880002691088293,-0.17777798542328538,33.82533542246951,56.614294402261606,1.7194972640314887,1.183452622620763,0.746714563669741,0.22600342109813454,10.078967520157404,0.6985588073730469,0.5361783930656259,-1.305489349365235,-3.772900881692557,1.1619221829620905,-2.539195115528898,-0.0717835832015723,3.208653259277341,16.927897207287103,-37.04910722671394,1.2337057661636623,5,1.2882518768310511,1.1929941177368164,0.2835068702697754,-0.7529916763305629,-1.7055721282958984,0,0.0,-1.0085828854809196,28.713497161865234,-1.2702668916807272,31.12670135498047,1.0,31.090412139892575,0.0
1856,2002-05-07,28.84958076477051,29.09452819824219,27.80627822875977,28.57741355895996,12476693.0,-0.010886436823942192,2.380958101817058,0.7500026280103956,27.099247973487223,53.3991629193052,1.763047936277104,1.5647713155638066,1.163687004401094,0.5418044515805782,11.148777308761716,1.3608283996581996,0.3728600725945377,-1.6125822067260707,-4.106793169322433,0.8816287558702918,-2.859687688024252,-0.36547672542788945,3.4522080841064415,27.710843983861587,-20.619768855922793,1.2471054812981817,5,0.9253635406494105,1.279178619384762,0.6010327339172328,-0.43546581268310547,-2.531143188476566,1,-0.033018899422028736,-1.880002691088293,29.16710662841797,-1.0085828854809196,28.713497161865234,-1.2702668916807272,31.12670135498047,-0.033018899422028736
1857,2002-05-08,30.20133781433105,30.21040916442871,29.402984619140625,29.620716094970703,8632530.0,0.0468553446437332,1.6969690212630406,2.1333272597305712,41.84971820401113,52.26495210063658,0.19261254916276727,0.33297628112709177,-0.0957254214871206,-0.8110773905073714,11.298353618594948,1.3608283996581996,0.35870606024653995,-0.3261449813842816,-2.7136864188146497,2.061396456046083,-1.5199157000994639,0.8676257373309006,1.9206306097412131,63.614455267781146,17.94906428532645,1.1937707187151823,5,-0.5125789642333913,-0.0725784301757777,-0.4377331733703578,-1.7872228622436452,-4.5179538726806605,2,-0.08741364182678268,2.380958101817058,28.84958076477051,-1.880002691088293,29.16710662841797,-1.0085828854809196,28.713497161865234,-0.08741364182678268
1858,2002-05-09,30.39185333251953,30.818246841430664,30.14690399169922,30.482574462890625,4235248.0,0.006308181424270476,-1.3125041062770193,-0.15624825483800064,41.16958983800122,49.99133352717895,-0.06123114556085696,0.2932538054994218,-0.19562794571481135,-0.9798927019971018,11.28845787800735,0.6713428497314453,0.2697771101499775,-0.22181529998779226,-2.4455792567214303,2.0019486567458458,-1.3336972783546095,0.890066678379025,1.557487483740232,85.84336147736201,42.83727118396638,1.1118819783668183,5,-0.7030944824218714,-0.2630939483642578,-0.5964961051940918,-1.9777383804321254,-5.579401016235352,3,-0.08656713495422763,1.6969690212630406,30.20133781433105,2.380958101817058,28.84958076477051,-1.880002691088293,29.16710662841797,-0.08656713495422763
1859,2002-05-10,29.97453117370605,30.273914337158203,29.62978935241699,30.028966903686523,4391880.0,-0.013731382362487943,1.366668301878872,0.600033638886592,41.85493162913867,47.79386404162548,0.307344550396202,0.8574266735409743,0.2947027045637114,-0.5553896026526495,11.403486644383118,0.7620639801025426,0.10897116960821762,-0.70445718765259,-2.7578199029020176,1.3489055275968411,-1.7311385452773038,0.3222241699721238,1.8090871390537124,71.98789973523532,26.194871377106374,1.0266813576247151,5,-0.28577232360839133,0.1542282104492223,-0.17917394638061168,-1.5604162216186452,-3.5744438171386648,4,-0.13438252829871944,-1.3125041062770193,30.39185333251953,1.6969690212630406,30.20133781433105,2.380958101817058,28.84958076477051,-0.13438252829871944
1860,2002-05-13,30.17412185668945,30.17412185668945,29.13989067077637,29.57535552978516,6520252.0,0.006658675721289642,2.4545402419678695,-10.999509460405598,38.951319610531655,44.958046304238444,0.012340352028164858,0.7656866240212246,0.1137437878562686,-0.7501872576010022,11.990373621221503,1.0342311859130788,0.05342068656839061,-0.5484130859375043,-2.5139884638606027,1.4171622919855942,-1.5312007748990553,0.43437460302404673,1.4504028527103152,78.61448548861105,32.82187342616876,0.9827876889615493,5,-0.48536300659178977,-0.045362472534176135,-0.2222695350646937,-1.7600069046020437,-3.6016635894775355,0,-0.12657849939917543,1.366668301878872,29.97453117370605,-1.3125041062770193,30.39185333251953,1.6969690212630406,30.20133781433105,-0.12657849939917543
1861,2002-05-14,31.607526779174805,31.70732116699219,30.119686126708984,30.482574462890625,9263248.0,0.047504445342046564,1.3972605304122234,1.8787835349732325,49.31794065154903,43.05324500793816,-1.4974731424276762,-0.6992839614276036,-1.2857437645384522,-2.1704153125872168,11.269862135697384,1.5876350402832067,-0.036369831597973246,0.88227024078369,-1.088291731755774,2.8528322133231505,-0.10301074548604205,1.867551227053422,-3.8012485504150355,96.11306370456863,50.226867301968696,0.9852809862697306,5,-1.8507270812988246,-1.4787673950195312,-1.4583539962768555,-3.193411827087399,-5.851564407348633,1,-0.1311710437839254,2.4545402419678695,30.17412185668945,1.366668301878872,29.97453117370605,-1.3125041062770193,30.39185333251953,-0.1311710437839254
1862,2002-05-15,31.798044204711914,32.079280853271484,31.12670135498047,31.9794864654541,8925182.0,0.006027596745172614,4.000010011513241,-0.16128884586104758,56.63206377943648,41.942834084353294,-1.7623911765303895,-0.9642467582942018,-1.4417704043742923,-2.3465142469285425,10.035630888446025,0.9525794982910156,-0.1470771194398175,1.0886639595031724,-0.8393922936552869,3.0167202126616353,0.12463583292394276,2.052692086082402,-3.9137451171874957,90.43214302631843,39.987948012564246,0.9640281265792313,5,-1.855264663696289,-1.6692848205566406,-1.5876340866088832,-3.383929252624508,-7.076313018798825,2,-0.17232527237024176,1.3972605304122234,31.607526779174805,2.4545402419678695,30.17412185668945,1.366668301878872,29.97453117370605,-0.17232527237024176
1863,2002-05-16,31.84340476989746,32.24258041381836,31.398866653442386,31.65288734436035,9780433.0,0.001426520602761716,-1.415584060986346,-1.0500168194432764,58.837483870291955,43.281958997657426,-1.8946373568179133,-1.034042594945383,-1.473922048558336,-2.390662749216368,9.362640348362685,0.843713760375973,-0.3141679916225506,1.11588010787964,-0.8492062329059422,3.0809664486652224,0.13333693748684894,2.0984232782724312,-3.791306411743161,87.13452916727883,30.253036544526466,0.9825431703927907,5,-1.8189754486083984,-1.7146453857421875,-1.8439230918884277,-3.429289817810055,-7.75672721862793,3,-0.1934473047954447,4.000010011513241,31.798044204711914,1.3972605304122234,31.607526779174805,2.4545402419678695,30.17412185668945,-0.1934473047954447
1864,2002-05-17,32.02484893798828,32.841346740722656,32.02484893798828,32.297012329101555,11005715.0,0.005698014059801304,-5.000056064810922,-1.4285485453416522,58.19276730005814,45.98945142850061,-1.7399430580154487,-1.2593324429333634,-1.6544000469063214,-2.57040689561601,9.021185349889551,0.9979419708251953,-0.49973032154025177,1.2841695785522447,-0.7133229304765081,3.281662087580994,0.2854233240378683,2.282915833066621,-3.721321656494137,77.94117268164082,18.457756801106235,0.9987462545143753,5,-1.7010364532470703,-1.7010364532470703,-2.025367259979248,-3.6107339859008754,-8.818174362182617,4,-0.2252125103125363,-1.415584060986346,31.84340476989746,4.000010011513241,31.798044204711914,1.3972605304122234,31.607526779174805,-0.2252125103125363
1865,2002-05-20,31.80711555480957,32.56917953491211,31.66196060180664,32.56917953491211,3830164.0,-0.0067988886879786214,1.3809521425836147,2.800023827544715,54.81120428697166,49.06855768555444,-1.2385936463511946,-1.0489350172202379,-1.420077561842625,-2.3522223407913962,8.63439487732037,0.9072189331054688,-0.7054300465314896,1.0369515419006348,-1.0070385081374695,3.0809415919387355,0.014956516881582615,2.058946566919687,-3.1405627165771435,61.99999439357391,1.8098243350541097,1.021995025019051,5,-0.8164968490600586,-1.4833030700683594,-1.807633876800537,-3.3930006027221644,-7.266828536987305,0,-0.1699942954250243,-5.000056064810922,32.02484893798828,-1.415584060986346,31.84340476989746,4.000010011513241,31.798044204711914,-0.1699942954250243
1866,2002-05-21,31.299072265625,31.93412780761719,31.09948539733887,31.580310821533203,8214880.0,-0.015972630033336932,-1.453343125932098,0.3690484831343967,51.3112857499709,50.11984296843885,-0.3872761209626461,-0.6100380536202437,-0.8819961681904616,-1.8466775465194196,7.910799218348795,0.8346424102783203,-0.549487232932897,0.5529496192932122,-1.4519717486697843,2.5578709872562087,-0.4495110646882843,1.5554103032747086,-2.298535915193355,11.45825234851395,-45.80657402385965,1.002460683981498,5,-0.3084535598754883,-0.9752597808837891,-1.2995905876159668,-2.884957313537594,-7.783943176269531,1,-0.151014507979657,1.3809521425836147,31.80711555480957,-5.000056064810922,32.02484893798828,-1.415584060986346,31.84340476989746,-0.151014507979657
1867,2002-05-22,31.072267532348636,31.57123947143555,30.67309188842773,31.2446403503418,7387407.0,-0.007246372395691036,1.175821383107284,0.6129060698541878,49.66592036545427,51.06387969371142,-0.026751154316606574,-0.458168954927455,-0.6084515249312581,-1.6182109574427308,6.891965974118835,0.8981475830078196,-0.301578608875662,0.3588047981262257,-1.5996879178151566,2.317297514067608,-0.6204415598444655,1.3380511560969168,-1.7644663506937093,18.4099965692875,-34.9801800092466,0.9792463579706919,5,-0.08164882659912465,-0.7484550476074254,-1.1113424301147496,-2.6581525802612305,-7.049095153808597,2,-0.1710948566913496,-1.453343125932098,31.299072265625,1.3809521425836147,31.80711555480957,-5.000056064810922,32.02484893798828,-0.1710948566913496
1868,2002-05-23,31.19020652770996,31.44422721862793,30.67309188842773,31.34443473815918,9061312.0,0.003795635295639199,3.35899730458223,0.89473625972359,71.16278296571573,54.320307619997756,-0.02183004295668667,-0.5710914394024869,-0.6893076802051397,-1.7578316761763375,6.874651270016363,0.7711353302001989,0.05219845200842599,0.45497055053710866,-1.5151026179894345,2.4250437190636553,-0.5300660337261647,1.440007134800382,-1.5997217013296172,23.849347724733803,-34.642984004063464,0.9850365842632727,5,-0.19958782196044922,-0.86639404296875,-0.8301057815551758,-2.4268131256103516,-5.543111801147461,3,-0.20738802534219059,1.175821383107284,31.072267532348636,-1.453343125932098,31.299072265625,1.3809521425836147,31.80711555480957,-0.20738802534219059
1869,2002-05-24,31.16299057006836,31.91598129272461,30.89082336425781,31.743610382080078,8052075.0,-0.0008725802317923748,1.2156914476993044,3.7646796932970568,68.39465129867804,57.591788918680685,0.214225751914757,-0.5175356848857504,-0.6421086532859945,-1.74412925451184,6.885158595709184,1.0251579284668004,0.20149915393146145,0.39418745040893555,-1.581280412425464,2.3696553132433316,-0.5935464810082642,1.3819213818261353,-1.3124367905406302,25.83734367706956,-36.34647869124788,0.9877339314171985,5,0.31752586364746094,-0.8391780853271484,-0.8028898239135742,-2.39959716796875,-5.933216094970703,4,-0.22707425986245144,3.35899730458223,31.19020652770996,1.175821383107284,31.072267532348636,-1.453343125932098,31.299072265625,-0.22707425986245144
1870,2002-05-27,30.98154640197754,31.435155868530273,30.845462799072266,31.01783561706543,3690837.0,-0.005822424766418144,-2.8235097699727927,0.06250082125540386,70.15435945370513,59.90694656336469,0.5836218539755862,-0.33843868075628336,-0.4508594073526915,-1.5705826148991804,7.22318056593573,0.5896930694580078,0.3491306670793328,0.2032175064086914,-1.7745376744771875,2.1809726872945667,-0.785660084034248,1.1920950968516308,-0.8917291855542153,24.460406627280655,-40.34556838566278,0.9888775904429377,5,0.7756729125976562,-0.6577339172363281,-0.6214456558227539,-2.2181529998779297,-7.484561920166016,0,-0.25095170283932655,1.2156914476993044,31.16299057006836,3.35899730458223,31.19020652770996,1.175821383107284,31.072267532348636,-0.25095170283932655
1871,2002-05-28,30.90896797180176,31.426084518432614,30.854534149169922,31.108556747436523,5557971.0,-0.002342634200181326,-2.705874350729633,5.499947440344694,58.82350702784987,60.150440257632845,0.6109354086500929,-0.2952902502901402,-0.38783514474665637,-1.5071282398466472,7.556294437446994,0.5715503692626918,0.5314909835750612,0.1397112846374533,-1.8336760466319397,2.1130986159068463,-0.8469823809972432,1.1264049502721498,-0.5990283934344909,18.97804282171584,-44.0793207631183,0.986693665634696,5,0.848251342773434,-0.5851554870605504,-0.5488672256469762,-2.145574569702152,-8.899822235107425,1,-0.2060463798011516,-2.8235097699727927,30.98154640197754,1.2156914476993044,31.16299057006836,3.35899730458223,31.19020652770996,-0.2060463798011516
1872,2002-05-29,31.04505157470703,31.04505157470703,30.54608154296875,30.83639144897461,4988979.0,0.004402722311188656,3.7826102853799886,-1.0454502016398954,58.25687188616906,60.08592781495253,0.39873873304925667,-0.45845143801221155,-0.49494508819714156,-1.6711929203443212,7.87108288068019,0.49897003173828125,0.7403907623773627,0.2780629158020034,-1.6938740172347266,2.2499998488387334,-0.7079055507163616,1.2640313823203684,-0.5325994233513285,36.423835527176834,-22.770112825495445,0.9859684665183647,5,0.6486625671386719,-0.7212390899658203,-0.637321949005127,-2.281658172607422,-7.638788223266602,2,-0.24254823565783112,-2.705874350729633,30.90896797180176,-2.8235097699727927,30.98154640197754,1.2156914476993044,31.16299057006836,-0.24254823565783112
1873,2002-05-30,29.121746063232425,30.627729415893555,28.86772537231445,30.6186580657959,18475241.0,-0.06195207976531625,1.3233537909545887,-7.1739245690049005,42.192708549787866,58.308143509366936,2.1181197575489357,1.3775753127906327,1.4455264725039676,0.23714436825289553,8.23388254005172,2.1773262023925817,0.7075940468810842,-1.5449948310852015,-3.6399501860274235,0.5499605238570169,-2.5924725085563125,-0.49751715361409055,3.719600677490231,8.33331247606651,-47.208138986717145,1.0474776774711099,5,1.5967063903808558,1.2020664215087855,1.2927875518798793,-0.35835266113281605,-3.9736213684082067,3,-0.1750778841907964,3.7826102853799886,31.04505157470703,-2.705874350729633,30.90896797180176,-2.8235097699727927,30.98154640197754,-0.1750778841907964
1874,2002-05-31,30.2466983795166,30.2466983795166,29.10360145568848,29.30319023132324,8679597.0,0.038629288018704466,1.4230780116036879,-0.6303030148583204,50.5681735038317,57.83669564457361,0.7983683285007253,0.3935537038251553,0.3374201360989595,-0.9062368666081753,7.995104482510785,1.1430969238281214,0.6068385546269184,-0.49670257568359233,-2.393554235859952,1.4001490844927673,-1.4451284057717722,0.4517232544045875,2.515175933837888,53.71023711195462,1.0424511748226593,0.9484258300881794,5,0.15422821044921875,0.07711410522460938,0.2381443977355957,-1.4833049774169922,-5.588472366333008,4,-0.152069610879216,1.3233537909545887,29.121746063232425,3.7826102853799886,31.04505157470703,-2.705874350729633,30.90896797180176,-0.152069610879216
1875,2002-06-03,29.16710662841797,29.847522735595703,29.121746063232425,29.847522735595703,4563504.0,-0.03569287918808828,1.1333318382884623,-0.721155517819958,29.774454108503875,55.44371435107728,1.6361515073860566,1.5527560658263369,1.4316041764886194,0.16555425697980297,7.743422562036678,1.1249523162841761,0.444663814457364,-1.5762943267822251,-3.473145986958585,0.3205573333941345,-2.524720156870405,-0.6278684966940453,3.516884706115718,11.702080865298946,-34.0049335023158,0.9484258300881794,6,1.2247467041015625,1.1567058563232422,1.7010364532470703,-0.4037132263183594,-4.81733512878418,0,-0.13499220897982755,1.4230780116036879,30.2466983795166,1.3233537909545887,29.121746063232425,3.7826102853799886,31.04505157470703,-0.13499220897982755
1876,2002-06-04,27.89699935913086,28.804218292236328,27.78813362121582,28.804218292236328,10103398.0,-0.04354587808341692,1.2399988226488718,1.3333295957211817,22.576536187605726,52.433782775760776,2.65178847995708,2.896335864578809,2.6857600825098373,1.4137326484603463,7.162803274145999,1.3789730072021484,0.22586546339827507,-2.798772525787353,-4.92929240867727,-0.6682526428974356,-3.8640324672323096,-1.733512584342396,4.710666656158445,3.3425999509242117,-35.19065869012829,1.065259941444958,6,1.9550580978393555,2.417740821838379,2.82598876953125,0.86639404296875,-4.037126541137695,1,-0.1577235895759228,1.1333318382884623,29.16710662841797,1.4230780116036879,30.2466983795166,1.3233537909545887,29.121746063232425,-0.1577235895759228
1877,2002-06-05,27.56132888793945,28.42318725585937,27.56132888793945,28.32339286804199,7525741.0,-0.012032493777204167,-1.2619055366032523,0.8400000840965092,21.078443876072072,46.868856210244815,2.723458971679513,3.1875077234279736,2.9837016393529048,1.7451451385508427,7.576534669896939,0.8618583679199219,0.023775080155004957,-3.0024425506591825,-5.548547175320547,-0.4563379259978184,-4.275494862989863,-1.7293902383285022,4.853555831586913,0.0,-31.047712160069793,1.273052312330682,6,2.1773262023925817,2.640008926391605,3.1072263717651403,1.2020645141601598,-4.880842208862301,2,-0.20144831092214466,1.2399988226488718,27.89699935913086,1.1333318382884623,29.16710662841797,1.4230780116036879,30.2466983795166,-0.20144831092214466
1878,2002-06-06,27.76091766357422,28.29617691040039,27.144006729125977,27.398029327392575,10028113.0,0.007241623814521869,-1.6458280408216899,-0.4761914296655459,21.271408347752,41.63294032680859,2.2196939700633322,2.9309827658604775,2.7137064506330013,1.5380700491459756,8.577834426854555,1.152170181274414,-0.1250794061881635,-2.671306991577147,-5.509873120821524,0.16725913766723366,-4.090590056199336,-1.2520239269549585,4.362753706056928,19.883088748782814,-5.01674966914781,1.41928306462219,6,1.5286636352539062,2.2317590713500977,2.907637596130371,1.0024757385253906,-5.171152114868168,3,-0.1568627653057607,-1.2619055366032523,27.56132888793945,1.2399988226488718,27.89699935913086,1.1333318382884623,29.16710662841797,-0.1568627653057607
1879,2002-06-07,25.94647789001465,26.762975692749023,25.438434600830078,26.762975692749023,15637119.0,-0.06535950272063018,2.2444449635582133,-2.249997371989592,17.50504345898581,35.78301632739532,3.594337508517654,4.667482364402169,4.469423083958844,3.3358451854129854,9.57200791008526,2.3224830627441406,-0.30564581084848896,-4.284344100952147,-7.759794968730091,-0.8088932331741994,-6.022069534841119,-2.546618667063175,5.778820308376083,11.52263855146494,-8.325541014659844,1.7377254338889734,6,2.485781669616699,3.1934127807617188,4.722077369689941,2.816915512084961,-4.89898681640625,4,-0.03076923190016756,-1.6458280408216899,27.76091766357422,-1.2619055366032523,27.56132888793945,1.2399988226488718,27.89699935913086,-0.03076923190016756
1880,2002-06-10,26.35472679138184,26.717613220214844,26.21864318847656,26.536169052124023,6667735.0,0.01573427048934084,-1.1999983180697982,0.22222014576714197,22.278752284473484,31.722488022575728,2.749939567519892,4.172340781062115,4.005984186318731,2.9211035706691497,10.292321868090829,0.7711353302001953,-0.6701021320598386,-3.685125446319578,-7.569388274054386,0.1991373814152304,-5.627256860186982,-1.7429940324521738,4.741885047252826,27.22373968628173,6.053453915076172,1.9421314138674033,6,1.8870162963867152,2.7851638793945277,4.053002834320065,2.40866661071777,-5.035068511962894,0,-0.06437178391669052,2.2444449635582133,25.94647789001465,-1.6458280408216899,27.76091766357422,-1.2619055366032523,27.56132888793945,-0.06437178391669052
1881,2002-06-11,27.46153450012207,27.69741058349609,25.765033721923828,26.45452117919922,11193652.0,0.04199655407174108,1.6135000819038925,-5.550048355899529,31.574082725970186,28.757733671442523,1.232273319299523,2.887018881416239,2.8279252018627616,1.8141732660753895,11.56247931235465,1.932376861572262,-1.0076997855295957,-2.3710181236267083,-6.344516395000916,1.602480147747496,-4.35776725931381,-0.3842689879396062,3.069259614732136,67.78115754024304,44.350690074019596,1.9867491356871023,6,0.5715475082397461,1.6783561706542969,2.946195125579834,1.301858901977539,-4.871768951416019,1,-0.11331351496306408,-1.1999983180697982,26.35472679138184,2.2444449635582133,25.94647789001465,-1.6458280408216899,27.76091766357422,-0.11331351496306408
1882,2002-06-12,26.318437576293945,26.81740760803223,25.80132293701172,26.762975692749023,9677591.0,-0.04162538418321249,2.6721398487636745,-0.44144214105101665,27.493718320651297,27.12451253487179,1.8264632997805634,3.7930189141773383,3.8818018147814897,2.9651298398103947,12.65061218458558,1.6602115631103516,-1.4007635516225712,-3.2401347160339355,-7.39454425433663,0.9142748222687587,-5.317339485185283,-1.1629299468825884,3.703120587157848,30.79364337773981,7.109807467631104,2.0772047691513467,6,1.5241289138793945,2.821453094482422,3.6334142684936523,2.444955825805664,-3.1752681732177734,2,-0.09341606055350749,1.6135000819038925,27.46153450012207,-1.1999983180697982,26.35472679138184,2.2444449635582133,25.94647789001465,-0.09341606055350749
1883,2002-06-13,25.68338394165039,27.08957481384277,25.47472381591797,26.935346603393555,9614652.0,-0.02412961000449254,1.0697657647086194,2.816322415109883,26.03174973970151,24.398243227746217,2.1484234619802365,4.155997173131517,4.447078138219972,3.585453833696775,13.750749112912855,1.6148509979248011,-1.7519718282116798,-3.5671873092651367,-7.917145467059413,0.7827708485291396,-5.742166388162275,-1.3922082303679986,3.8798618655392296,10.843379597654097,-12.048878796622057,2.174979078897139,6,1.9595947265625,3.4565067291259766,4.225375175476074,3.705991744995117,-3.7286720275878906,3,-0.1169198447290073,2.6721398487636745,26.318437576293945,1.6135000819038925,27.46153450012207,-1.1999983180697982,26.35472679138184,-0.1169198447290073
1884,2002-06-14,24.81245231628418,25.50193977355957,23.72378921508789,25.41121864318848,15206793.0,-0.03391031444084103,3.5581414678746572,0.47826212809782287,24.550900842065815,23.81784842036421,2.422158172149153,4.699853418149942,5.24778731492448,4.4371661340602415,14.807514650264563,1.9595947265625,-2.1720464009551463,-4.077499103546142,-8.649254395166288,0.49425618807400085,-6.363376749356213,-1.7916214577360705,4.338312370269485,27.39725304105657,4.509064114513432,2.285877645810072,6,1.4515514373779297,3.4701156616210938,5.096306800842285,4.64042854309082,-3.3476390838623047,4,-0.08957948772034108,1.0697657647086194,25.68338394165039,2.6721398487636745,26.318437576293945,1.6135000819038925,27.46153450012207,-0.08957948772034108
1885,2002-06-17,26.400087356567386,26.400087356567386,25.13905143737793,25.229774475097656,6591128.0,0.06398541426077653,1.1550406547790686,-1.9545402419678466,33.46640674920016,25.02783403831915,0.44783980532718815,2.8315422651528017,3.6595748325715434,2.8303675454563617,15.90425906883412,1.5876350402832067,-2.349213877616517,-2.219512653350826,-6.703572711800188,2.26454740509854,-4.461542682575509,0.02251737587385705,2.0994402734103836,67.35161439278244,42.15251175285377,2.2420300292246824,6,-0.32659912109375355,1.882480621337887,3.5086717605590785,3.0527935028076136,-5.624761581420902,0,-0.20274918831385824,3.5581414678746572,24.81245231628418,1.0697657647086194,25.68338394165039,2.6721398487636745,26.318437576293945,-0.20274918831385824
1886,2002-06-18,26.572458267211914,26.88998603820801,25.964622497558594,26.66318130493164,9899698.0,0.006529179555977871,2.3999936927750425,-0.07752032738953758,33.64299833662599,26.423895645047363,0.07579462209011112,2.4104965792425403,3.4789660484925378,2.6413791382281744,17.341051710936977,0.9253635406494176,-2.691755802120447,-1.8108110427856445,-6.197428205740977,2.575806120169684,-4.004119624263311,0.3824975386920215,1.3539807529790693,84.63608178660711,58.34289939617912,2.1933085814776647,6,-0.5624752044677734,1.7101097106933594,3.336300849914551,3.1934127807617188,-7.067239761352543,1,-0.19767836061575317,1.1550406547790686,26.400087356567386,3.5581414678746572,24.81245231628418,1.0697657647086194,25.68338394165039,-0.19767836061575317
1887,2002-06-19,25.755962371826172,25.86482810974121,25.129980087280273,25.40214538574219,11760659.0,-0.03072714941068233,1.5714285714285714,-3.8999684642068355,36.60650177892833,28.127794915178068,0.6808684631982516,2.960050266596184,4.2828309080465345,3.4508266792068483,19.032186025063854,1.4424781799316406,-2.8477954790835014,-2.3614916801452637,-6.70612717252105,1.983143812230523,-4.533809426333157,-0.18917393395737037,1.6661586717524415,60.37737987500014,30.498257516679782,2.172317746187893,6,-0.04536247253417969,2.5266056060791016,4.186817169189453,4.372797012329102,-7.157962799072266,2,-0.12293063553251449,2.3999936927750425,26.572458267211914,1.1550406547790686,26.400087356567386,3.5581414678746572,24.81245231628418,-0.12293063553251449
1888,2002-06-20,24.72173118591309,25.529157638549805,24.440492630004886,25.13905143737793,11088165.0,-0.040155020068067926,-1.222224817791076,-1.179480544684156,27.854546788968406,29.277739729620574,1.3842197245136703,3.6731571260502385,5.299464489887313,4.467867933929444,20.92770779121501,1.3154697418212855,-2.8624701944341098,-3.0722990989685037,-7.416863537465407,1.2722653395283992,-5.244581318216955,-0.9000168797200523,2.256590038246639,31.51863344495998,4.461735433967537,2.1722822192484514,6,0.9888687133789027,3.560836791992184,5.31403827667236,5.407028198242184,-5.407028198242191,3,-0.06385320554478047,1.5714285714285714,25.755962371826172,2.3999936927750425,26.572458267211914,1.1550406547790686,26.400087356567386,-0.06385320554478047
1889,2002-06-21,24.08667755126953,25.021114349365234,23.75100517272949,24.186471939086914,11420058.0,-0.02568807296980169,-2.2941115362639817,0.23913142836249496,28.883863819564297,30.011641011297332,1.9307569860278733,3.9535919401539417,5.909178317265106,5.07911201348044,22.949180758737356,1.2701091766357457,-2.8574528385691735,-3.353537082672119,-7.695456409723366,0.9883822443791281,-5.524496746197745,-1.1825774191464937,2.501099831801575,10.69367393193303,-17.549323644207835,2.170959663525624,6,1.623922348022461,4.195890426635742,5.989916801452637,6.042081832885742,-3.2841339111328125,4,-0.08851223389647866,-1.222224817791076,24.72173118591309,1.5714285714285714,25.755962371826172,2.3999936927750425,26.572458267211914,-0.08851223389647866
1890,2002-06-24,23.206674575805664,24.73987579345703,23.01615905761719,24.73987579345703,9591063.0,-0.03653484269844787,1.2485199150576127,15.363601613119016,29.851911924210953,29.82028869999075,2.5895687648235395,4.449377672129977,6.732620513102958,5.942549120778256,25.223379542978495,1.7237167358398402,-2.9067890541490264,-3.8447964668273933,-8.243543907904641,0.5539509742498545,-6.044170187366017,-1.6454227462887694,3.037424227107458,4.918018257991903,-25.381069102812518,2.1993737205386235,6,1.8461923599243164,4.585994720458984,7.117137908935547,7.117137908935547,-2.9121742248535156,0,-0.07505863615633168,-2.2941115362639817,24.08667755126953,-1.222224817791076,24.72173118591309,1.5714285714285714,25.755962371826172,-0.07505863615633168
1891,2002-06-25,24.540287017822266,24.9666805267334,23.97781181335449,24.3134822845459,9633721.0,0.05746676188612443,-1.2020229906537991,-0.14792887630483217,38.04737775150982,30.992917525641698,0.8917801029456349,2.7554492230528176,5.284245575778073,4.612270384878627,27.542580163882725,1.7600059509277344,-2.697347420813305,-2.1927499771118164,-6.330010913949948,1.9445109597263155,-4.261380445530882,-0.12411950869275046,1.2519002207494268,53.503159978118795,18.571227559316704,2.068630468419067,6,0.5125799179077148,2.9348564147949254,6.116928577423096,5.783525466918945,-3.583517074584961,1,-0.1534196091488863,1.2485199150576127,23.206674575805664,-2.2941115362639817,24.08667755126953,-1.222224817791076,24.72173118591309,-0.1534196091488863
1892,2002-06-26,23.51512908935547,23.58770751953125,22.13615608215332,22.453683853149414,12840001.0,-0.04177448811916018,1.4060151089064774,4.679995963367561,34.231802454947626,31.904034494002378,1.6511015672645506,3.359819601982057,6.1622293989321335,5.64425033750334,30.334793494048363,2.4041309356689453,-2.600617238736273,-2.8414117813110344,-6.686624340035063,1.0038007774129944,-4.764018060673049,-0.91880550194902,1.8884142038825935,40.6416850768167,3.6489459742343513,1.922606279362014,6,0.9979419708251953,3.510939598083496,7.142086505889893,6.808683395385742,-4.127847671508789,2,-0.17052471063453578,-1.2020229906537991,24.540287017822266,1.2485199150576127,23.206674575805664,-2.2941115362639817,24.08667755126953,-0.17052471063453578
1893,2002-06-27,24.02317237854004,24.66729736328125,23.76915168762207,24.041316986083984,10073416.0,0.021604954293640066,-2.4137954783541704,-0.017094247470364043,42.08955205146703,33.85277351726918,0.9865359977341086,2.5826319281637353,5.530353909577077,5.134898585586818,31.6507439046603,1.1521682739257812,-2.67021872488748,-2.078439807891847,-5.826572235073929,1.6696926192902346,-3.9525060214828898,-0.20437359430080448,0.9435081481933594,65.40879006233847,24.15350587015881,1.8740662135910409,6,0.489898681640625,3.002896308898926,6.634043216705322,6.300640106201172,-6.604558944702148,3,-0.22583082368557006,1.4060151089064774,23.51512908935547,-1.2020229906537991,24.540287017822266,1.2485199150576127,23.206674575805664,-0.22583082368557006
1894,2002-06-28,25.6470947265625,25.6470947265625,24.549360275268555,24.94853591918945,10287587.0,0.06759816407399688,2.1428548025097887,-38.49952696310332,47.3541352249901,35.39585445902362,-0.5660699136393603,0.6286834970960982,3.789849782859953,3.530975791551537,32.76061449739526,1.623922348022461,-2.5482172692098892,-0.22453727722167827,-3.426424489494657,2.9773499350513006,-1.8254808833581677,1.3764063289148112,-3.5109386444091797,100.0,54.61645530540836,1.6009436061364886,6,-1.134023666381836,1.3789739608764648,5.010120868682861,4.676717758178711,-8.963329315185547,4,-0.24690483684037678,-2.4137954783541704,24.02317237854004,1.4060151089064774,23.51512908935547,-1.2020229906537991,24.540287017822266,-0.24690483684037678
1895,2002-07-01,25.229774475097656,26.03720092773437,24.95760726928711,25.19348526000977,6194200.0,-0.01627163840248258,-3.2499906142767974,0.051948690224597784,41.20171615730309,36.2357119946544,-0.371258375053106,0.7756735967545794,4.1008834424425125,3.9520208011366407,33.82553396346787,1.079593658447262,-2.350115531329692,-0.4449909210205085,-3.253777399266923,2.363795557225906,-1.8493841601437175,0.9594023181027005,-3.0233996200561535,79.30230272663141,35.23372212141629,1.4043932391232081,7,-1.1430959701538086,1.5558815002441406,5.672389984130859,5.094038009643555,-6.985589981079102,0,-0.17547643318535056,2.1428548025097887,25.6470947265625,-2.4137954783541704,24.02317237854004,1.4060151089064774,23.51512908935547,-0.17547643318535056
1896,2002-07-02,23.496984481811523,24.458637237548828,23.233890533447266,24.295337677001953,10616724.0,-0.0686803599848439,1.1774197650385978,-21.99973720172611,39.371153363082286,36.54289550400484,0.9827435134630242,2.278756994789731,5.686927180702099,5.67299270335856,34.33054081652418,1.9958839416503906,-2.079564253928961,-1.9577801704406745,-4.72261523395661,0.8070548930752608,-3.340197702198644,-0.5753626386827051,-1.1373765838623058,34.88369022980332,-10.41529669008051,1.3824175317579677,7,0.5896940231323242,3.2841358184814453,7.54353141784668,6.8268280029296875,-4.90805816650391,1,-0.13629340962191738,-3.2499906142767974,25.229774475097656,2.1428548025097887,25.6470947265625,-2.4137954783541704,24.02317237854004,-0.13629340962191738
1897,2002-07-03,22.009145736694336,23.687501907348636,21.782339096069336,23.134096145629886,11680965.0,-0.06332041229668806,-1.413792770129363,1.4090886285827642,36.99422113616375,37.55841487591544,2.1045158098208354,3.5092329594992755,7.00946009797579,7.129377393375478,34.91384911843187,1.9051628112793004,-2.070894306977923,-3.1680097579956055,-6.148784166559114,-0.18723534943209685,-4.6583969622773616,-1.6776225537138494,4.0280551910400355,5.330528924278719,-42.49576370708753,1.490387204281755,7,1.9006242752075195,4.404549598693848,9.031370162963867,8.314666748046875,-2.821453094482422,2,-0.04781538575131872,1.1774197650385978,23.496984481811523,-3.2499906142767974,25.229774475097656,2.1428548025097887,25.6470947265625,-0.04781538575131872
1898,2002-07-04,23.40626335144043,23.44255256652832,22.80749893188477,22.92543792724609,4606051.0,0.06347895695091776,1.295082080215605,-0.4274192181051836,45.20124181589018,39.3714568755072,0.5600734008503956,1.8647552035962818,5.491157163194302,5.696007985917436,35.28475751376654,1.4334068298339844,-2.0607784020217714,-1.5531594276428216,-4.370993896047118,1.2646750407614746,-2.9620766618449714,-0.14424219344067168,2.545840339660643,38.16632171897368,-11.73831559587228,1.408917234202149,7,0.5035066604614258,2.7987709045410156,7.602499961853027,6.917549133300781,-3.9464054107666016,3,-0.17170540522635025,-1.413792770129363,22.009145736694336,1.1774197650385978,23.496984481811523,-3.2499906142767974,25.229774475097656,-0.17170540522635025
1899,2002-07-05,25.14812469482422,25.14812469482422,23.58770751953125,23.58770751953125,6856664.0,0.07441859972393217,1.0,3.245288407757492,45.77205861040102,41.14036206286165,-1.1347150215250217,0.06325993391336482,3.6543341039401795,3.947501083617521,34.38277432311274,1.741861343383789,-2.028015614542209,0.22861957550048828,-2.552723148837405,3.0099622998383815,-1.1620517866684565,1.619290937669433,0.7205837043762173,79.10446289245931,30.10937035960498,1.390671362168946,7,-1.2383546829223633,0.86639404296875,5.373007774353027,5.175687789916992,-6.867650985717773,4,-0.3073593500423971,1.295082080215605,23.40626335144043,-1.413792770129363,22.009145736694336,1.1774197650385978,23.496984481811523,-0.3073593500423971
1900,2002-07-08,24.658226013183594,25.46565055847168,24.58564758300781,24.903175354003906,7621418.0,-0.019480525390485726,-3.511607212704309,-0.1569768294650584,43.67126754747673,41.76523870685798,-0.46629641915717457,0.4422170403712613,4.031969008557496,4.432038862582399,33.35711473150552,0.8800029754638707,-1.7965401986087706,-0.1764540672302246,-2.8757666382932037,2.5228585038327545,-1.526110352761716,1.1732022183012667,1.1287549999542215,78.07884145747848,32.204439598047415,1.3496562855314898,7,-0.7484560012817383,1.1567049026489258,5.704143524169922,5.665586471557617,-5.679193496704105,0,-0.323399606992939,1.0,25.14812469482422,1.295082080215605,23.40626335144043,-1.413792770129363,22.009145736694336,-0.323399606992939
1901,2002-07-09,24.34977149963379,24.63100814819336,23.215747833251953,24.53121566772461,9100002.0,-0.01250919321547661,6.4286200561648705,0.7407416059303557,45.18932079316381,42.98274074443756,-0.20976786326825447,0.5329158783443191,4.2126094114857935,4.74270011750567,33.50726508549936,1.4424781799316406,-1.5440154274489437,-0.32932043075561523,-2.7337237787044693,2.075082917193239,-1.5315221047300405,0.87288124321881,1.3571166751626578,69.70446104739436,24.604410696669603,1.2022016739744268,7,-0.4400014877319336,0.943507194519043,6.008061408996582,5.974040985107422,-6.704353332519531,1,-0.25074514583050855,-3.511607212704309,24.658226013183594,1.0,25.14812469482422,1.295082080215605,23.40626335144043,-0.25074514583050855
1902,2002-07-10,23.859872817993164,24.803380966186523,23.315540313720703,23.58770751953125,8478433.0,-0.020119231166008777,-2.644436450111077,-1.4999947439792283,46.93745982577227,43.52139716380481,0.37344738463768934,0.8739910603681729,4.566366066941086,5.240960332101984,33.623425694914744,1.4878406524658203,-1.2473644908157766,-0.6962908744811998,-2.9969510638072983,1.6043693148448988,-1.8466209691442472,0.4540392201818477,1.7685243752287398,39.59043854317867,-6.929006256515642,1.150330094663049,7,0.049897193908691406,1.2428903579711914,6.2235260009765625,6.454867362976074,-4.71754264831543,2,-0.2209125984406184,6.4286200561648705,24.34977149963379,-3.511607212704309,24.658226013183594,1.0,25.14812469482422,-0.2209125984406184
1903,2002-07-11,22.68048667907715,23.569562911987305,22.226877212524414,22.95265388488769,11843329.0,-0.04942969092553662,-1.2769229774007096,-1.000007008052239,45.18932079316381,43.28086222693521,1.5000951882918123,1.9150588410263367,5.591928767183319,6.421645101398084,33.71314746342755,1.63299560546875,-1.1752173463033984,-1.725532150268556,-4.106977813682548,0.6559135131454354,-2.916254981975552,-0.5348093185615603,2.870989352201704,14.005594652689851,-35.51525496799143,1.190722831706995,7,1.229283332824707,2.358771324157715,7.2895097732543945,7.520851135253906,-3.429288864135742,3,-0.1539999598018923,-2.644436450111077,23.859872817993164,6.4286200561648705,24.34977149963379,-3.511607212704309,24.658226013183594,-0.1539999598018923
1904,2002-07-12,22.58976554870605,23.98688316345215,22.24502182006836,23.80544090270996,9632398.0,-0.0039999640067154285,1.2068993016118508,4.466648913058784,47.7690293783069,44.010563695935645,1.2421523026622516,1.929658547375947,5.60239745171069,6.530678226850444,32.85196122677326,1.741861343383789,-0.949689407301463,-1.7051189422607465,-4.210908758027806,0.8006708735063128,-2.958013850144276,-0.4522240343772168,2.8863277438686126,11.204499278584148,-42.14243615584276,1.2528949078835299,7,1.0342292785644567,2.1501092910766637,7.05136346817017,7.402911186218265,-1.5422744750976527,4,-0.1385542316180216,-1.2769229774007096,22.68048667907715,-2.644436450111077,23.859872817993164,6.4286200561648705,24.34977149963379,-0.1385542316180216
1905,2002-07-15,21.0474910736084,22.83471488952637,20.93862533569336,22.58069229125977,8897405.0,-0.06827315103259202,-1.1658051858783278,1.2611929760701883,37.55655751930121,43.80894193551552,2.378953369769615,3.2152149997194996,7.030220059039451,8.078860928278832,33.00300029217788,1.8960895538330114,-0.9417527952053106,-2.9797636032104506,-5.675035795583856,-0.2844914108370453,-4.3273996993971515,-1.6321275070237498,4.354727135036157,2.8168854210621124,-48.42376073719097,1.347636096186702,7,2.154646873474121,3.270526885986328,7.738584041595459,8.092399597167969,-0.009071350097652697,0,-0.13146542525306193,1.2068993016118508,22.58976554870605,-1.2769229774007096,22.68048667907715,-2.644436450111077,23.859872817993164,-0.13146542525306193
1906,2002-07-16,21.319658279418945,22.13615608215332,20.04955101013184,22.13615608215332,16979132.0,0.012931099714389216,4.111110072883564,0.5325444523094787,41.73497468849058,44.3356923302185,1.9729266743105711,2.6660327422470473,6.654640216329987,7.804104573472941,33.72056344449001,2.086605072021481,-1.140997039472225,-2.4449563980102553,-5.119584142152231,0.22967134613172036,-3.782270270081245,-1.1076425259392657,3.9040162143075605,26.717557864463416,-24.79537928473276,1.3373138720709885,7,1.4379425048828125,2.5538225173950195,7.371158599853516,7.820232391357422,-0.4717540740966797,1,-0.10978720823114663,-1.1658051858783278,21.0474910736084,1.2068993016118508,22.58976554870605,-1.2769229774007096,22.68048667907715,-0.10978720823114663
1907,2002-07-17,22.58976554870605,22.85285949707031,20.68460464477539,20.68460464477539,10570209.0,0.05957446656230925,-1.2761907908370864,-2.3333325546626753,44.89664094970319,44.30184778953105,0.8871332079357153,1.2085212990299965,5.250169085919296,6.526454618491005,33.87117170706697,2.1682548522949183,-1.2061412173734354,-1.0165392875671415,-3.566805493501896,1.5337269183676128,-2.2916723905345187,0.2585938154002356,2.323461536004775,64.51613528292442,14.151171277009425,1.2751331029673771,7,0.16783523559570668,0.9797973632812536,5.996720790863041,6.550125122070316,-0.4989700317382777,2,-0.21887555100699163,4.111110072883564,21.319658279418945,-1.1658051858783278,21.0474910736084,1.2068993016118508,22.58976554870605,-0.21887555100699163
1908,2002-07-18,23.143169403076172,23.76915168762207,22.453683853149414,22.68048667907715,9851199.0,0.024497990170677886,-1.8712965680611324,0.242857557618589,40.34965304333585,43.699358282079366,0.3268573353107058,0.5594765529641279,4.559919855572332,5.965752373990274,33.48609335265015,1.3154678344726562,-1.0990749377603812,-0.3842073440551772,-2.886376920465171,2.1179622323548166,-1.635292132260176,0.8668774441498215,1.4782371171599138,78.5714354918093,33.06043119637342,1.2510847882049976,7,-0.38556861877441406,0.4263935089111328,5.348059177398682,5.996721267700195,-1.7781505584716832,3,-0.17287343681054546,-1.2761907908370864,22.58976554870605,4.111110072883564,21.319658279418945,-1.1658051858783278,21.0474910736084,-0.17287343681054546
1909,2002-07-19,21.9547119140625,22.843786239624023,21.818628311157227,22.335744857788086,8320477.0,-0.05135240849318168,-2.1388784255325364,-0.8235296542569637,38.085809460211834,43.07875182793883,1.1339373778596702,1.6654095150702517,5.60835413237243,7.132683706040169,32.86635152487245,1.3245410919189453,-0.847332082420234,-1.4660665512084954,-4.0482827846438525,1.1161496822268617,-2.7571746679261757,-0.17495843449081505,2.3923832755673295,51.21950093890594,9.570486629247071,1.2911081167176788,7,0.4717540740966797,1.5150566101074254,6.436722755432129,7.185178756713867,-1.8325843811035156,4,-0.12314049529337845,-1.8712965680611324,23.143169403076172,-1.2761907908370864,22.58976554870605,4.111110072883564,21.319658279418945,-0.12314049529337845
1910,2002-07-22,21.464813232421875,22.762136459350586,21.41037940979004,22.045434951782227,8389039.0,-0.022314056479458277,-2.921038144794753,1.5238097621776934,41.872281111604934,42.71019186332118,1.2552119275321765,2.127183169943301,5.94321557231892,7.569162400324288,31.967485518232934,1.3517570495605469,-0.8470150964824121,-1.8688721656799316,-4.594983669816518,0.8572393384566546,-3.231927917748223,-0.5058164136116403,2.624429306438074,38.048767730760055,-4.271941209850759,1.3630557520682924,7,0.9616527557373047,2.0049552917480504,5.808472633361816,6.817754745483398,-0.1451549530029297,0,-0.019442151874078495,-2.1388784255325364,21.9547119140625,-1.8712965680611324,23.143169403076172,-1.2761907908370864,22.58976554870605,-0.019442151874078495
1911,2002-07-23,20.775325775146484,22.58976554870605,20.376150131225586,21.69161796569824,9534737.0,-0.03212175432460518,-1.5820124654186374,1.5781224849135818,44.72867735701854,42.46477158901521,1.5470294300625298,2.656338879006853,6.420247356541445,8.199809051111238,31.380443545402287,2.213615417480465,-1.0193372389406825,-2.3701115608215346,-5.2604245475300715,0.5202014258870022,-3.815268054175803,-0.9249550674672662,3.0715352719897773,11.764676121894869,-33.77951858526323,1.445156493354269,7,1.2428913116455078,2.694442749023441,6.402702331542969,7.507242202758789,-0.8618583679199254,1,0.012663770051634993,-2.921038144794753,21.464813232421875,-2.1388784255325364,21.9547119140625,-1.8712965680611324,23.143169403076172,0.012663770051634993
1912,2002-07-24,19.50521850585937,20.766254425048828,18.416555404663086,20.221923828125,16909248.0,-0.06113537198085928,1.603016062848377,0.7821798872192258,33.15047082633147,41.127121592700504,2.385309571275812,3.8057535870829007,7.452617933863959,9.401933698477443,30.289321572917927,2.3587703704833984,-1.171734704078613,-3.439723300933842,-6.748137470563162,-0.1313091313045227,-5.0939303857485,-1.7855162161191842,4.1138039390566234,20.33897278339958,-25.05871987056572,1.654207084814659,7,1.6965007781982457,2.721659660339359,7.641057014465336,8.777349472045902,-0.7802085876464808,2,0.06883725496638515,-1.5820124654186374,20.775325775146484,-2.921038144794753,21.464813232421875,-2.1388784255325364,21.9547119140625,0.06883725496638515
1913,2002-07-25,18.597999572753906,20.6755313873291,18.062740325927734,20.54852294921875,13500481.0,-0.0465116006176981,1.3703727416348996,2.7215137321694565,19.510141823947947,37.98724519777173,2.9642501088437996,4.5172968764343615,8.105194265831315,10.22405041045046,30.14713649884575,2.612791061401367,-1.3839792616075393,-4.07568359375,-7.866345836437866,-0.28502135106213444,-5.971014715093933,-2.180352472406067,4.6048255089418575,11.195442513798325,-28.701838935707862,1.8953311213439334,7,2.317946434020996,3.4519710540771484,8.398584365844727,9.684568405151367,-0.0907211303710973,3,0.18780492657558812,1.603016062848377,19.50521850585937,-1.5820124654186374,20.775325775146484,-2.921038144794753,21.464813232421875,0.18780492657558812
1914,2002-07-26,19.3147029876709,19.487075805664066,16.965003967285153,17.981090545654297,15105384.0,0.03853658626635115,2.0054037591071197,-0.6837203071278539,25.641030991692787,36.66329780581523,1.9379161826143374,3.4802989709940277,7.131076844489705,9.418305514968576,30.901960834186337,2.5220718383789134,-1.6064582643998655,-3.0423605918884284,-6.845127822838069,0.7604066390612125,-4.943744207363249,-1.140976976413608,3.374113618448064,40.53209105711818,5.238786471218312,1.9013836154748198,7,1.0523748397827148,2.1863994598388636,7.681880950927734,8.967864990234375,-1.2156734466552734,4,0.10615311342050471,1.3703727416348996,18.597999572753906,1.603016062848377,19.50521850585937,-1.5820124654186374,20.775325775146484,0.10615311342050471
1915,2002-07-29,20.80254364013672,20.80254364013672,19.323774337768555,19.64130210876465,8268230.0,0.07703150565740247,1.5468763602020286,0.8707488733504292,35.39955775576833,35.95936259106832,0.4600555046649042,1.7326068254273572,5.404822976415609,7.8581522917492705,31.670950650053893,1.4878406524658203,-1.6923546288234128,-1.3331583976745591,-4.942327397236419,2.2760106018873003,-3.137742897455489,0.4714261021063706,1.199415449322185,68.2258193045428,35.745077523617375,1.8045844997809293,7,-0.43546581268310547,0.6985588073730433,6.194040298461914,7.480024337768555,-4.109704971313477,0,-0.03270831293269971,2.0054037591071197,19.3147029876709,1.3703727416348996,18.597999572753906,1.603016062848377,19.50521850585937,-0.03270831293269971
1916,2002-07-30,20.29450035095215,21.092853546142575,20.14027214050293,20.875120162963867,6739273.0,-0.02442217153696269,-1.1428565299099747,-0.49999917874594507,35.34676137810281,34.89826486089051,0.9022708516836708,2.0958835203530555,5.680012238017483,8.299610348678314,31.66322075988125,0.9525814056396449,-1.8481048635356814,-1.681077480316162,-5.3199933873895695,1.9578384267572453,-3.500535433852864,0.1383804732205398,1.1030241238459055,80.65934380749871,47.0505721529073,1.8194579535367035,7,0.07257747650146484,1.2066020965576136,6.128267765045166,7.634252548217773,-3.7649612426757812,1,0.0505140757712077,1.5468763602020286,20.80254364013672,2.0054037591071197,19.3147029876709,1.3703727416348996,18.597999572753906,0.0505140757712077
1917,2002-07-31,20.956769943237305,21.637184143066406,19.64130210876465,20.6755313873291,9838412.0,0.03263295872441052,1.4309386746209851,-0.4843764371969568,42.60124893692341,35.14844218240023,-0.01787946143126362,1.423725265612795,4.795095016146128,7.583201445969209,30.994871263198036,1.9958820343017578,-1.7002259022497626,-0.9661890983581536,-4.633386095262011,2.7010078985457042,-2.7997875968100843,0.8674094000937771,-3.991765975952152,85.43690152712642,47.30992584978945,1.833598498451929,7,-1.0523748397827148,0.5443325042724574,5.307235240936279,6.971982955932617,-5.35259532928467,2,-0.04978355628451303,-1.1428565299099747,20.29450035095215,1.5468763602020286,20.80254364013672,2.0054037591071197,19.3147029876709,-0.04978355628451303
1918,2002-08-01,19.38728141784668,21.183574676513672,19.369136810302734,20.79347038269043,7978113.0,-0.07489171898349223,-1.5157231373814253,-4.999986436080027,37.80235417737609,35.116947150974035,1.0759565260951298,2.8213351357591883,6.115305698326523,9.082935393125027,30.326562782046295,1.8144378662109375,-1.6903071073714955,-2.3347285270690925,-6.0988652258516005,1.4294081717134155,-4.2167968764603465,-0.4526601776778385,-2.328833847045903,51.8446926151877,9.88621819737233,1.8820683493912542,8,0.4762887954711914,2.1138210296630824,6.382288455963135,8.101469993591309,-2.884958267211914,3,-0.03416010142732773,1.4309386746209851,20.956769943237305,-1.1428565299099747,20.29450035095215,1.5468763602020286,20.80254364013672,-0.03416010142732773
1919,2002-08-02,17.41861343383789,19.487075805664066,17.300676345825195,19.21490859985352,11824481.0,-0.10154430327691844,-1.1517886473407315,1.277420895004126,36.61312273197481,34.53259621990402,2.6077442288688673,4.4071957272341145,7.807557561921293,10.961001520761307,31.127973745357384,2.1863994598388707,-1.886727175939317,-3.916920948028565,-7.785692987650368,-0.04814890840676256,-5.8513069678394665,-1.9825349282176639,-0.26859113159180126,2.719632790415464,-42.364546513755776,1.9343860198109009,8,2.3587713241577113,4.0824890136718714,8.350956439971924,10.070137977600098,-2.122892379760742,4,0.06250009581302529,-1.5157231373814253,19.38728141784668,1.4309386746209851,20.956769943237305,-1.1428565299099747,20.29450035095215,0.06250009581302529
1920,2002-08-05,16.683765411376953,17.60005760192871,16.602117538452152,17.545625686645508,9583568.0,-0.042187515398521946,1.0560735176514204,0.47979880566079314,33.46278017691553,33.280829866559245,2.897816044759061,4.75792660908915,8.257600746908007,11.595853913306208,32.26203562676653,0.997940063476559,-2.1085060169353085,-4.2530459403991685,-8.318671029456084,-0.18742085134225306,-6.285858484927626,-2.220233395870711,4.953418731689453,1.621584764141493,-43.89448245148457,2.032812544528457,8,2.435885429382324,4.635893821716309,9.085804462432861,10.804986000061035,-0.3084526062011754,0,0.08482881979829204,-1.1517886473407315,17.41861343383789,-1.5157231373814253,19.38728141784668,1.4309386746209851,20.956769943237305,0.08482881979829204
1921,2002-08-06,18.244184494018555,18.39841079711914,16.057785034179688,16.329950332641598,12971832.0,0.09352919105284974,1.106122911317672,-2.2210493003410368,34.81294007981964,33.465548672502365,1.051134501529905,2.8634497097843976,6.426976751785936,9.934226912861245,32.69159671854322,2.340625762939453,-2.184904217229633,-2.3873475074768074,-6.287475515436729,1.5127805004831139,-4.337411511456768,-0.43728350349684675,3.2922983169555664,39.187005933245175,-3.763514644756505,1.9500640039799606,8,0.6033000946044922,2.517533302307129,7.191982746124268,9.244566917419434,-0.4536113739013672,1,-0.08503234692150419,1.0560735176514204,16.683765411376953,-1.1517886473407315,17.41861343383789,-1.5157231373814253,19.38728141784668,-0.08503234692150419
1922,2002-08-07,18.588926315307614,19.732023239135746,18.43470001220703,18.57985496520996,15031643.0,0.018895984164273516,-7.666696397854281,0.004738892597720358,33.84813095776194,35.05865857625948,0.6288815309586049,2.2172545487500166,5.806077855687729,9.507651190053931,32.96505643102739,1.487838745117191,-2.3140299330895253,-1.779058361053469,-5.4672515425112636,1.9091348204043257,-3.6231549517823645,0.0650382296754266,2.7284085845947317,49.380514179184935,10.484053164771794,1.8440965907288966,8,0.25855827331543324,2.17279148101807,6.844973087310795,8.899825096130375,-2.8033075332641584,2,-0.11078569962028317,1.106122911317672,18.244184494018555,1.0560735176514204,16.683765411376953,-1.1517886473407315,17.41861343383789,-0.11078569962028317
1923,2002-08-08,19.187692642211914,19.949756622314453,18.643360137939453,19.05160903930664,12014622.0,0.03221091507642537,-1.7428553121877672,15.001471825068954,39.75822979535733,36.6272362211111,0.1369629849537155,1.415999158883885,4.994421781683133,8.834627134227944,32.77544100078307,1.3608303070068395,-2.4445321840024583,-1.0056523323059068,-4.561184589357339,2.5498799247455253,-2.783418460831623,0.7721137962198092,1.919260263061524,80.41959035811566,41.3022417125887,1.7777661285257156,8,-0.3402080535888672,1.5740251541137695,5.9740400314331055,8.124150276184082,-3.5200119018554688,3,-0.18676127948681687,-7.666696397854281,18.588926315307614,1.106122911317672,18.244184494018555,1.0560735176514204,16.683765411376953,-0.18676127948681687
1924,2002-08-09,19.459857940673828,19.686662673950195,18.33490562438965,19.23305320739746,7245104.0,0.01418436825818059,2.9733358001642687,1.6666573226624806,42.45733827579329,37.41143405666943,-0.1256613832483815,0.9458188904536939,4.471873871246828,8.482224567076102,32.92005272247056,1.3517570495605469,-2.314222094394978,-0.5769916534423842,-3.9597327196758663,2.805749412791098,-2.268362186559127,1.1143788796743586,1.4451282497558608,87.41258330009008,46.17062369247442,1.6913705331167415,8,-0.6123733520507812,1.3018598556518555,5.597544193267822,7.851984977722168,-4.445374488830566,4,-0.15198131451193175,-1.7428553121877672,19.187692642211914,-7.666696397854281,18.588926315307614,1.106122911317672,18.244184494018555,-0.15198131451193175
1925,2002-08-12,18.280473709106445,19.323774337768555,18.280473709106445,19.05160903930664,6029742.0,-0.060606004173458294,-1.7058820619495074,-3.3999966361396337,40.94799791336709,38.033793671698795,0.7357124851259584,2.0103478875545058,5.416812389655767,9.578624022675058,32.58048214689996,1.1793842315673828,-1.9706406164723518,-1.6180250167846673,-5.05266564366767,1.816615610098335,-3.3353453302261684,0.0992952966568339,2.430624435073245,57.10958121336095,11.637496257278478,1.7173203134415007,8,0.5670108795166016,2.4812440872192383,6.681670665740967,9.03136920928955,-3.637950897216797,0,-0.16327545459297577,2.9733358001642687,19.459857940673828,-1.7428553121877672,19.187692642211914,-7.666696397854281,18.588926315307614,-0.16327545459297577
1926,2002-08-13,18.97903251647949,18.97903251647949,17.70892333984375,18.43470001220703,6681734.0,0.03821338650677619,3.6666666666667145,-0.7058845353786898,48.00824676649559,38.63457120831792,-0.18893762797643632,1.1883728243823732,4.52803703870045,8.792332918179415,31.996256175953047,1.2701091766357386,-1.7263389436170797,-0.802434921264652,-4.192401209119911,2.587531366590607,-2.4974180651922815,0.8925482226629775,1.5459331033002002,56.68021742498124,7.6972946376832,1.694983143927629,8,-0.35835266113280895,1.4515504837036168,5.883317947387699,8.332810401916507,-5.216512680053709,1,-0.13718927500877098,-1.7058820619495074,18.280473709106445,2.9733358001642687,19.459857940673828,-1.7428553121877672,19.187692642211914,-0.13718927500877098
1927,2002-08-14,17.645418167114258,18.37119483947754,17.645418167114258,18.13531875610352,7172685.0,-0.07026777303886556,-1.9629548878913292,-0.9000024528097059,46.50698320798833,39.60175221171927,0.6990804293641446,2.2478236655269335,5.662837594324337,10.020877954381472,31.910905485328367,1.3336143493652308,-1.740451097894784,-1.8888319015502937,-5.134565261575599,1.3569014584750114,-3.5116985815629462,-0.2659652215376411,2.7008602292414317,0.0,-51.54189971897316,1.6228666800126526,8,0.3583526611328125,2.7851648330688477,6.956106185913086,9.666424751281738,-4.354653358459473,2,0.008226212132136146,3.6666666666667145,18.97903251647949,-1.7058820619495074,18.280473709106445,2.9733358001642687,19.459857940673828,0.008226212132136146
1928,2002-08-15,19.142330169677734,19.323774337768555,18.461917877197266,18.73408317565918,7845289.0,0.08483290043832858,1.2352923716970445,-0.8333261955467939,49.40213593854132,41.02275367911557,-0.9345051476437547,0.4593623300903218,3.973972609329479,8.40958614010296,32.212809719801236,1.6783561706542969,-1.6910407706096748,-0.19187793731689595,-2.958947284865033,2.575191410231241,-1.5754126110909645,1.1916567364571726,1.032408492190914,73.3333021865072,19.55608498643315,1.383534673774069,8,-1.138559341430664,0.8800039291381836,5.363936424255371,8.169512748718262,-6.232597351074219,3,-0.17535542213933042,-1.9629548878913292,17.645418167114258,3.6666666666667145,18.97903251647949,-1.7058820619495074,18.280473709106445,-0.17535542213933042
1929,2002-08-16,19.251197814941406,19.41449737548828,18.325834274291992,19.05160903930664,6557949.0,0.005687272359146789,3.1379252847314354,0.4888922112325324,44.05010380379838,42.19912297099143,-0.8449374734200852,0.14500372258105187,3.728953144767317,8.202758821133251,32.29707912922437,1.088663101196289,-1.8162938344975856,0.05216541290283061,-2.424827533082471,2.5291583588881323,-1.1863310600898203,1.2906618858954815,0.7588627018196838,90.76923408664301,37.21606744334495,1.2384964729926509,8,-1.247426986694336,0.7711362838745117,5.223316192626953,8.06064510345459,-7.2305402755737305,4,-0.18614514842311214,1.2352923716970445,19.142330169677734,-1.9629548878913292,17.645418167114258,3.6666666666667145,18.97903251647949,-0.18614514842311214
1930,2002-08-19,21.0474910736084,21.0474910736084,19.124187469482425,19.251197814941406,8495848.0,0.09330812949586109,1.1414138196490629,8.999971330823188,52.62824042956829,44.178600787630174,-2.187142083480129,-1.7751712592451625,1.801412899964781,6.317956740473615,31.847032337547372,1.923303604125973,-1.6970469139567754,1.8693247795104995,-0.5332144718758265,4.271864030896825,0.6680551538173347,3.0705944052036642,-4.989706039428711,100.0,47.8152736040635,1.2012696256931636,8,-1.7010364532470703,-1.1340227127075195,3.134443759918213,6.264351844787598,-8.346418380737303,0,-0.2866378515456395,3.1379252847314354,19.251197814941406,1.2352923716970445,19.142330169677734,-1.9629548878913292,17.645418167114258,-0.2866378515456395
1931,2002-08-20,21.038419723510746,21.36501884460449,20.69367790222168,21.08378028869629,8223698.0,-0.0004309943672586858,1.2089481050075137,-0.025252316105224853,50.29860657704564,46.006431411995024,-1.9445118904119596,-1.8397014076479081,1.6407446459223216,6.223806508885264,30.912339922437486,0.671340942382809,-1.3889632210677227,1.847098731994631,-0.5948197998203781,4.28901726380964,0.6261394660871282,3.068057997902134,-4.880840568542485,91.2195111945696,41.45472181045754,1.2209592659075046,8,-1.5332012176513707,-1.1249513626098668,2.7216582298278773,5.851566314697262,-7.44827175140381,1,-0.3040103294675497,1.1414138196490629,21.0474910736084,3.1379252847314354,19.251197814941406,1.2352923716970445,19.142330169677734,-0.3040103294675497
1932,2002-08-21,20.847904205322266,21.45574188232422,20.593883514404297,20.775325775146484,11706317.0,-0.009055600215807869,-2.958354503565359,-1.6000336388866783,55.940956226248,47.80451212653843,-1.5643727483725023,-1.6268469367412663,1.6926581585075517,6.307351279682379,29.300648705345388,0.8618583679199219,-0.9360513801578918,1.5894489288330078,-0.9602542572561958,4.1391521149222115,0.314597335788406,2.8643005218776096,-4.482027462768556,80.57969265795354,29.79419704410713,1.2748515930446014,8,-1.2973241806030273,-0.9344358444213867,2.4676365852355957,5.5975446701049805,-6.178165435791016,2,-0.3398607504675534,1.2089481050075137,21.038419723510746,1.1414138196490629,21.0474910736084,3.1379252847314354,19.251197814941406,-0.3398607504675534
1933,2002-08-22,22.090795516967773,22.090795516967773,21.0202751159668,21.21986389160156,9117198.0,0.059617086657958174,1.4583339720861292,11.999868600862028,70.19608489784343,50.886595084544005,-2.6285748450638735,-2.7348681333137606,0.3432224827516066,4.9778265668159065,27.356808226221908,1.2428913116455078,-0.5546941831334422,2.657700443267821,-0.16534954705415572,5.480750433589797,1.2461754481068326,4.069225438428809,-5.419526866027834,100.0,41.35265446549417,1.411524995160988,8,-2.222688674926758,-2.1773271560668945,1.0727863311767578,4.354653358459473,-7.892810821533203,3,-0.39835734759093444,-2.958354503565359,20.847904205322266,1.2089481050075137,21.038419723510746,1.1414138196490629,21.0474910736084,-0.39835734759093444
1934,2002-08-23,21.36501884460449,22.009145736694336,21.22893524169922,22.000072479248047,7743991.0,-0.032854256959909844,1.3888864555502023,-0.7291658910382628,70.25117872821946,54.14250406397205,-1.7926470004568955,-1.9474583591949788,0.9799015136982412,5.617374537001243,24.99138015587468,0.8618602752685547,-0.17655715723635979,1.8294079780578585,-1.121551774551179,4.780367730666896,0.3539281017533398,3.304887854362377,-4.260188044382321,75.53513437750932,9.274773579055449,1.475479876304519,8,-1.496912002563473,-1.9142332077026332,1.7985630035400426,5.0804300308227575,-8.02889251708984,4,-0.39575373593158647,1.4583339720861292,22.090795516967773,-2.958354503565359,20.847904205322266,1.2089481050075137,21.038419723510746,-0.39575373593158647
1935,2002-08-26,20.122127532958984,21.59182357788086,20.113056182861328,21.092853546142575,5679000.0,-0.05817412662659005,-1.9908265374615202,1.5285732735447417,58.3535047740349,55.291977175920856,-0.2917220660108555,-0.7991274461697842,2.0662336247762383,6.792008667005259,23.672630733936387,1.4787673950195312,0.03530874753685609,0.6205374717712395,-2.2842502742729316,3.5253252178154106,-0.831856401250846,2.072931344793325,-2.6184195553971676,0.45867268457573257,-66.36661898266723,1.452393873022086,8,-0.25402069091796875,-0.7121667861938477,2.8259897232055664,6.323321342468262,-6.604557991027832,0,-0.40261498096170634,1.3888864555502023,21.36501884460449,1.4583339720861292,22.090795516967773,-2.958354503565359,20.847904205322266,-0.40261498096170634
1936,2002-08-27,21.319658279418945,21.41037940979004,19.904396057128906,20.41243934631348,8875360.0,0.05951312774946227,1.7666704042945345,-0.9345777498329859,61.29032512452016,56.93457072220217,-1.2542128339052603,-2.019456631997638,0.7172742982665561,5.52771106588888,22.52221103340373,1.5059833526611328,0.2211997797364944,1.76681032180786,-1.231562189899222,4.765182833514942,0.267624065954319,3.265996577661401,-3.4489832987046505,64.73026765174653,-4.123973451040925,1.4991862558535407,8,-1.1113433837890625,-1.9958829879760742,1.6284589767456055,5.125790596008301,-6.940229415893555,1,-0.40425533437690464,-1.9908265374615202,20.122127532958984,1.3888864555502023,21.36501884460449,1.4583339720861292,22.090795516967773,-0.40425533437690464
1937,2002-08-28,19.91346740722656,20.68460464477539,19.5959415435791,20.50316047668457,7897757.0,-0.06595747707409838,1.2857114252933861,-0.650000840965098,52.81293583077689,57.31354848800612,0.5671792149814046,-0.7330171278721522,1.9788965305843718,6.860887750177053,21.742594327059113,1.7237167358398438,0.5096567575410269,0.4127845764160121,-2.518292272643748,3.3438614254757724,-1.0527538481138699,1.878323000945894,-1.7051827836119848,12.727232416580007,-52.40595345126624,1.4655384245298808,8,0.29484748840332387,-0.8391771316528285,2.830525398254398,6.531981468200687,-6.023937225341793,2,-0.31753984907846355,1.7666704042945345,21.319658279418945,-1.9908265374615202,20.122127532958984,1.3888864555502023,21.36501884460449,-0.31753984907846355
1938,2002-08-29,18.72500991821289,19.831817626953125,18.55263900756836,19.650373458862305,11405398.0,-0.05968109243407704,-1.014287409089339,1.5692291271116996,47.340774460302946,57.67917856095107,1.888846918090536,0.425074478277665,3.0393361710567675,7.972300399416554,21.018749494192395,1.3608283996581996,0.6107751891280131,-0.7425593376159654,-3.693924160580746,2.2088054853488153,-2.218241749098354,0.7331230738664232,-0.20612442313005985,4.986853032631518,-54.95997261522722,1.4756824114823899,8,1.5967073440551758,0.34928035736083984,2.989288806915283,6.9039411544799805,-5.071356773376465,3,-0.21656977306790526,1.2857114252933861,19.91346740722656,1.7666704042945345,21.319658279418945,-1.9908265374615202,20.122127532958984,-0.21656977306790526
1939,2002-08-30,18.50727844238281,19.124187469482425,18.207895278930664,18.861093521118164,6636321.0,-0.01162784301749853,1.082475209970189,0.38235251681414856,50.88214465507624,57.485167919340846,2.223813859532598,0.7679194750881422,3.144353097825036,8.110938763132108,19.603604867985226,0.9162921905517614,0.848692509672123,-1.0147240638732953,-3.844632447083935,1.8151843193373445,-2.429678255478617,0.4002301277320264,3.5835170745849645,8.847207653454811,-49.33281235243195,1.41495419160532,8,1.6420669555664098,0.5670118331909215,2.9756798744201696,6.944765090942386,-5.751772880554196,4,-0.23284318979497765,-1.014287409089339,18.72500991821289,1.2857114252933861,19.91346740722656,1.7666704042945345,21.319658279418945,-0.23284318979497765
1940,2002-09-02,18.099029541015625,18.588926315307614,17.981090545654297,18.307689666748047,3124381.0,-0.022058829591728002,-1.7346845957797201,0.5897434515177756,46.49819549385786,57.06290002120887,2.424837642909992,1.3572180803659641,3.4611890988865923,8.426777640212741,17.939688830165085,0.6078357696533168,0.9311790932981694,-1.4937361717224107,-4.0855827212620675,1.098110377817246,-2.789659446492241,-0.19781289695258053,3.914107971191406,3.439167711847203,-52.66144216338222,1.2959232747698288,9,1.9369134902954102,0.9752607345581055,2.8350605964660645,6.804145812988281,-5.8062057495117205,0,-0.2631579335625366,1.082475209970189,18.50727844238281,-1.014287409089339,18.72500991821289,1.2857114252933861,19.91346740722656,-0.2631579335625366
1941,2002-09-03,16.692838668823242,17.981090545654297,16.692838668823242,17.981090545654297,10812818.0,-0.07769426913225952,1.0,6.173924569004918,46.231160177767684,55.98403379359995,3.5199425582445905,2.783962085488586,4.714749381319081,9.695518830099005,16.962258694568707,1.4061908721923828,1.062378166682823,-2.8223597526550286,-5.66487522169745,0.020155716387392886,-4.2436174871762375,-1.4011020181338196,5.15901696472168,0.0,-60.58635850816381,1.4212577345212107,9,2.6989784240722656,2.3814516067504883,4.241251468658447,8.210336685180664,-4.191354751586914,1,-0.19021744533016138,-1.7346845957797201,18.099029541015625,1.082475209970189,18.50727844238281,-1.014287409089339,18.72500991821289,-0.19021744533016138
1942,2002-09-04,16.529539108276367,17.309747695922848,16.348094940185547,16.73819923400879,10538243.0,-0.00978261180058404,-2.365078623488254,0.16197152861573996,38.44302457644263,52.45591598011097,3.359556421638853,2.935575369026232,4.753422845235367,9.71004258779723,16.84587304154185,0.9616527557373011,0.9043660459454337,-2.882689952850342,-6.002191436208697,0.23681153050801385,-4.44244069452952,-1.322939211171164,5.012775507385253,5.208341317752128,-51.544612466992,1.5597507416791776,9,2.649081230163574,2.5447511672973633,4.404551029205322,8.237552642822266,-3.1934127807617188,2,-0.13007684186877377,1.0,16.692838668823242,-1.7346845957797201,18.099029541015625,1.082475209970189,18.50727844238281,-0.13007684186877377
1943,2002-09-05,15.604174613952635,16.91964340209961,15.531598091125488,16.73819923400879,12106110.0,-0.055982474058239196,-1.1702150501560036,5.434793140642434,34.9550881065293,48.534128133256516,3.6520859610595533,3.7721042245023124,5.524460647045801,10.489879924377272,16.981510907945587,1.388045310974121,0.7437503026865677,-3.6288785457611095,-7.183931499500597,-0.07382559202162042,-5.406405022630855,-1.851352068891364,5.522602427670899,2.020173061368326,-48.346740821770595,1.7775264768697443,9,2.957536220550539,3.207022190093996,5.098574161529543,8.845391273498537,-1.1612405776977504,3,-0.10988369936175302,-2.365078623488254,16.529539108276367,1.0,16.692838668823242,-1.7346845957797201,18.099029541015625,-0.10988369936175302
1944,2002-09-06,16.502323150634766,16.9559326171875,15.803763389587402,15.876340866088867,10944098.0,0.057558221367187246,-1.9882339264601854,-0.5520006122220709,29.749408622637176,45.35589522754566,2.225679112615783,2.783748174833903,4.426888219704235,9.445458921580215,16.988687074537925,1.351758003234865,0.5088415435491527,-2.5828532695770257,-6.338564780150023,1.1728582409959714,-4.460709024863526,-0.7049975142905254,4.0649359959389635,31.750763684162784,-11.828232742880836,1.8778557552864987,9,1.968665599822998,2.3088736534118652,4.180013179779053,7.938169479370117,-2.894031524658203,4,-0.17262236230592565,-1.1702150501560036,15.604174613952635,-2.365078623488254,16.529539108276367,1.0,16.692838668823242,-0.17262236230592565
1945,2002-09-09,15.295721054077148,16.77448844909668,15.295721054077148,16.77448844909668,7871523.0,-0.07311710512172376,1.0,-2.36231508706714,26.88094719970121,41.532631013676884,2.9900987558839525,3.958214618792301,5.429387452541,10.505978670778852,17.050650231088323,1.4787673950195312,-0.08636012299024287,-3.640217733383178,-7.750986405610103,0.470550938843747,-5.6956020694966405,-1.5848333972697155,4.767971986951757,0.0,-36.00152462142054,2.055384336113463,9,2.694441795349121,3.3975372314453125,5.343522548675534,9.144771575927734,0.29938220977783203,0,-0.16607360210530442,-1.9882339264601854,16.502323150634766,-1.1702150501560036,15.604174613952635,-2.365078623488254,16.529539108276367,-0.16607360210530442
1946,2002-09-10,16.375312805175778,16.466033935546875,15.722113609313965,15.967062950134276,8451868.0,0.07058129180584527,1.5230804561266449,-0.2760744228040746,33.197011051627996,39.35308381599367,1.268825263298094,2.818039521575365,4.209891176369069,9.276118133147012,16.876909630898627,1.1703128814697266,-0.6519760334828284,-2.4304399967193646,-6.697411587625236,1.8365315941865052,-4.563925792172299,-0.2969542012664306,3.116223597418916,53.603647969088776,22.280901639940062,2.133485795452935,9,1.188456535339359,2.3179454803466832,3.844342231750492,7.883736610412601,-2.3134107589721644,1,-0.2493075437546154,1.0,15.295721054077148,-1.9882339264601854,16.502323150634766,-1.1702150501560036,15.604174613952635,-0.2493075437546154
1947,2002-09-11,17.790573120117188,18.053667068481445,16.556755065917972,16.674694061279293,10659272.0,0.08642645986549247,-1.2147648544538732,2.7333238335735732,34.05114064987417,37.87645783705714,-0.5355550414741117,1.4906371715047015,2.716252084701221,7.718162295903049,16.164791829511703,1.6783542633056676,-0.9536736178151948,-1.022437429428102,-5.281585626258888,3.236710767402686,-3.152011527843495,1.107136668987291,1.1974654406553995,90.46051130115812,65.02319589696866,2.129574098415394,9,-0.5806188583374023,0.9026851654052734,2.0140280723571777,5.955897331237793,-2.5674304962158203,2,-0.2972972915020975,1.5230804561266449,16.375312805175778,1.0,15.295721054077148,-1.9882339264601854,16.502323150634766,-0.2972972915020975
1948,2002-09-12,15.785618782043455,17.41861343383789,15.785618782043455,17.28253173828125,15524026.0,-0.11269756879313653,-1.1818164442889907,-1.3414652281374644,31.100185837902302,35.678462412926706,1.1271280990246115,3.4058403372335864,4.572873733452193,9.582813423048878,16.235630100315664,2.0049543380737322,-1.4845927289118954,-2.859556198120119,-7.32367996802598,1.6045675717857435,-5.091618083073049,-0.6274943131671886,2.7593416779256774,17.763136965250656,-1.2819053402501304,2.2320618849529312,9,1.1567049026489276,2.9076395034790057,4.01898241043091,7.956315994262697,0.16330051422119318,3,-0.1551724065017437,-1.2147648544538732,17.790573120117188,1.5230804561266449,16.375312805175778,1.0,15.295721054077148,-0.1551724065017437
1949,2002-09-13,15.667680740356445,15.92170238494873,15.023554801940918,15.694896697998047,12646663.0,-0.007471233362176921,2.7358424702092887,0.01818138959128504,33.66600530932304,34.252663503533945,0.8939143890586116,3.4167221936695285,4.481896348189238,9.56253892414243,16.371645613103826,0.8981475830078125,-1.8322089312885943,-2.798318386077881,-7.443996251692745,1.8473594795369834,-5.121157318885313,-0.4754794532704487,2.4873709909056494,21.25749417037028,-0.13287351417041648,2.3228389328074317,9,0.8709301948547363,2.8894944190979004,4.13692045211792,7.883737564086914,-0.018144607543945312,4,-0.0781702617252652,-1.1818164442889907,15.785618782043455,-1.2147648544538732,17.790573120117188,1.5230804561266449,16.375312805175778,-0.0781702617252652
1950,2002-09-16,15.014483451843262,16.275518417358402,15.014483451843262,15.540670394897461,7035342.0,-0.04169074538458606,-3.7931062606593375,19.3337655056416,25.91822609492047,31.995670827662035,1.1885433864033068,3.7890330667290684,4.930073931699443,10.067541905189309,17.488569190720003,1.2610349655151403,-2.0470176790369337,-3.149865293502806,-7.8725994297501956,1.5728688427445832,-5.511232361626501,-0.7884982253791115,2.702158709313867,0.0,-15.25101206180918,2.361367068123695,9,1.5195918083190918,3.538156032562256,4.7901177406311035,8.32827377319336,0.5806198120117188,0,-0.09365569121154593,2.7358424702092887,15.667680740356445,-1.1818164442889907,15.785618782043455,-1.2147648544538732,17.790573120117188,-0.09365569121154593
1951,2002-09-17,14.642522811889648,16.12129020690918,14.515512466430664,15.97613525390625,11047271.0,-0.024773455653444354,-1.0228574311880314,2.53448410231501,28.141460190542745,30.85105256256205,1.38469698456408,3.8549038134948574,5.0984095215972935,10.282860541781425,18.943281142109914,1.6057777404785156,-2.3417718672832777,-3.2020310878753655,-7.971288632008719,1.5672264562579876,-5.586659859942042,-0.8174023158086889,2.6417739557772606,3.5897341903987683,-11.485616140421758,2.384628772066677,9,1.6420669555664062,3.6606311798095703,5.162078380584717,8.509718894958496,-0.0635061264038086,1,0.06505576014481895,-3.7931062606593375,15.014483451843262,2.7358424702092887,15.667680740356445,-1.1818164442889907,15.785618782043455,0.06505576014481895
1952,2002-09-18,13.76251983642578,14.243346214294435,13.472208976745605,14.243346214294435,15563708.0,-0.06009913638306308,2.207549639714135,0.3605443101157497,28.88030913730826,30.17607712153748,2.0460896824709796,4.4025940941769885,5.776156743165361,10.99951407895571,20.584553858383842,1.170313835144043,-2.588036772762381,-3.727764844894411,-8.608993954224564,1.1534642644357422,-6.168379399559486,-1.2871502902293344,3.0233957570186067,7.356338227280316,-8.623559242453576,2.4406145546650766,9,2.000418186187746,4.01898241043091,5.763111591339113,9.190134048461916,1.750932693481447,2,0.021753444379091658,-1.0228574311880314,14.642522811889648,-3.7931062606593375,15.014483451843262,2.7358424702092887,15.667680740356445,0.021753444379091658
1953,2002-09-19,13.290764808654785,14.279635429382324,13.118393898010256,14.10726261138916,11466684.0,-0.03427824507270705,-1.0000032850216185,1.698113581774859,28.269080673397724,30.011596238288654,2.4084518729902555,4.407230756848918,6.074025064187971,11.302938644910373,22.765191960633555,1.1612415313720685,-2.7595134203676217,-3.759518337249755,-8.478452848412552,0.9594161739130413,-6.118985592831152,-1.400051081668357,2.8324094614498456,5.459743813972818,-10.950543759734874,2.359467255581398,9,2.2952656745910645,4.3138298988342285,5.926412105560303,9.140236854553223,2.2226877212524414,3,0.145392522030654,2.207549639714135,13.76251983642578,-1.0228574311880314,14.642522811889648,-3.7931062606593375,15.014483451843262,0.145392522030654
1954,2002-09-20,12.909732818603516,14.19798469543457,12.828083038330078,12.946022033691404,14608922.0,-0.028668928804093108,-12.727241451807114,0.044444963558211245,28.333329351493703,30.172972032932268,2.48791342916806,4.345111135142453,6.276082215911366,11.550247556865735,25.106785551164236,1.3699016571044922,-2.842470192394634,-3.717786026000976,-8.32275470747075,0.8871826554687985,-6.020270366735861,-1.4153016852660887,2.6124853770822405,2.368420907035272,-15.03479298628135,2.3024843407348867,9,2.531142234802246,4.54970645904541,6.1033196449279785,9.330753326416016,3.5472297668457067,4,0.2354182321481917,-1.0000032850216185,13.290764808654785,2.207549639714135,13.76251983642578,-1.0228574311880314,14.642522811889648,0.2354182321481917
1955,2002-09-23,12.020657539367676,13.408703804016113,11.81199836730957,13.018600463867188,10897472.0,-0.068868604155358,-1.2564108438695452,27.499710921897698,29.61203185244834,29.774641010801194,3.2000890037559504,4.844505097549625,7.021881173779647,12.29182939571534,27.039047527348277,1.596705436706543,-2.8257387860037575,-4.201787805557252,-8.93590672086647,0.532331109751965,-6.568847263211861,-1.8347283479026437,2.962733624846944,4.842075677972478,-14.152702936640718,2.367059457654609,9,2.912175178527832,4.930739402770996,6.992394924163818,10.156323432922363,3.0573301315307617,0,0.3018868628076492,-12.727241451807114,12.909732818603516,-1.0000032850216185,13.290764808654785,2.207549639714135,13.76251983642578,0.3018868628076492
1956,2002-09-24,12.701072692871096,13.227259635925293,11.440037727355955,12.111379623413086,18154702.0,0.056603821486059136,1.1767954132575094,-0.5909086130890225,34.015151696144244,29.770642238164534,2.1720913226723155,3.673650950992835,6.194368030161618,11.471449982900188,29.004097994145756,1.7872219085693377,-2.8159232019300724,-3.0904433727264387,-7.422962363477721,1.2420756180248436,-5.25670286810208,-0.9241838773507975,1.648039911962515,44.40893034302892,22.692466100092354,2.1662594953756416,9,1.7282528877258283,4.06434392929077,6.928888797760008,9.176525115966795,3.4837226867675763,1,0.22785717718222775,-1.2564108438695452,12.020657539367676,-12.727241451807114,12.909732818603516,-1.0000032850216185,13.290764808654785,0.22785717718222775
1957,2002-09-25,13.590147972106935,13.971179962158205,12.42890739440918,12.655712127685547,14748139.0,0.07000001501722464,-1.2222222222222248,1.5846139166604656,41.565352324051275,30.93343851440331,0.6979199810756587,2.410127454367176,5.12454743339684,10.42457572307733,30.645856062946635,1.5422725677490252,-2.6263982038383062,-1.8852021217346167,-5.859255971690283,2.0888517282210515,-3.87222904671245,0.10182480324321652,-2.15011024475098,75.71883310148607,49.38305749871429,1.9870269249778338,9,0.26763010025024236,3.17526865005493,6.119195461273192,8.287449836730955,2.8305253982543928,2,0.07276364579756645,1.1767954132575094,12.701072692871096,-1.2564108438695452,12.020657539367676,-12.727241451807114,12.909732818603516,0.07276364579756645
1958,2002-09-26,14.66973876953125,14.914688110351562,13.789735794067385,13.971179962158205,14637251.0,0.07943922315195673,-1.1196577203398397,0.7475727858081036,42.440114707329656,31.908339558626267,-0.6220160805366071,1.0657923153948232,3.855189091135223,9.188819716856017,31.50906701237708,1.3245401382446271,-2.57378899421062,-0.60284776687622,-4.281626266621906,3.075930732869466,-2.4422370167490612,1.236541482996623,-3.2297010421752947,92.9503888500824,64.51949688933432,1.8393892498728428,9,-0.8119606971740723,2.0956778526306152,5.062285423278809,7.207859039306641,1.623922348022461,3,0.05751389125812878,-1.2222222222222248,13.590147972106935,1.1767954132575094,12.701072692871096,-1.2564108438695452,12.020657539367676,0.05751389125812878
1959,2002-09-27,14.19798469543457,14.805822372436525,14.061902046203613,14.506440162658693,10107035.0,-0.03215831457588758,-1.5624998973432493,-0.4415597713012602,45.17927876388241,34.04845652184426,-0.42539755830208037,1.2629014338060962,4.166094599910451,9.506743380160522,32.23889126647042,0.7439203262329119,-2.6675138971183276,-0.8591371536254879,-4.23230496659248,2.5140306593415023,-2.5457210601089812,0.8274467528580072,-2.6189609527587905,79.37336606801001,45.39033655628742,1.686583906483495,9,-0.41732072830200195,2.526607036590576,5.692802906036377,7.37569522857666,2.9575366973876953,4,0.09265172929054155,-1.1196577203398397,14.66973876953125,-1.2222222222222248,13.590147972106935,1.1767954132575094,12.701072692871096,0.09265172929054155
1960,2002-09-30,13.336126327514648,13.608291625976562,12.90066146850586,13.608291625976562,12787533.0,-0.06070286638617495,4.200002803220901,0.8823487581893289,36.3931681007245,34.9653129563089,0.19372092143011166,1.8441922141423213,4.8695664990436285,10.205011062092154,33.082581609582434,1.297323226928711,-2.571135384754836,-1.482850360870362,-4.615735395007274,1.6500346732665498,-3.049292877938818,0.0835921561980939,-1.6236760101318382,54.56919088717106,22.11512081349391,1.566442517068456,9,-0.15876340866088867,3.1798043251037598,6.323319911956787,8.237553596496582,4.100633621215824,0,0.23401369942752925,-1.5624998973432493,14.19798469543457,-1.1196577203398397,14.66973876953125,-1.2222222222222248,13.590147972106935,0.23401369942752925
1961,2002-10-01,13.517569541931152,13.835097312927244,13.281693458557127,13.390560150146484,8904790.0,0.013605391097875064,-2.2105319940578774,-0.4666626954370572,28.49314973807695,34.9222952452832,-0.183360642800368,1.4890111637474757,4.550807258212355,9.836484050596518,33.27016906719269,0.5534038543701172,-2.5420612765191635,-1.142643690109253,-4.196520817338456,1.9112334371199502,-2.6695822537238527,0.38429487350534863,-1.677029712829592,43.79558263284904,17.90732962752554,1.5269385636146011,10,-0.3402066230773926,2.9076390266418457,6.121464252471924,7.956315994262695,3.69238376617432,1,0.11543629378986431,4.200002803220901,13.336126327514648,-1.5624998973432493,14.19798469543457,-1.1196577203398397,14.66973876953125,0.11543629378986431
1962,2002-10-02,14.37942886352539,14.533656120300293,13.807881355285645,14.28870677947998,9482379.0,0.06375845294679428,2.63635929253859,0.7142942956472117,42.00206617778915,36.448182523548915,-1.0599765917043378,0.4825525785172964,3.599761249753712,8.78761127010717,33.09927423551191,1.0160865783691406,-2.3346889680827623,-0.17327885627746653,-3.0987603044037613,2.75220259184883,-1.6360195803406157,1.2894618677856808,-2.4159231031738297,73.42342768933547,44.58622934018002,1.462740724063148,10,-1.2020659446716309,1.6828923225402832,5.386616230010986,7.094456672668457,1.587634086608885,2,0.1255520322293706,-2.2105319940578774,13.517569541931152,4.200002803220901,13.336126327514648,-1.5624998973432493,14.19798469543457,0.1255520322293706
1963,2002-10-03,13.889530181884766,14.506440162658693,13.517569541931152,13.653653144836426,9000026.0,-0.03406941167762878,-2.8928523829457404,2.5999957951833825,40.297029064064844,37.777482491612375,-0.5321748828516935,0.8826625856933372,4.022188595151565,9.085024879456704,32.617576089454126,0.9888706207275408,-2.175331059612434,-0.577445316314698,-3.4735341355294373,2.3186435029000396,-2.0254897259220677,0.8705990932926717,-1.8079771275332046,51.9047347307361,21.19546492521974,1.448044409607369,10,-0.7121672630310059,1.7463974952697754,5.751772403717041,7.584355354309082,1.3336124420166016,3,0.182233895267226,2.63635929253859,14.37942886352539,-2.2105319940578774,13.517569541931152,4.200002803220901,13.336126327514648,0.182233895267226
1964,2002-10-04,13.653653144836426,14.01654052734375,13.42684841156006,13.835097312927244,6664649.0,-0.01698236253922969,1.1666690026840776,-0.7692320132613586,42.219912623451215,39.178358132834916,-0.2007906601643299,0.9425046506758061,4.163357243244555,9.122193938262896,32.15986929540924,0.5896921157836896,-1.9720166296399082,-0.6708888530731194,-3.4220771810436936,2.080299474897455,-2.0464830170584065,0.7047053109121677,-1.4587746882448656,46.11109261767229,11.041538653880309,1.3755941639852873,10,-0.476290225982666,1.6284594535827637,6.044350624084473,7.3938398361206055,0.8618593215942383,4,0.19335542984081822,-2.8928523829457404,13.889530181884766,2.63635929253859,14.37942886352539,-2.2105319940578774,13.517569541931152,0.19335542984081822
1965,2002-10-07,12.755505561828613,13.200042724609375,12.628495216369627,13.163755416870115,10051040.0,-0.06578075284909934,1.377364478233023,2.250002628010398,39.82387267206059,39.8237715746034,0.9080481093957644,1.7292474653039704,4.906442312533635,9.817870117318527,31.602157417133625,1.0251579284667987,-1.7317693709177355,-1.4420256614685059,-4.238601711497324,1.3545503885603125,-2.840313686482915,-0.04373763645409667,-0.4518347190866532,6.66664664370041,-31.047106290896522,1.398288025014409,10,0.9162921905517578,2.2589764595031703,6.856312274932861,8.291987419128418,1.9505224227905273,0,0.34495032828497885,1.1666690026840776,13.653653144836426,-2.8928523829457404,13.889530181884766,2.63635929253859,14.37942886352539,0.34495032828497885
1966,2002-10-08,12.292823791503904,13.272621154785154,12.24746322631836,12.873443603515625,10144182.0,-0.03627310325584454,-2.054060504125276,1.422216823451647,41.70081828167096,39.83882334767225,1.46029541734908,1.9714761292602905,5.2218663728903625,10.08144648484163,31.08010209731281,1.025157928466795,-1.4657301756593686,-1.700582981109621,-4.422842900332929,1.0216769381136874,-3.061712940721275,-0.33945302149796674,2.621864318847658,1.9841092720106912,-37.935070931236844,1.3611299596116544,10,1.2882518768310565,2.4540286064147967,7.262292861938478,8.754669189453127,2.4767093658447283,1,0.41845032878302235,1.377364478233023,12.755505561828613,1.1666690026840776,13.653653144836426,-2.8928523829457404,13.889530181884766,0.41845032878302235
1967,2002-10-09,12.501483917236328,12.846227645874025,11.929936408996582,12.45612335205078,10619039.0,0.016974141114479924,1.4938251417180517,-0.07812438405844993,45.406547424196354,40.168426982879666,1.2080026195795366,1.4190072114172256,4.843986856239475,9.676494372292737,32.02299445438893,0.9162912368774432,-1.1440193805321517,-1.2274683952331547,-3.360391217044974,0.9054544265786646,-2.293929806139065,-0.16100698432724414,2.3598596954345705,22.183065226564395,-21.182280188318707,1.0664614109059098,10,0.8663954734802246,2.245368480682373,6.731569766998291,8.546009063720703,3.2206296920776367,2,0.3766328399124985,-2.054060504125276,12.292823791503904,1.377364478233023,12.755505561828613,1.1666690026840776,13.653653144836426,0.3766328399124985
1968,2002-10-10,13.336126327514648,13.42684841156006,12.020657539367676,12.211174011230467,12164200.0,0.06676346710549796,1.1527781022238803,24.800227062483298,52.35707293743333,40.96595966882977,0.18360081776628157,0.41260006872756705,3.8969317827536827,8.646537435598187,32.42269336828848,1.4061908721923846,-0.8871193729930074,-0.27035136222839284,-2.1751316922194075,1.6344289677626218,-1.222741527223901,0.6820388027671154,1.407960997009278,67.39131329003278,18.061866200033933,0.9523901649955077,10,-0.10433006286621094,1.4107260704040527,5.7903289794921875,7.711366653442383,2.984752655029297,3,0.19727892178042494,1.4938251417180517,12.501483917236328,-2.054060504125276,12.292823791503904,1.377364478233023,12.755505561828613,0.19727892178042494
1969,2002-10-11,14.442934036254885,14.94190502166748,13.163755416870115,13.327054023742676,13071367.0,0.08299319319259202,-1.4654109921873466,0.9919353881576605,63.07541798294741,43.93065410018786,-0.9887884882576117,-0.8333957892761976,2.7517206706219195,7.349302922868608,32.024393575494415,1.778149604797365,-0.7709754621036424,0.8976936817169214,-0.7950147975848036,2.5904021610186465,0.051339442066058893,1.744047921367784,-2.5129976272583026,83.43372559350387,27.30057280916899,0.8463542396508623,10,-1.0070133209228533,0.3039183616638166,4.243519783020018,6.341465473175047,2.150110244750975,4,0.054020089386823456,1.1527781022238803,13.336126327514648,1.4938251417180517,12.501483917236328,-2.054060504125276,12.292823791503904,0.054020089386823456
1970,2002-10-14,13.608291625976562,14.606233596801758,13.236331939697266,14.37942886352539,10698843.0,-0.057788978900214394,1.237036690961191,-0.6910574872765642,54.816952483883526,46.85552107194415,-0.1245803853416021,-0.11542097641214077,3.5611592373613874,7.989629019751199,31.907029750735656,1.3699016571044922,-0.7671355004519071,0.1333608627319336,-1.412868907884583,1.6795906333484503,-0.6397540225763247,0.9064757480401919,-1.618115844726562,55.72286543489838,-1.8151114329955362,0.7731148853082587,10,-0.17237091064453125,1.1385607719421387,5.032801151275635,7.176107883453369,3.492795944213867,0,0.06666676945123129,-1.4654109921873466,14.442934036254885,1.1527781022238803,13.336126327514648,1.4938251417180517,12.501483917236328,0.06666676945123129
1971,2002-10-15,15.59510326385498,15.59510326385498,13.76251983642578,14.034685134887695,18757092.0,0.14600007792938818,1.3488363707258901,-2.0235284369450257,59.53408101049245,48.80352272002229,-1.9955565122777426,-2.136761443322065,1.5214063648392013,5.819240414222744,31.27409586953539,1.986811637878418,-0.7281961955822549,2.0725434780120846,0.32880788384524706,3.816279072178922,1.200675680928665,2.9444112750955043,-3.54589289779663,100.0,42.91271624725796,0.871867797083419,10,-1.8325834274291992,-0.8482508659362793,2.7466073036193848,5.071357727050781,1.7872209548950195,1,-0.057009900107328204,1.237036690961191,13.608291625976562,-1.4654109921873466,14.442934036254885,1.1527781022238803,13.336126327514648,-0.057009900107328204
1972,2002-10-16,14.061902046203613,15.83098030090332,13.934890747070312,14.742317199707033,13741326.0,-0.09831298912940778,-3.0582468981832545,-0.43604668573911765,47.22911698474257,49.57375471120871,-0.5723185651959319,-0.6113241663327713,2.9716451225356266,7.155912597179828,30.07443559467353,1.8960895538330078,-0.5352983715906916,0.5243731498718258,-1.233121683169287,2.2818679829129387,-0.35437426664872973,1.4031205663923814,-1.8708559642333977,53.57143304083958,0.9784313323121836,0.878747416520556,10,-0.1814436912536621,0.6849503517150879,4.0666117668151855,6.604558944702148,4.635891914367676,2,0.05032257434449017,1.3488363707258901,15.59510326385498,1.237036690961191,13.608291625976562,-1.4654109921873466,14.442934036254885,0.05032257434449017
1973,2002-10-17,15.223142623901367,15.6495361328125,14.61530590057373,14.787677764892578,13360162.0,0.08258061917102189,-1.651163416077095,-0.6399987665862595,54.39688614093844,50.92675176870729,-1.7036490633382169,-1.7079400670861737,1.7199223140436857,5.833610045661324,28.65925199326176,1.5876340866088867,-0.23816025010133401,1.5889948368072506,-0.3175280572455552,3.4955177308600565,0.6357333897808477,2.5422562838336535,-2.813700488795165,77.21085759807323,26.84851802227162,0.9532614470264029,10,-1.342684268951416,-0.7938170433044434,2.728463649749756,5.157543182373047,4.1006317138671875,3,0.032777133982123896,-3.0582468981832545,14.061902046203613,1.3488363707258901,15.59510326385498,1.237036690961191,13.608291625976562,0.032777133982123896
1974,2002-10-18,15.948919296264648,16.239229202270508,15.114276885986328,15.586030960083008,12758654.0,0.04767587680770746,1.3846160066306832,0.8333355233477436,61.33858351140366,53.317275195300965,-2.3128205801259867,-2.312939854598726,0.9014574082218267,4.931394341511957,27.138182655153877,1.1249523162841797,-0.15525763265145187,2.162812185287475,0.02853071062599888,4.297093659948951,1.0956714479567378,3.229952922618212,-3.334184871210619,90.33233971657468,38.829036974684726,1.0671407373307378,10,-1.8643364906311035,-2.0911412239074707,1.8688716888427734,4.431766510009766,3.2750625610351562,4,0.0233219367011539,-1.651163416077095,15.223142623901367,-3.0582468981832545,14.061902046203613,1.3488363707258901,15.59510326385498,0.0233219367011539
1975,2002-10-21,15.6495361328125,16.166650772094727,15.37736988067627,15.722113609313965,7149868.0,-0.018771376159779418,-1.5588203012319188,-0.19999947439792282,59.15822295335933,55.25698682548856,-1.7430478160004483,-1.8211205643613653,1.1407833449157927,5.0680443328384115,25.126145010624313,0.789280891418457,-0.013325549423974792,1.6819850921630852,-0.4373055165259778,3.8012757008521483,0.6223397878185537,2.7416303965076168,-2.744842125581153,76.19046152163753,22.732658161071775,1.059645304344532,10,-1.564953327178955,-1.7917580604553223,1.8983569145202637,4.595066547393799,2.8940296173095703,0,0.06028984758309219,1.3846160066306832,15.948919296264648,-1.651163416077095,15.223142623901367,-3.0582468981832545,14.061902046203613,0.06028984758309219
1976,2002-10-22,15.59510326385498,16.329950332641598,14.94190502166748,15.6495361328125,11837377.0,-0.0034782416868822663,-1.0399990749390424,0.7499967149783846,55.61138996031919,56.390858218391095,-1.3085311508992952,-1.621913844799618,1.1107681387913786,4.978055397550527,22.74126182633115,1.3880453109741175,0.1292736330862283,1.4828506946563724,-0.6673171536730003,3.633018542985745,0.4077667704916852,2.5579346188210597,-2.4236464410205,69.31821349190622,17.626423639507372,1.0750839241646866,10,-1.4197993278503436,-1.7101092338562047,1.948254108428955,4.64496374130249,3.9826936721801793,1,0.0965677675136587,-1.5588203012319188,15.6495361328125,1.3846160066306832,15.948919296264648,-1.651163416077095,15.223142623901367,0.0965677675136587
1977,2002-10-23,14.57901668548584,16.130363464355472,14.533656120300293,16.057785034179688,12086710.0,-0.065154206495326,-1.0346837176716261,27.16682726842686,53.035141409372535,56.46619915971768,0.0371517818328293,-0.556476022261652,2.07185144506386,5.847705179444233,21.054907878417094,1.5967073440551793,0.36243807515554494,0.4173206806182854,-1.7277684918274474,2.56240985306402,-0.6552239056045828,1.4898652668411536,-1.091710511670648,2.5252302698466935,-47.109716329884165,1.0725445862228673,10,0.16783618927001598,-0.6940226554870641,2.714855194091797,5.411564826965332,5.379813194274906,2,0.19228371801336896,-1.0399990749390424,15.59510326385498,-1.5588203012319188,15.6495361328125,1.3846160066306832,15.948919296264648,0.19228371801336896
1978,2002-10-24,15.513452529907227,15.640463829040527,15.023554801940918,15.341081619262695,10255180.0,0.06409457267112306,1.893613594986424,-0.11656383557085286,57.7125612085904,55.87032618478912,-0.6212850123456679,-1.5014417275730345,1.043879175349307,4.767592718453155,20.108084651377496,1.0614471435546875,0.6506539257559467,1.3095708370208747,-0.9094963689096041,3.5286380429513517,0.20003723405563534,2.419104439986114,-1.7418819402093941,54.54543041308688,4.280306180691106,1.1095336029652387,10,-0.7303113937377947,-1.6284584999084508,1.2587676048278809,3.624342441558838,4.499809265136719,3,0.20526323360484766,-1.0346837176716261,14.57901668548584,-1.0399990749390424,15.59510326385498,-1.5588203012319188,15.6495361328125,0.20526323360484766
1979,2002-10-25,15.513452529907227,15.604174613952635,14.887472152709961,14.887472152709961,6717999.0,0.0,-1.2898559998049877,3.6315894303545346,62.35771870649088,56.708189098412156,-0.506753093880274,-1.4733779868927357,0.9449045650335073,4.649408593812225,19.14986420018666,0.716702461242674,0.9086555570031098,1.2437974452972416,-1.051215442064418,3.5388103326588993,0.09629100161641269,2.3913038889780704,-1.4860439659150178,54.54543041308688,-1.1836076334155265,1.1475064436808289,10,-0.4672174453735387,-1.6284584999084508,1.081860065460205,3.447434902191162,4.781047821044922,4,0.2456140437156522,1.893613594986424,15.513452529907227,-1.0346837176716261,14.57901668548584,-1.0399990749390424,15.59510326385498,0.2456140437156522
1980,2002-10-28,16.456962585449222,16.77448844909668,15.930773735046387,15.967062950134276,9201301.0,0.060818831509174,-1.9999915225643903,0.7826118088691529,67.88776077550926,57.63637573896958,-1.1216364099177607,-2.288423560167425,-0.14656583394785727,3.5854824790745745,17.62630461180813,1.2610359191894531,1.0756566960843372,2.0312656879425077,-0.415838161743487,4.478369537628502,0.8077137630995104,3.254817612785505,-2.1992998445920744,85.83000345152958,22.339987276159555,1.2235519248429976,10,-1.1022729873657262,-2.349699497222904,-0.006805419921878553,1.950520515441891,2.5039253234863246,0,0.16813669335902248,-1.2898559998049877,15.513452529907227,1.893613594986424,15.513452529907227,-1.0346837176716261,14.57901668548584,0.16813669335902248
1981,2002-10-29,15.077987670898438,16.239229202270508,15.059843063354492,15.840051651000975,10248346.0,-0.08379279635538794,-1.9545473006710992,-1.5555512296158813,60.056653406492835,59.0616575636085,0.19698690600247204,-0.8290583228563229,1.065666747885686,4.817127611665224,16.087232732582923,1.3971195220947301,1.0145433866682794,0.574269866943359,-1.8503212397752407,2.9988609736619587,-0.6380256864159399,1.786565420302658,-0.5183058450525451,24.291489532843364,-42.58848594302989,1.2122955533592998,10,0.5760846138000488,-0.9707245826721191,0.8641271591186523,2.821453094482422,3.0210418701171875,1,0.22984354111871563,-1.9999915225643903,16.456962585449222,-1.2898559998049877,15.513452529907227,1.893613594986424,15.513452529907227,0.22984354111871563
1982,2002-10-30,16.184795379638672,16.311805725097653,15.214071273803713,15.513452529907227,9018985.0,0.07340553215045076,1.3725474434049252,-0.8809533940196396,60.88765021955754,59.78285357234396,-0.644831184341724,-1.8906101978055574,-0.192318132743587,3.586182431338351,15.05293807190382,1.2338180541992152,1.1467408100690548,1.59080924987793,-0.9461245117649995,4.127743011520861,0.3223423690564644,2.8592761306993957,-1.3593367590026855,68.74997473062851,1.8547604121226158,1.2684668808214656,10,-0.5307230949401855,-1.832582950592041,-0.5874242782592773,1.4197993278503418,1.0523738861083984,2,0.20964130078932364,-1.9545473006710992,15.077987670898438,-1.9999915225643903,16.456962585449222,-1.2898559998049877,15.513452529907227,0.20964130078932364
1983,2002-10-31,16.420673370361328,16.710983276367188,15.876340866088867,16.329950332641598,11167087.0,0.014574048370077142,1.4864863329137983,0.13513667086202186,58.098066969730276,59.42279617882469,-0.7744131925243334,-2.031283487313331,-0.6198175503279071,3.2364183157395416,13.851051276180758,0.8346424102783203,1.0763181809040425,1.7001300811767575,-0.939301680935543,4.339561843289058,0.3804142001206081,3.019845962232907,-1.3613311703100592,81.25002526937149,15.76742017230248,1.31971588105615,10,-0.7666010856628418,-2.0684609413146973,-1.1090760231018066,1.1839213371276855,0.8437137603759766,3,0.21546963572064293,1.3725474434049252,16.184795379638672,-1.9545473006710992,15.077987670898438,-1.9999915225643903,16.456962585449222,0.21546963572064293
1984,2002-11-01,16.29366111755371,16.475105285644528,15.50438117980957,16.030567169189453,7227027.0,-0.007734899169048015,2.1014427398345736,2.8999684642067614,61.67191495387134,59.70209528999269,-0.6630873760400444,-1.7880202466276227,-0.6664559054754786,3.2615559739733797,12.489913021320469,0.9707241058349574,1.2886258619728856,1.4411174297332767,-1.237425502712977,4.119660362179532,0.10184596351015074,2.7803888959564045,-1.0795898437499982,71.95762251826538,5.0239973345154,1.3392714662231275,11,-0.6395888328552246,-1.94144868850708,-0.9820637702941895,1.3109335899353027,0.5352611541748047,4,0.2282851380456774,1.4864863329137983,16.420673370361328,1.3725474434049252,16.184795379638672,-1.9545473006710992,15.077987670898438,0.2282851380456774
1985,2002-11-04,17.155521392822266,17.409542083740234,16.874282836914062,16.937788009643555,11576029.0,0.052895433939033065,-2.105258790008022,0.8275879568208675,57.517478806599534,59.9138829395794,-1.440323649776289,-2.427816194196941,-1.6554639643230047,2.276448523776523,10.838100341684287,1.1158809661865234,1.3483928975155521,2.082976913452148,-0.5931335235252497,4.759087350429544,0.7449216949634483,3.421032131940846,-1.7542000579833967,89.18922429153216,25.346135345777014,1.3380552184886982,11,-1.183922290802002,-2.4857821464538574,-1.9028935432434082,0.44907331466674805,-0.23587799072265625,0,0.18297193575493464,2.1014427398345736,16.29366111755371,1.4864863329137983,16.420673370361328,1.3725474434049252,16.184795379638672,0.18297193575493464
1986,2002-11-05,17.436759948730472,17.609130859375,16.429744720458984,17.128303527832028,11044515.0,0.01639347178488415,2.6111124088955338,1.4166703166747294,68.4890542533401,61.6309843666869,-1.6012376922682705,-2.4284317507718747,-2.1018097007979755,1.8695946797949645,8.772823542710077,1.1793861389160156,1.2665996458545354,2.1070186614990263,-0.42933210746442896,4.64336943046248,0.8388432770173004,3.375194045980752,-1.932378768920902,92.80306378668185,26.518045314455748,1.2681753844817267,11,-1.1884584426879918,-2.6672263145446813,-2.5901131629943883,-0.29484796524048207,-0.199590682983402,1,0.08740889733450974,-2.105258790008022,17.155521392822266,2.1014427398345736,16.29366111755371,1.4864863329137983,16.420673370361328,0.08740889733450974
1987,2002-11-06,17.209953308105472,18.153461456298828,16.892427444458008,17.86315155029297,12690974.0,-0.013007384473484929,1.0441166467761982,-2.117635419243076,62.126228791401495,62.121391875888136,-1.0750375991291072,-1.9297302412677375,-2.000817235728304,1.9812290029744375,6.588716793689523,1.2610340118408203,1.2328777657971095,1.6447885513305707,-0.6486703672175231,3.9382474698786627,0.49805909205652554,2.791518010604616,-1.3688121795654329,64.38355769860786,-0.49795908198987604,1.146729459274046,11,-0.6894865036010778,-2.1682543754577672,-2.4086675643920934,-0.10886621475220082,-0.2449493408203196,2,0.0516605836746471,2.6111124088955338,17.436759948730472,-2.105258790008022,17.155521392822266,2.1014427398345736,16.29366111755371,0.0516605836746471
1988,2002-11-07,15.967062950134276,17.736141204833984,15.876340866088867,17.41861343383789,12909224.0,-0.07221927542277673,-1.2777788484505515,2.222220437768656,50.104162320866806,60.7598856108188,0.26704693082492703,-0.505550450247199,-0.8624641648543978,3.1170641677466637,4.666027386178808,1.8598003387451172,1.232806406810635,0.27035136222839107,-1.77294829457888,2.313651019035664,-0.7512984661752444,1.2920011906320266,2.1863985061645526,17.46575120546678,-42.370699630599276,1.0216498284036362,11,0.6395893096923846,-0.9253640174865705,-1.3472208976745588,1.0478386878967267,0.2812376022338885,3,0.07954539413913397,1.0441166467761982,17.209953308105472,2.6111124088955338,17.436759948730472,-2.105258790008022,17.155521392822266,0.07954539413913397
1989,2002-11-08,15.223142623901367,16.239229202270508,15.059843063354492,15.68582534790039,9178263.0,-0.04659093087790778,-1.9885044138507677,0.31875069396035993,47.67096191576361,58.51357462640262,1.0789156271656957,0.3160206695172487,-0.22686166717064715,3.7586565907406637,4.158507057726058,1.1793861389160156,1.3307751339752407,-0.5125793933868401,-2.483604892343312,1.4584461055696298,-1.498092142865076,0.47293335609139575,2.930318832397461,5.278594183410433,-50.32091022896739,0.9855127494782351,11,1.383509635925293,-0.1814436912536621,-0.8164973258972168,1.542273998260498,1.6420669555664062,4,0.1340882469058029,-1.2777788484505515,15.967062950134276,1.0441166467761982,17.209953308105472,2.6111124088955338,17.436759948730472,0.1340882469058029
1990,2002-11-11,14.515512466430664,15.313864707946776,14.452006340026855,15.159638404846193,7227247.0,-0.046483842065545344,-1.235289025311739,1.3921547207301577,44.495844240433584,56.78459583017381,1.656375211412243,1.1542830967210094,0.37515575438808746,4.372856295429173,3.767667499055817,0.8618583679199201,1.2744435212420289,-1.2655705928802483,-3.0647090418846723,0.5335678561241739,-2.1651398173824603,-0.3660013683780363,3.514204254150389,1.715707050576656,-49.99427330269782,0.8995692245022113,11,1.7872214317321777,0.526186466217041,-0.28577470779418945,2.249904155731201,1.950521469116211,0,0.15937500041062713,-1.9885044138507677,15.223142623901367,-1.2777788484505515,15.967062950134276,1.0441166467761982,17.209953308105472,0.15937500041062713
1991,2002-11-12,14.70602798461914,15.114276885986328,14.388501167297365,14.4701509475708,10016208.0,0.013124959840658201,-2.6363640707461644,-0.3661970788330128,50.70707328118719,55.65342061479932,1.5729623265410062,0.9420442221279597,0.12439647181331281,4.067775650293132,4.13286327935415,0.7257757186889631,1.164525583652079,-1.0306013107299812,-2.891947919502865,0.8307452980429026,-1.961274615116423,-0.09992800634353927,3.1090261131286603,8.433736160494524,-47.45308188016853,0.9306733043864416,11,1.564953327178955,0.33567094802856445,-0.3628880977630633,2.0593886375427246,0.8074245452880859,1,0.15052435775286588,-1.235289025311739,14.515512466430664,-1.9885044138507677,15.223142623901367,-1.2777788484505515,15.967062950134276,0.15052435775286588
1992,2002-11-13,14.769533157348633,14.823966026306152,14.152624130249025,14.515512466430664,8952849.0,0.004318308981589913,2.7000110377016253,1.0769199668465845,45.41387834809881,54.24406632350694,1.4389065449293454,0.9847603637990439,0.005407812784069321,3.9052803914091,4.7465606921259225,0.6713418960571271,0.8883729525318067,-1.00247769355774,-2.7534130635565397,0.748457676441058,-1.8779453785571398,-0.1270100085583401,2.7713967059631344,17.21518313599936,-37.236816909143236,0.8754676849993993,11,1.383509635925293,0.27216577529907227,-0.6055691242218018,1.9958834648132324,0.680415153503418,2,0.1670761074239273,-2.6363640707461644,14.70602798461914,-1.235289025311739,14.515512466430664,-1.9885044138507677,15.223142623901367,0.1670761074239273
1993,2002-11-14,15.722113609313965,15.840051651000975,14.4701509475708,14.515512466430664,11404957.0,0.06449631425834013,-1.111886487452059,4.750011262952396,51.15115346843402,53.07509282512502,0.42109759363637167,0.07534101355545886,-0.9628991791424575,2.850132092484934,5.076850880628639,1.369900703430174,0.8302861040009475,-0.07484579086303711,-1.8069704055593263,1.657278823833252,-0.9409080982111817,0.7912165164851075,1.4799856806915273,75.21737103535521,19.918905045393295,0.866062307348145,11,0.43092918395996094,-0.6350541114807129,-1.664747714996338,1.0433030128479004,0.24494934082031072,3,0.07905364309509166,2.7000110377016253,14.769533157348633,-2.6363640707461644,14.70602798461914,-1.235289025311739,14.515512466430664,0.07905364309509166
1994,2002-11-15,16.320878982543945,16.466033935546875,15.957990646362305,16.103145599365234,12558592.0,0.03808427976727402,1.0,0.18045182905961288,49.21955963154225,52.153101805674204,-0.1937788180750175,-0.5208326418308395,-1.599712075229931,2.125309965046558,5.01003238423167,0.7439203262329102,0.6859641616482826,0.5053215980529782,-1.2415972957551062,2.2522404918610626,-0.36813784885106315,1.3787810449570213,0.5762727914858985,93.72549763251993,40.54214810874382,0.8734594469040424,11,-0.16783618927001953,-0.6622705459594727,-2.331554651260376,0.4445376396179199,-0.036289215087890625,4,-0.004446968221099357,-1.111886487452059,15.722113609313965,2.7000110377016253,14.769533157348633,-2.6363640707461644,14.70602798461914,-0.004446968221099357
1995,2002-11-18,16.59304428100586,16.91057014465332,16.329950332641598,16.375312805175778,5681315.0,0.0166758970980061,-2.764679693296993,0.9999912399807442,59.95231864018414,51.204575626434654,-0.619242125989734,-0.7575272376846964,-1.8686484263157048,1.7340542017637048,5.058093939832093,0.589691162109375,0.5790161154378879,0.7303114891052243,-1.0483994065652738,2.5090223847757223,-0.15904395873002386,1.6196669369404741,-2.440420150756834,88.48687167953702,30.341512921698502,0.8893554478352494,11,-0.4400014877319336,-0.8981475830078125,-2.501657724380493,0.17237234115600586,-0.8890752792358398,0,0.016402372816750832,1.0,16.320878982543945,-1.111886487452059,15.722113609313965,2.7000110377016253,14.769533157348633,0.016402372816750832
1996,2002-11-19,17.10108757019043,17.255315780639652,16.148506164550778,16.221084594726562,11082543.0,0.030617846886971112,-1.15929180488912,4.041689296914628,56.53298730149836,50.58310434977875,-1.3185695856618977,-1.2089442950112659,-2.402296480507477,1.1363333803078213,5.5524583623011745,1.1068096160888743,0.4454091688340611,1.1630555629730228,-0.6937445535474893,3.019855679493535,0.23465550471276586,2.0914556212332798,-2.8933045196533183,95.02921244430445,36.64621996661504,0.9284000582602561,11,-1.1567049026489258,-1.143096923828125,-3.0097010135650635,-0.33567094802856445,-1.3971185684204102,1,-0.037135277627052266,-2.764679693296993,16.59304428100586,1.0,16.320878982543945,-1.111886487452059,15.722113609313965,-0.037135277627052266
1997,2002-11-20,17.38232421875,17.917585372924805,17.010364532470707,17.38232421875,11749747.0,0.01644554168881074,-1.43903001835767,0.0,56.812323909597424,51.32845563741549,-1.757616213427207,-1.3379956943880202,-2.752022864801887,0.7899006953671446,5.9125180956912,0.907220840454098,0.3168074770753453,1.3041268348693862,-0.5439297481482299,3.1521834178870023,0.38009854336057813,2.2281551263781942,-3.052639859008787,84.47363783809054,27.7859063123272,0.924028291508808,11,-1.347219467163086,-1.3381481170654297,-3.127638101577759,-0.6169075965881348,-1.6783552169799805,2,-0.10751563860642155,-1.15929180488912,17.10108757019043,-2.764679693296993,16.59304428100586,1.0,16.320878982543945,-0.10751563860642155
1998,2002-11-21,18.69779396057129,18.960887908935547,18.017379760742188,18.099029541015625,15947738.0,0.0756785873549819,-1.4761914296655412,100.0,64.57646021563471,53.20684433740117,-2.9558338085551963,-2.532514010527109,-4.057473019252166,-0.6060855582359395,6.524648243492731,1.5785636901855469,0.07529322683827111,2.4603795051574693,0.2956339703934816,4.625125039921455,1.3780067377754754,3.542752272539463,-4.15283554003906,91.23866301910019,34.97541680419158,1.082372767381993,11,-2.141037940979004,-2.141037940979004,-4.384138584136963,-1.9323773384094238,-3.2478456497192383,3,-0.17370207718451103,-1.43903001835767,17.38232421875,-1.15929180488912,17.10108757019043,-2.764679693296993,16.59304428100586,-0.17370207718451103
1999,2002-11-22,19.323774337768555,19.38728141784668,18.69779396057129,18.87016487121582,10888875.0,0.03347883598018542,1.3749893237498931,0.7575758541052799,63.53339893746075,55.32212819262641,-3.284353609792017,-3.012869614509164,-4.662151202935082,-1.337572380513258,7.143222490951551,0.6894874572753906,-0.057848737873023026,2.8958437919616706,0.3604250397243014,5.43126254419904,1.628134415842986,4.163553168080355,-4.42554155816406,98.03916372358663,44.04306390184317,1.2677093761186846,11,-2.553821563720703,-2.553821563720703,-5.168882369995117,-2.5583577156066895,-4.04619789123535,4,-0.17370888983491928,-1.4761914296655412,18.69779396057129,-1.43903001835767,17.38232421875,-1.15929180488912,17.10108757019043,-0.17370888983491928
2000,2002-11-25,19.223981857299805,19.722951889038086,18.824804306030273,19.41449737548828,8213116.0,-0.0051642333803134655,1.2247220207737355,-0.41999899084189013,61.41367357165702,56.511750447123056,-2.733928309654356,-2.8407994318506695,-4.520719198560652,-1.3371154706901969,7.745021516168806,0.8981475830078125,0.02423379161266581,2.6577003479003913,-0.1695689122020525,5.484969608002837,1.2440657178491676,4.071334977951615,-3.8768442138710917,86.04063202526736,35.42684729347688,1.4136346300512228,11,-2.28619384765625,-2.28619384765625,-5.252801418304443,-2.4585652351379395,-4.073416709899902,0,-0.15290235455187928,1.3749893237498931,19.323774337768555,-1.4761914296655412,18.69779396057129,-1.43903001835767,17.38232421875,-0.15290235455187928
2001,2002-11-26,18.54356575012207,19.405424118041992,18.37119483947754,19.278413772583008,10183312.0,-0.03539412969844036,1.0917423406602733,3.8571557290884515,58.0503846631224,57.915806704347894,-1.622538581783001,-1.989438278215701,-3.79372030754676,-0.7560748558685546,8.614731332883494,1.0342292785644531,0.18846693899632072,1.804005336761474,-1.0637103257953981,4.671720999318346,0.3701475054830361,3.23786316803991,-2.671330397220233,56.521726901785016,7.333723559344435,1.4338578312784362,11,-1.447014331817627,-1.6057777404785156,-4.572385311126709,-1.778149127960205,-3.393000602722168,1,-0.1531311068548592,1.2247220207737355,19.223981857299805,1.3749893237498931,19.323774337768555,-1.4761914296655412,18.69779396057129,-0.1531311068548592
2002,2002-11-27,19.57779693603516,19.632230758666992,18.026451110839844,18.325834274291992,9885148.0,0.05577304817474382,1.3599998318072175,-1.7037028385140935,72.35955682576926,60.27229596627403,-2.126628362154129,-2.9054024109219405,-4.74002095030175,-1.876854124762776,9.47788107169841,1.6057796478271484,0.4975897314485884,2.668586444854739,-0.4513061532956435,5.788479043005122,1.1086401457795496,4.2285327439299305,-3.243475598796973,91.48936884024037,36.7070466697734,1.5599462990751911,11,-1.7373256683349645,-2.640008926391605,-5.547647953033454,-2.8123803138732946,-3.075473785400394,2,-0.197868429574674,1.0917423406602733,18.54356575012207,1.2247220207737355,19.223981857299805,1.3749893237498931,19.323774337768555,-0.197868429574674
2003,2002-11-28,19.958829879760746,20.14027214050293,19.37820816040039,19.777385711669922,6334960.0,0.019462503619304128,1.8000140161536171,0.14492777910659926,80.7058958549346,63.77077776887318,-2.0601265515547063,-3.1703184632127517,-5.011674376090653,-2.3242666828411167,10.38569694318647,0.7620639801025391,0.7607354369271775,2.8727115631103537,-0.5198747499988592,6.265297876219567,1.1764184065557473,4.56900471966496,-3.217872876306572,91.4163849164135,29.117530905932227,1.6962931565546064,11,-1.8144407272338903,-2.812381744384769,-5.64290642738343,-3.1934132575988805,-3.674240112304691,3,-0.21318188008132521,1.3599998318072175,19.57779693603516,1.0917423406602733,18.54356575012207,1.2247220207737355,19.223981857299805,-0.21318188008132521
2004,2002-11-29,20.013261795043945,20.6210994720459,20.013261795043945,20.04955101013184,7766367.0,0.0027272097418094,-32.49963208241354,-0.2000021024083244,88.94601611885058,66.99229971094722,-1.7161887265172453,-3.090237372888197,-4.941555421880146,-2.443987034719534,11.577464523992854,0.6622695922851527,1.110615595223532,2.7411634445190423,-0.8693244378710858,6.35165132690917,0.93591950332398,4.546407385714106,-2.796400672402946,76.57340832422412,6.338092078326014,1.8052439411950638,11,-1.6284589767456055,-2.6263999938964844,-5.679194211959842,-3.24784517288208,-3.628877639770508,4,-0.22801448014445835,1.8000140161536171,19.958829879760746,1.3599998318072175,19.57779693603516,1.0917423406602733,18.54356575012207,-0.22801448014445835
2005,2002-12-02,20.29450035095215,21.110998153686523,19.97697257995605,19.97697257995605,7916165.0,0.014052609653957049,-6.142843412864179,-8.749921160516429,89.08629678632536,70.60933409815023,-1.583702845168208,-3.2930924464345424,-5.063745183882164,-2.764915733928895,12.364857365005667,1.1340255737304723,1.3722324301619189,2.8654530525207527,-0.9884000372241744,6.7193061422656815,0.9385265076482874,4.792379597393216,-2.5329610924063637,73.52940994601133,-4.336533943094423,1.9269265448724642,12,-1.2338190078735352,-2.662689208984375,-5.828885793685917,-3.529083728790283,-3.737745285034176,0,-0.247206081335408,-32.49963208241354,20.013261795043945,1.8000140161536171,19.958829879760746,1.3599998318072175,19.57779693603516,-0.247206081335408
2006,2002-12-03,18.960887908935547,20.457799911499023,18.924598693847656,20.33078956604004,11395367.0,-0.06571299706592837,-1.1257849327294966,-4.314273528917033,74.89224574924349,72.61821430255536,0.04633870340150992,-1.9388473081670412,-3.605236569497727,-1.4834970029310348,13.22824461960444,1.5332012176513672,1.6063921159128896,1.455634212493898,-2.458663469927888,5.369931894915684,-0.5015146287169934,3.412783053704791,-0.5964460492644292,30.294133469701478,-52.96166251084881,1.9571488412108926,12,0.6033010482788086,-1.3290767669677734,-4.22991156578064,-2.1954712867736816,-3.2659912109375,1,-0.2009569794323811,-6.142843412864179,20.29450035095215,-32.49963208241354,20.013261795043945,1.8000140161536171,19.958829879760746,-0.2009569794323811
2007,2002-12-04,18.099029541015625,18.824804306030273,17.96294593811035,18.688722610473636,14831250.0,-0.04545453630965035,1.000004426139897,0.4304637974556675,64.27015804385955,72.58418072791366,1.1404875656276765,-1.0613841277482976,-2.654583748932758,-0.6996538829192573,13.43038118889846,0.9979419708251953,1.7183581491499176,0.5493220329284654,-3.371044350413019,4.469688416269948,-1.410861158742275,2.5095052245992076,3.0119686126708984,4.322787348696081,-76.64717092463631,1.9601831916707415,12,1.4379425048828125,-0.46721839904785156,-3.2183618545532227,-1.3336129188537598,-2.1138229370117205,2,-0.16290731980595852,-1.1257849327294966,18.960887908935547,-6.142843412864179,20.29450035095215,-32.49963208241354,20.013261795043945,-0.16290731980595852
2008,2002-12-05,17.23716926574707,18.561710357666016,17.219026565551758,18.325834274291992,16762866.0,-0.04761914296650138,-1.387098633769528,1.8461553389893441,55.33262054120104,71.67298312832925,1.9817742087318742,-0.10486853701467069,-1.7469169264036175,0.06955116113400805,14.018571648403736,1.3426837921142578,1.8234464334420366,-0.37604355812072754,-4.229034265465938,3.4769471492244826,-2.3025389117933344,1.5504517955518775,3.8108678436279284,0.46615705650635086,-75.63143389231087,1.9264953536726053,12,1.9278430938720703,0.3946418762207031,-2.2340269088745117,-0.4717526435852051,-0.9707241058349609,3,-0.04263148454268284,1.000004426139897,18.099029541015625,-1.1257849327294966,18.960887908935547,-6.142843412864179,20.29450035095215,-0.04263148454268284
2009,2002-12-06,17.264387130737305,17.71799659729004,16.43881607055664,17.42768669128418,10754618.0,0.001579021739046338,2.4390300183576565,0.1499998247993076,54.02174029788875,70.85165720902167,1.8234687482491374,0.03022932766880615,-1.7118591677700365,-0.03212804124437696,14.227519991662497,1.2791805267333984,1.916964990402132,-0.45088791847229004,-4.142049836616668,3.2402739996720875,-2.2964688775444806,1.3946930405998987,3.630489556884765,17.669924790850963,-54.51165664032899,1.845580959072189,12,1.5105199813842773,0.36742401123046875,-2.261244773864746,-0.49897050857543945,-0.7439193725585938,4,-0.056752513475374466,-1.387098633769528,17.23716926574707,1.000004426139897,18.099029541015625,-1.1257849327294966,18.960887908935547,-0.056752513475374466
2010,2002-12-09,16.828922271728516,17.60005760192871,16.76541519165039,17.309747695922848,6121010.0,-0.0252233024961247,-1.7462588214620798,2.9444379555223104,48.355266873634264,69.77442189907855,2.1048095060300405,0.6829085151104692,-1.1901103143284502,0.3334096123698025,14.034865212952784,0.8346424102783203,1.8140940256316824,-1.0020232677459724,-4.404708271554785,2.4006617360628404,-2.703365769650379,0.699319234158434,3.7985907788696274,9.706587948868235,-57.12353016140618,1.701342501904406,12,1.9459848403930664,0.8028888702392578,-1.825779914855957,-0.06350564956665039,-0.4082489013671875,0,-0.026415126843973402,2.4390300183576565,17.264387130737305,-1.387098633769528,17.23716926574707,1.000004426139897,18.099029541015625,-0.026415126843973402
2011,2002-12-10,16.91964340209961,17.173664093017578,16.511394500732422,16.556755065917972,8855298.0,0.00539078670079185,-1.9199989908418902,-0.754719525885492,47.13805500340728,66.97203280770499,1.9662862698228274,0.807953135081128,-1.197563625785154,0.18358804952375252,13.85190423849746,0.6622695922851562,1.6709715841915305,-1.0219829082489014,-4.127737060821563,2.08377124432376,-2.5748599845352302,0.5308941680374275,3.456547829696042,20.15212499350491,-42.6101795863503,1.5528770762863304,12,1.8552637100219727,0.7121677398681641,-1.5989742279052734,-0.1950516700744629,-0.7076320648193359,1,-0.021447753215449228,-1.7462588214620798,16.828922271728516,2.4390300183576565,17.264387130737305,-1.387098633769528,17.23716926574707,-0.021447753215449228
2012,2002-12-11,17.23716926574707,17.39139747619629,16.611188888549805,17.073871612548828,8780675.0,0.018766699516141072,2.3076919966846585,0.4499942183771554,39.692692599458056,62.41501022376316,1.4324652773297082,0.7217812977805025,-1.4541997430032847,-0.1715118567928826,13.432010128807253,0.7802085876464844,1.5542395131318472,-0.8278388500213616,-3.578790471982572,1.9231127719398504,-2.2033146610019685,0.5476369609592453,2.9027794563742404,37.60682762388051,-20.663060030024745,1.375475810980606,12,1.5377378463745117,0.3946418762207031,-1.7282516956329346,-0.7212386131286621,-1.40618896484375,2,-0.08947365683840902,-1.9199989908418902,16.91964340209961,-1.7462588214620798,16.828922271728516,2.4390300183576565,17.264387130737305,-0.08947365683840902
2013,2002-12-12,16.965003967285153,17.41861343383789,16.73819923400879,17.146448135375973,9168012.0,-0.015789442817780497,-1.1428558556664734,-1.1111253869065,32.47978837615932,56.14098491901969,1.3804670791172633,1.150839205959631,-1.1072585529460195,0.07560101159302945,13.888107211879424,0.6804141998291016,1.5017285207937832,-1.1621486663818388,-3.7410246378273904,1.4167273050637128,-2.4515866521046163,0.1272893193409388,2.9528767957422772,41.13476446301297,-11.604549633029677,1.289437985722776,12,1.8099031448364293,0.6668071746826207,-1.183921098709103,-0.5397953987121547,-2.131964683532713,3,-0.05775403089622977,2.3076919966846585,17.23716926574707,-1.9199989908418902,16.91964340209961,-1.7462588214620798,16.828922271728516,-0.05775403089622977
2014,2002-12-13,16.248300552368164,17.019437789916992,16.01242446899414,17.019437789916992,11247553.0,-0.04224599158945441,1.6117616213782904,4.249997371989614,29.753083535787695,49.548405668959944,1.6840422781501125,1.9624418488015465,-0.31496150052342387,0.7513863538060477,14.975870565599447,1.0070133209228516,1.1986233462692368,-1.875223159790039,-4.4649824788532335,0.7145361592731536,-3.1701028193216345,-0.5803435002584436,3.460836329111018,14.85708999647996,-32.278965344441104,1.2948796595315966,12,1.986811637878418,1.3835105895996094,-0.42412495613098145,-0.18597936630249023,-1.6329946517944336,4,0.001116708020353574,-1.1428558556664734,16.965003967285153,2.3076919966846585,17.23716926574707,-1.9199989908418902,16.91964340209961,0.001116708020353574
2015,2002-12-16,16.865209579467773,16.865209579467773,15.894485473632812,15.92170238494873,6571838.0,0.03796760314171421,1.057693065774219,-1.2235269528911843,38.480697613043226,45.50267809827102,0.5917623217419887,1.4408408802842771,-0.8185953653582807,0.07297456857084939,15.812880306580116,0.9707241058349609,0.7840026640467919,-1.271922397613526,-3.8304925900439244,1.286647794816874,-2.551207493828727,0.007362698601674822,2.548190309012604,63.69045980262351,17.008740407238612,1.2792850962151998,12,0.49443531036376953,0.7666015625,-1.0410339832305908,-1.2292819023132324,-2.249903678894043,0,-0.020441004285458808,1.6117616213782904,16.248300552368164,-1.1428558556664734,16.965003967285153,2.3076919966846585,17.23716926574707,-0.020441004285458808
2016,2002-12-17,16.466033935546875,17.146448135375973,16.311805725097653,17.001293182373047,7640598.0,-0.02366858484859069,1.0219806115942471,-0.5673080713486479,26.60299580779649,41.31743784981956,0.67031716090138,1.8867343477881562,-0.29353162816362754,0.4158138820682318,16.342043695045355,0.8346424102783203,0.2735266501415765,-1.6393453598022454,-4.266885846184497,0.988195126580008,-2.953115602993371,-0.3255751166111196,2.595474511448746,37.50003128590057,-3.368669449933101,1.3137702431911265,12,0.7620639801025391,1.1657772064208984,-0.7938175201416016,-1.1839213371276855,-2.485781669616699,1,-0.0027547960464008314,1.057693065774219,16.865209579467773,1.6117616213782904,16.248300552368164,-1.1428558556664734,16.965003967285153,-0.0027547960464008314
2017,2002-12-18,15.513452529907227,16.184795379638672,15.459019660949707,16.103145599365234,9668663.0,-0.05785129615111595,-1.0779230353369047,1.1016961835869294,19.221088140707295,37.30504536087581,1.3606513615859228,2.837611585480186,0.7697375626958376,1.295373248253842,16.64665852480986,1.007014274597168,-0.3298275583004511,-2.498483180999756,-5.357061938286243,0.3600955762867315,-3.9277725596429995,-1.0691938023565122,3.231353619752113,2.7777629073240337,-30.38762553546026,1.4292893786432432,12,1.0750555992126465,2.118358612060547,0.14288759231567383,-0.498970508575443,-1.4515504837036133,2,0.04502922905306517,1.0219806115942471,16.466033935546875,1.057693065774219,16.865209579467773,1.6117616213782904,16.248300552368164,0.04502922905306517
2018,2002-12-19,15.44994831085205,15.957990646362305,14.787677764892578,15.55881404876709,9910611.0,-0.004093493626434963,1.5800010091581098,0.1846142401081609,18.444165207354644,33.351981461927586,1.278416744655832,2.788275911911459,0.9185666485802244,1.3098050764553122,16.45639770319487,1.1703128814697266,-0.7899899315392247,-2.399595117568971,-5.456268481704804,0.6570782465668614,-3.9279317996368874,-0.8712584355010549,2.9005634601621324,28.07694018234383,0.38575265023369454,1.5283366820679167,12,0.7439193725585938,2.3406262397766113,0.14742255210876465,-0.6531987190246582,-1.7055730819702148,3,0.024662347237992543,-1.0779230353369047,15.513452529907227,1.0219806115942471,16.466033935546875,1.057693065774219,16.865209579467773,0.024662347237992543
2019,2002-12-20,15.967062950134276,16.212011337280273,15.422731399536133,15.867268562316895,8523405.0,0.033470315167268394,1.6769264606945091,-0.9166739667466592,21.020645660173315,30.31480132709859,0.623490645712435,2.1152403688126764,0.4588638277466597,0.7775608646014494,15.914356512106423,0.7892799377441406,-1.089827326983702,-1.714644908905031,-4.798983878309704,1.3696940604996417,-3.2568143936073692,-0.1724754242026929,1.8846520600228818,50.0,26.94596652145145,1.5421694847023368,12,0.1360826492309588,1.9822750091552752,-0.3470118045806867,-1.170313358306883,-2.6581525802612287,4,-0.0710226840041549,1.5800010091581098,15.44994831085205,-1.0779230353369047,15.513452529907227,1.0219806115942471,16.466033935546875,-0.0710226840041549
2020,2002-12-23,16.284589767456055,16.348094940185547,15.858197212219238,16.066856384277347,3706820.0,0.019886363466683044,1.842097983346704,2.1818199193440524,29.254560400729787,28.327746371245535,0.24655848607826059,1.6508506917643437,0.2305293617282409,0.4583307069145377,15.100327830114432,0.4898977279663086,-1.2439203731271924,-1.2501484870910637,-4.305041930133118,1.8047449559509907,-2.777595208612091,0.2772982344299635,1.1381600283640623,63.4615400165768,39.61630633751974,1.5274467215210272,12,-0.1814441680908203,1.664748191833496,-0.37876415252685547,-1.487840175628662,-2.7125864028930664,0,-0.10250696460394138,1.6769264606945091,15.967062950134276,1.5800010091581098,15.44994831085205,-1.0779230353369047,15.513452529907227,-0.10250696460394138
2021,2002-12-24,15.70396900177002,16.275518417358402,15.68582534790039,16.230157852172848,904411.0,-0.03565461420749927,-1.0967753421081,-2.416665936665084,30.588222381380305,27.316138569236895,0.7114138852648928,2.116333920808934,0.831383890940586,1.0089391145984479,14.727546292105492,0.5987644195556641,-1.4110985870971646,-1.6887894153594978,-4.809504377673331,1.4319255469543357,-3.2491468965164145,-0.12843193420258103,1.3498707097202427,58.720914598072625,31.067555120211154,1.5603574811569163,12,0.39917659759521484,2.2453689575195312,0.2200007438659668,-0.907219409942627,-2.095677375793457,1,-0.06932407349209513,1.842097983346704,16.284589767456055,1.6769264606945091,15.967062950134276,1.5800010091581098,15.44994831085205,-0.06932407349209513
2022,2002-12-25,15.70396900177002,15.70396900177002,15.70396900177002,15.70396900177002,0.0,0.0,1.0,-0.0,35.555553558962345,27.657890256215012,0.5264163408594698,1.9091175420687136,0.9014620507226212,0.9731175212788941,14.662146586615806,0.0,-1.4979190933429969,-1.4950980186462388,-4.524320018057587,1.534123980765111,-3.009709018351913,0.01951298105943522,1.0326080371965674,58.720914598072625,26.48724967433614,1.5146109997056747,12,0.26309394836425604,2.2453689575195312,0.24721765518188477,-0.907219409942627,-1.5604171752929688,2,-0.10976312648385644,-1.0967753421081,15.70396900177002,1.842097983346704,16.284589767456055,1.6769264606945091,15.967062950134276,-0.10976312648385644
2023,2002-12-26,15.70396900177002,15.70396900177002,15.70396900177002,15.70396900177002,0.0,0.0,1.0,0.0,35.22334979079724,28.26569761788274,0.36735885348801744,1.6590714959358976,0.9355490882303066,0.927371669077317,14.264598174428682,0.0,-1.588127400372933,-1.2823549747467027,-4.0846366811292185,1.5199267316358114,-2.6834958279379606,0.11878587844455524,0.7597621388262077,30.39212048883145,-3.5315873049288804,1.401140853191257,12,0.26309394836425604,2.2453689575195312,0.33567142486572266,-0.907219409942627,-1.369900703430174,3,-0.1045638179355376,1.0,15.70396900177002,-1.0967753421081,15.70396900177002,1.842097983346704,16.284589767456055,-0.1045638179355376
2024,2002-12-27,15.44994831085205,16.19386863708496,15.259431838989258,15.731185913085938,3632417.0,-0.01617557261411673,-1.8219186367164382,-100.0,36.47685278449122,28.043048192488072,0.5545396985070674,1.637654752902879,1.1980103438064305,1.129359265143929,13.346232236356709,0.9344367980957031,-1.6567876295843718,-1.3082099914550795,-3.798512203096948,1.1820922201867887,-2.5533610972760137,-0.06305888563414541,0.7791353571456661,17.50003942022485,-18.681984486535143,1.2451511058209346,12,0.5171146392822248,2.4993896484375,1.1068077087402344,-0.24948549270629883,-1.0705194473266602,4,-0.1103934490688373,1.0,15.70396900177002,1.0,15.70396900177002,-1.0967753421081,15.70396900177002,-0.1103934490688373
2025,2002-12-30,15.277576446533205,15.586030960083008,15.08705997467041,15.332009315490724,3550298.0,-0.01115679229798927,-1.2916654804114402,0.19354762138901793,34.150604931575856,28.881671428463555,0.5341991652356732,1.4913629382881322,1.3866453136205248,1.2669988537998957,12.140603583005952,0.49897098541259766,-1.6636098685895107,-1.2297356605529774,-3.1701943976187312,0.7107230765127781,-2.1999650290858543,-0.25950629202010056,0.916292190551756,16.030553952891676,-21.262946783708262,0.9702293685328776,12,0.2903099060058576,2.671761512756346,1.4923763275146467,0.13608312606811346,-1.3517570495605504,0,-0.12885984132037442,-1.8219186367164382,15.44994831085205,1.0,15.70396900177002,1.0,15.70396900177002,-0.12885984132037442
2026,2002-12-31,15.150565147399902,15.7765474319458,15.096132278442385,15.341081619262695,1312802.0,-0.008313576409046508,-3.5454614955801964,3.500026280288032,29.090907353378242,29.978318007649218,0.5084575639700244,1.3895193783739401,1.5305339483959557,1.347032711470952,11.808261931475633,0.6804151535034162,-1.5862323714627458,-1.1662308216094956,-2.819320792323275,0.4868591491042835,-1.9927758069663852,-0.33968583625260607,1.0433034896850586,5.737683023816683,-30.214282918659006,0.8265449853568897,12,0.41732120513916016,2.7987728118896484,1.7872228622436523,0.43092966079711914,-0.7711362838745117,1,-0.10419161050951442,-1.2916654804114402,15.277576446533205,-1.8219186367164382,15.44994831085205,1.0,15.70396900177002,-0.10419161050951442
2027,2003-01-01,15.150565147399902,15.150565147399902,15.150565147399902,15.150565147399902,0.0,0.0,1.0,-0.0,30.769226104115106,31.34776921840038,0.504636572794924,1.2198440613258583,1.5805157770814233,1.3208723643992641,12.269297712707052,0.0,-1.6412783795791235,-1.0188076019287102,-2.5217465721235257,0.48413136826610703,-1.7702770870261197,-0.2673381168313025,0.8464367675781244,5.737683023816683,-28.337654613313465,0.7514694850974085,1,0.5670123100280762,2.7987728118896484,1.8666045665740967,0.43092966079711914,-1.088663101196289,2,-0.10179643507806835,-3.5454614955801964,15.150565147399902,-1.2916654804114402,15.277576446533205,-1.8219186367164382,15.44994831085205,-0.10179643507806835
2028,2003-01-02,16.502323150634766,16.502323150634766,15.332009315490724,15.404586791992188,7404933.0,0.08922162243346077,1.1322311608430458,100.0,52.37289228774818,34.8313521770198,-0.7623081947402923,-0.20004596037477995,0.26535339664032875,-0.0733525806424069,13.057419405927885,1.3517580032348633,-1.5506023004869256,0.36969270706176616,-1.057346036352719,1.7967314504762513,-0.3438266646454764,1.0832120787690087,-1.7146453857421875,100.0,60.87082472525037,0.713519371707243,1,-0.7076315879821777,1.4470148086547852,0.8868064880371094,-0.9208283424377441,-2.9303197860717773,3,-0.1429357129070027,1.0,15.150565147399902,-3.5454614955801964,15.150565147399902,-1.2916654804114402,15.277576446533205,-0.1429357129070027
2029,2003-01-03,16.284589767456055,16.928716659545902,16.130363464355472,16.783561706542972,8444042.0,-0.013194104926392503,1.0229863391741458,-0.45454624433131524,44.13920119152043,36.48520115377432,-0.5529450293593783,-0.06269457151391222,0.5179068441430985,0.09847831306453969,13.478253328280365,0.7983531951904297,-1.304968335203938,0.20094919204711914,-1.1262803146002085,1.528178698694445,-0.4626655612765447,0.864563945370783,-1.4626190948486322,65.02459457402102,27.80420330357336,0.6636147533236633,1,-0.2767014503479004,1.664748191833496,1.3608288764953613,-0.49443483352661133,-3.166195869445799,4,-0.11977713267387491,1.1322311608430458,16.502323150634766,1.0,15.150565147399902,-3.5454614955801964,15.150565147399902,-0.11977713267387491
2030,2003-01-06,16.384384155273438,16.865209579467773,16.103145599365234,16.674694061279293,6514630.0,0.006128148712521986,1.2702741095983816,0.5818160967871296,49.12280701754385,38.54459944668138,-0.7119657090498528,-0.20817338114471085,0.42439325172513875,-0.07578595747716577,13.911207050639124,0.7620639801025391,-1.0313785282584593,0.3229704856872573,-0.9660460682760501,1.6119870396505664,-0.3215377912943964,0.967478762668911,-1.478143643188476,70.29700187967953,31.74416132061623,0.6445082769816544,1,-0.3764958381652832,1.5649538040161133,1.501448154449463,-0.35381555557250977,-2.512998580932617,0,-0.122369890302086,1.0229863391741458,16.284589767456055,1.1322311608430458,16.502323150634766,1.0,15.150565147399902,-0.122369890302086
2031,2003-01-07,16.556755065917972,16.828922271728516,16.348094940185547,16.710983276367188,7811891.0,0.010520438791656206,1.4651099116013455,0.5312536956493117,63.466044576048986,41.64576511524656,-0.8388629515082329,-0.4312345410037537,0.3048908824097083,-0.3222356117711733,14.187697123558458,0.48082733154296875,-0.7946846392939513,0.5134858131408713,-0.7342192710063458,1.76119089728809,-0.11036672893273902,1.1373383552144798,-1.5696155079345733,79.08155795008605,34.51614691330653,0.6238525420736092,1,-0.548866748809818,1.0659837722778285,1.789491176605221,-0.28123712539673207,-3.220628738403324,1,-0.15890406414002523,1.2702741095983816,16.384384155273438,1.0229863391741458,16.284589767456055,1.1322311608430458,16.502323150634766,-0.15890406414002523
2032,2003-01-08,15.694896697998047,16.493249893188473,15.55881404876709,16.29366111755371,9604180.0,-0.05205478757694848,-1.145835249595934,3.88232747959445,52.62134943358391,43.57887618666731,0.024108434184689997,0.3258635691138245,1.1750117773321591,0.46282227571111534,14.416357453685452,0.9979410171508825,-0.6996454204072595,-0.2712589263916012,-1.392506713746048,0.8499888609628456,-0.8318828200688237,0.28936496728562133,-0.6300940559521475,22.727232003937104,-22.93558973795251,0.5606238936772233,1,0.3129916191101074,1.111344337463379,2.9031033515930176,0.5806212425231934,-2.231760025024414,2,-0.08381500431541233,1.4651099116013455,16.556755065917972,1.2702741095983816,16.384384155273438,1.0229863391741458,16.284589767456055,-0.08381500431541233
2033,2003-01-09,15.985206604003904,15.985206604003904,15.03262710571289,15.694896697998047,11458527.0,0.01849708931457239,5.562500821255472,-0.48484829178943717,50.20407331407552,45.10412291217668,-0.2482150425662475,-0.04386281738340436,0.8889039641547587,0.07677490314370239,14.863686910082146,0.9525794982910138,-0.5684625797069316,0.06804084777831854,-0.9503529998422149,1.0864346953988502,-0.4411560760319464,0.5772377715885852,0.9435100555419975,50.23916177193958,4.913256937811809,0.509196923810266,1,-0.004534721374508166,0.6894874572753924,2.599184989929201,0.29031133651733576,-1.9233045578002912,3,-0.12031777914703645,-1.145835249595934,15.694896697998047,1.4651099116013455,16.556755065917972,1.2702741095983816,16.384384155273438,-0.12031777914703645
2034,2003-01-10,16.26644515991211,16.466033935546875,15.694896697998047,16.021495819091793,9454161.0,0.017593676633354427,1.3943643621116468,0.8437512318831232,49.794236279823075,46.842304173093034,-0.4486319367183711,-0.3411639814974876,0.6193167667021058,-0.28794909244586364,14.609638663541919,0.7711372375488281,-0.4782049247390816,0.34837217330932546,-0.6712952672575554,1.3680396138762045,-0.1614615469741132,0.8582058935927659,0.6243497085571335,67.32674091721387,23.29127586410155,0.5098337202834398,1,-0.28577327728271307,-0.013607978820800781,2.1319665908813477,0.25402212142944336,-1.7055721282958967,4,-0.1656441692613606,5.562500821255472,15.985206604003904,-1.145835249595934,15.694896697998047,1.4651099116013455,16.556755065917972,-0.1656441692613606
2035,2003-01-13,16.52046775817871,16.77448844909668,16.29366111755371,16.52046775817871,6050905.0,0.015616355987393415,-1.119987890204521,0.0,60.000009344045644,50.27664883872274,-0.5674869932872078,-0.6559699326199286,0.3523529338955136,-0.6049821316309245,14.301131029145989,0.5080432891845703,-0.3743081463774196,0.6196318626403805,-0.34266226172939795,1.5819259870101572,0.1384848004554904,1.1007789248252688,0.33316375503540385,82.82829462632303,38.971212423290716,0.4811470621848884,1,-0.5397958755493146,-0.3266000747680664,1.6828913688659668,-4.76837158203125e-07,-1.7327899932861328,0,-0.20593084348257673,1.3943643621116468,16.26644515991211,5.562500821255472,15.985206604003904,-1.145835249595934,15.694896697998047,-0.20593084348257673
2036,2003-01-14,16.420673370361328,16.801704406738278,16.393455505371097,16.611188888549805,7112280.0,-0.006040651468114611,-2.333307377847031,-100.0,58.568336197734176,53.36543884912486,-0.30014441017854665,-0.5899975681113538,0.42871310107013016,-0.5885393301983246,14.260663970093907,0.4082489013671804,-0.2573316995745323,0.5221055030822761,-0.43477833304974567,1.4789893392142979,0.043663585016265216,1.000547421148287,0.3965380547027628,78.46159485760755,34.977542681964074,0.4784419180660106,1,-0.4400014877319318,-0.31752777099609375,1.7826857566833496,0.09979391098022461,-2.023099899291992,1,-0.1552486757712307,-1.119987890204521,16.52046775817871,1.3943643621116468,16.26644515991211,5.562500821255472,15.985206604003904,-0.1552486757712307
2037,2003-01-15,16.212011337280273,16.892427444458008,16.175722122192386,16.720054626464847,7880231.0,-0.012707276271488488,-1.4687513345356653,2.6666766781799254,55.78511203040847,53.744574376087115,0.08372207153021805,-0.34395254566963374,0.6183448541737988,-0.4428355860241098,13.50609916955231,0.7167053222656214,-0.10608536634983778,0.27851552963256765,-0.6701411911247313,1.2271722503898648,-0.1958128307460818,0.7528438900112171,-1.1793842315673828,63.41456160628303,17.51956869317332,0.4743283603786488,1,-0.23133945465087713,-0.10886573791503906,1.9913477897644043,0.3084559440612793,-2.0684595108032227,2,-0.17739224023069822,-2.333307377847031,16.420673370361328,-1.119987890204521,16.52046775817871,1.3943643621116468,16.26644515991211,-0.17739224023069822
2038,2003-01-16,15.83098030090332,16.212011337280273,15.486236572265625,16.094074249267578,9891652.0,-0.023503008260348013,1.9091027243571366,0.5178573439805341,54.21686187484708,54.8643144520123,0.40175751791277037,0.07071361604943327,1.015593834786948,-0.10864140294858515,12.511732554875705,0.7257747650146484,0.08541399943297989,-0.12156710624694789,-1.0442853393779679,0.8011511268840721,-0.582926222812457,0.3397920103185612,-0.7611571884155275,24.51614040846444,-23.93911246931196,0.4613591165655096,1,0.1315469741821289,0.27216529846191406,2.3723788261413574,0.6894869804382324,-1.469696044921875,3,-0.14957024662550922,-1.4687513345356653,16.212011337280273,-2.333307377847031,16.420673370361328,-1.119987890204521,16.52046775817871,-0.14957024662550922
2039,2003-01-17,14.83303928375244,15.495308876037598,14.823966026306152,15.422731399536133,12003379.0,-0.06303722183862093,-1.2089509150957458,2.241374685544857,45.840413500186386,54.4996040611948,1.3098918339984618,1.032265121574918,2.042473458024249,0.8396608364406521,11.938153577346638,1.007014274597168,0.24798426687556763,-1.0628069400787368,-2.112416361960987,-0.01319751819648829,-1.587611651019861,-0.5380022291376125,2.059388160705568,0.43864765214688556,-49.96516614252506,0.5248047109411245,1,1.0251574516296404,1.134023666381836,3.370319843292238,1.687427997589113,-0.7167043685913068,4,-0.05198781064333202,1.9091027243571366,15.83098030090332,-1.4687513345356653,16.212011337280273,-2.333307377847031,16.420673370361328,-0.05198781064333202
2040,2003-01-20,14.61530590057373,15.186854362487793,14.61530590057373,15.059843063354492,6141181.0,-0.014678946034829554,-1.5714316361709477,0.7538462036074157,45.07513045297288,52.4561691586308,1.3972244666692397,1.1789744340334298,2.3100245429061808,1.012503961104537,11.538582071234178,0.5715484619140625,0.1767980010515373,-1.1970761299133308,-2.3742552964636516,-0.019896963363009945,-1.785665713188493,-0.6084865466381704,2.235752315521239,0.0,-53.73825515226714,0.5885895832751609,1,1.1385607719421387,1.2655711174011213,3.3181557655334473,1.9051613807678223,-1.007014274597168,0,-0.003724374250379636,-1.2089509150957458,14.83303928375244,1.9091027243571366,15.83098030090332,-1.4687513345356653,16.212011337280273,-0.003724374250379636
2041,2003-01-21,14.61530590057373,15.241287231445312,14.515512466430664,14.83303928375244,9363775.0,0.0,-2.478262856724986,0.48979793234090446,45.07513045297288,51.617700383007346,1.2213013817909832,1.1523123472960357,2.3547275534564207,0.9896108266075245,11.023268398644317,0.7257747650146484,0.16633824626082472,-1.1426429748535156,-2.435888159558939,0.15060220985190753,-1.789265567206229,-0.49602038250080405,2.146322222900391,4.198443573521812,-53.31430490418351,0.6466225923527117,1,1.0886640548706055,1.215674400329588,2.8804221153259277,1.9051613807678223,-1.007014274597168,1,0.011793927919913072,-1.5714316361709477,14.61530590057373,-1.2089509150957458,14.83303928375244,1.9091027243571366,15.83098030090332,0.011793927919913072
2042,2003-01-22,13.980252265930176,14.76046085357666,13.63550853729248,14.479223251342773,11043192.0,-0.04345127217752076,1.1196596247822341,2.2916604616530343,23.26923609523358,48.624940692024914,1.7741225786972468,1.740863174658891,3.0259792244224784,1.600453533595756,10.73057125762155,1.1249523162841797,0.09411648125980321,-1.6915107727050778,-3.2100298713330098,-0.17299167407714577,-2.450770322019043,-0.9322512233911127,2.6466089181213377,13.380297069319258,-37.15704271022224,0.7592595493139658,1,1.2837157249450684,1.3018603324890154,3.449702262878418,2.540215015411377,-0.2268056869506836,2,0.029850763577147443,-2.478262856724986,14.61530590057373,-1.5714316361709477,14.61530590057373,-1.2089509150957458,14.83303928375244,0.029850763577147443
2043,2003-01-23,14.061902046203613,14.66973876953125,13.96210765838623,14.515512466430664,10216601.0,0.005840365303880546,-1.1666625299848596,0.9090917778555032,25.74258291356243,45.95253476244039,1.5544257868390083,1.6125632157506722,2.9515133696952915,1.5095972535399902,10.422056399394846,0.7076311111450195,-0.07216554476109849,-1.5277576446533203,-3.207909404580029,0.1523941152733883,-2.3678335246166746,-0.687681764689966,2.3256509261071763,22.926843276028105,-24.713095424297723,0.840075879963354,1,1.2020659446716309,1.220210552215578,3.04825758934021,2.4585652351379395,-0.018143653869628906,3,0.005806453494353603,1.1196596247822341,13.980252265930176,-2.478262856724986,14.61530590057373,-1.5714316361709477,14.61530590057373,0.005806453494353603
2044,2003-01-24,13.744375228881836,14.588088989257812,13.617363929748535,14.424790382385256,10678011.0,-0.022580644942516992,-1.0776666132559864,1.4999989487958496,22.495279511350475,41.7853425588076,1.650099839891153,1.8928064056685603,3.2533795893274053,1.80163683066284,10.768077324748925,0.9707250595092773,-0.14425098476866083,-1.7600058078765866,-3.632180377831599,0.11216876207842752,-2.696093092854092,-0.8239185228990795,2.423014188627487,7.821262186495592,-35.4262320503662,0.9360872849775069,1,1.5105204582214355,1.5286650657653826,3.2478458881378174,2.776092052459717,0.2540216445922834,4,0.04488447214415858,-1.1666625299848596,14.061902046203613,1.1196596247822341,13.980252265930176,-2.478262856724986,14.61530590057373,0.04488447214415858
2045,2003-01-27,13.308910369873047,13.789735794067385,13.054887771606445,13.608291625976562,10818219.0,-0.03168313231828257,1.2191809227578991,0.4399979256223472,17.92116788541182,37.26899052410511,1.7680237223474506,2.290665189844159,3.6590267799216676,2.228089486189443,11.1235176030094,0.7348480224609393,-0.24490659679129934,-2.097037363052369,-4.210841492691227,0.01676676658649079,-3.153939427871798,-1.04013529823294,2.603476498860198,11.618306852551202,-25.9770941913047,1.0569020648194296,1,1.6647472381591797,1.6828918457031268,3.7173314094543457,3.2569174766540527,-0.0635061264038086,0,0.06066796776359906,-1.0776666132559864,13.744375228881836,-1.1666625299848596,14.061902046203613,1.1196596247822341,13.980252265930176,0.06066796776359906
2046,2003-01-28,13.572003364562988,13.853241920471193,13.408703804016113,13.608291625976562,10087305.0,0.019768184425187574,-1.4500059130389176,0.12121086632433328,26.219521184460703,33.983924874555356,1.1827286381123283,2.006100463576212,3.3521802452004934,1.9401846652276866,11.69333193888008,0.5443315505981463,-0.3724707052286842,-1.7550162792205803,-4.0213528238353895,0.5113202653942288,-2.888184551527985,-0.6218480069131758,1.9974836125150404,30.3191694582322,-8.778690610375573,1.1331682723074041,1,1.061446189880371,1.4197988510131854,3.4542384147644043,3.565373420715332,-0.4536094665527326,1,0.002673758651454916,1.2191809227578991,13.308910369873047,-1.0776666132559864,13.744375228881836,-1.1666625299848596,14.061902046203613,0.002673758651454916
2047,2003-01-29,13.608291625976562,13.943963050842285,12.828083038330078,13.517569541931152,13658436.0,0.002673758651454916,1.9285693726433926,-2.5000394207773775,21.767248605566877,30.378412289079773,0.8250218188303933,1.948231517572225,3.2625915284239007,1.8564460255217394,12.434447720594347,1.115880012512207,-0.589082207388234,-1.6416143417358402,-4.034643506142341,0.7514148226706627,-2.8381289239390917,-0.44509975953258873,1.6594434464448753,42.364518754958276,4.482799403045014,1.1965145822032512,1,0.5534043312072754,1.2701082229614276,3.41795015335083,3.565373420715332,-0.7711353302001953,2,0.0,-1.4500059130389176,13.572003364562988,1.2191809227578991,13.308910369873047,-1.0776666132559864,13.744375228881836,0.0
2048,2003-01-30,14.14355182647705,14.19798469543457,13.925819396972654,13.971179962158205,10332118.0,0.039333386968188,-1.0689665172017415,1.899998948795826,26.219521184460703,28.198313142888033,0.028192562722551884,1.293516721938083,2.636743693184016,1.308379637168036,13.683968738875379,0.5896930694580078,-0.8011329800970284,-0.9884155750274655,-3.3538943333270623,1.3770631832721314,-2.171154954177265,0.19432380412233385,0.782631961171596,74.74229206177188,38.908638403879586,1.1827393791497987,1,-0.10886669158935547,0.7348480224609393,2.8146486282348633,3.2932071685791016,-1.8507280349731463,3,-0.027581844524179,1.9285693726433926,13.608291625976562,-1.4500059130389176,13.572003364562988,1.2191809227578991,13.308910369873047,-0.027581844524179
2049,2003-01-31,14.334068298339846,14.452006340026855,13.562931060791016,13.835097312927244,12025094.0,0.013470200003519839,1.4197559383447775,2.894735677335523,25.154635600108392,25.98492482590309,-0.2688150795253268,1.0006852810763842,2.33580537782945,1.1079179447449814,14.698729435196409,0.8890752792358398,-1.0009627667165901,-0.7003730297088602,-3.02626637482693,1.625520315409208,-1.863319702267896,0.4625736428501739,0.2983813844042018,92.73746231957008,60.25211563611108,1.1629466725590343,1,-0.2993831634521502,0.5443315505981445,2.6241321563720685,3.1888761520385724,-2.5765047073364276,4,-0.020253140975998063,-1.0689665172017415,14.14355182647705,1.9285693726433926,13.608291625976562,-1.4500059130389176,13.572003364562988,-0.020253140975998063
2050,2003-02-03,14.37942886352539,14.787677764892578,14.270563125610352,14.65159511566162,6298585.0,0.0031645283279972958,-1.1111126251958847,-0.5454550667132945,26.51356077417904,23.922528194926002,-0.392420708549313,0.8405103555989069,2.1814905057850744,1.0632046608802384,15.622292259763576,0.5171146392822266,-1.18235763539246,-0.5547646999359124,-2.8073495406497955,1.6978201407779707,-1.6810571202928521,0.5715277204210292,-1.5513458251953125,79.16666666666666,50.32840899553901,1.126292420356941,2,-0.5715484619140625,0.49897098541259943,2.5787715911865234,3.252382278442383,-2.4494924545288086,0,-0.026498409197446615,1.4197559383447775,14.334068298339846,-1.0689665172017415,14.14355182647705,1.9285693726433926,13.608291625976562,-0.026498409197446615
2051,2003-02-04,13.925819396972654,14.397573471069336,13.807881355285645,14.28870677947998,9104852.0,-0.03154572207685902,1.0312470742824293,1.3333298293195006,25.09881546095808,24.125814791117612,-0.052411935792388675,1.1456486307683438,2.540563482840911,1.5207694140195471,16.714357484607905,0.5896921157836914,-1.2620554625031666,-0.876827383041384,-3.035783232647111,1.282128466564341,-1.9563053078442465,0.20265054176147856,-1.0585444641113266,56.0185401482588,30.250491160987465,1.0794779248028628,2,-0.11793899536132635,0.9525804519653356,2.832792758941652,3.705991744995119,-2.4494934082031214,1,-0.0488599725522314,-1.1111126251958847,14.37942886352539,1.4197559383447775,14.334068298339846,-1.0689665172017415,14.14355182647705,-0.0488599725522314
2052,2003-02-05,14.37942886352539,14.4701509475708,13.835097312927244,14.061902046203613,8046343.0,0.03257326937985039,1.5454531554312019,-0.8750009855064803,34.43579074210646,25.09172677206695,-0.4955565871284229,0.620234303254481,1.9623979074325888,1.0878442442084477,18.540118610288257,0.6350536346435565,-1.3159109803453077,-0.35744452476501465,-2.4818223244545408,1.7669332749245097,-1.4196334246097777,0.7047443750797484,-1.4737458740234377,66.66666666666666,39.05732156150273,1.0621888998447624,2,-0.5715484619140625,0.49897098541259943,2.379183292388916,3.252382278442383,-1.4424791336059553,2,-0.08769715247271426,1.0312470742824293,13.925819396972654,-1.1111126251958847,14.37942886352539,1.4197559383447775,14.334068298339846,-0.08769715247271426
2053,2003-02-06,14.061902046203613,14.66973876953125,13.898603439331055,14.37942886352539,11068544.0,-0.02208201871822668,-1.3943690749215665,-1.0,40.31889613319046,27.072128618938056,-0.1989516625626493,0.8287758346570886,2.1368271394210687,1.4319515290741691,19.833942758168906,0.7711353302001953,-1.3836420675275658,-0.5788061141967766,-2.6383898940287054,1.4807776656351503,-1.6085980041127392,0.45098577571918597,-1.118579161193848,40.740749392636886,9.294024254945313,1.0297918899159635,2,-0.25402164459228516,0.8164978027343768,2.7715556621551514,3.56990909576416,-0.09979438781738281,3,-0.08709673459558043,1.5454531554312019,14.37942886352539,1.0312470742824293,13.925819396972654,-1.1111126251958847,14.37942886352539,-0.08709673459558043
2054,2003-02-07,13.572003364562988,14.125407218933105,13.49035358428955,13.989323616027832,8631868.0,-0.03483872096612184,-1.1875024637662115,1.314283483155179,37.73986662010579,29.274206256126277,0.2949409151310878,1.1662583321846842,2.473230436233983,1.9519357859337454,21.823563073708698,0.6350536346435547,-1.295095680654459,-0.9339827060699459,-2.895993689130325,1.0280282769904332,-1.9149881976001364,0.04702278546024452,-0.5917933819555667,6.293706807768334,-27.92745354336179,0.98100549153019,2,0.23587703704833984,1.3063964843750018,3.300011396408081,4.059807777404785,1.1793851852416992,4,-0.09425134511822109,-1.3943690749215665,14.061902046203613,1.5454531554312019,14.37942886352539,1.0312470742824293,13.925819396972654,-0.09425134511822109
2055,2003-02-10,13.118393898010256,13.717159271240234,13.10932159423828,13.517569541931152,7792160.0,-0.033422439883644905,-1.913051426899927,0.9565211429825,34.10404226213072,30.150264153645164,0.8031426344654484,1.4249844221928303,2.7558422476281255,2.4474945426970596,23.890278893124798,0.6078376770019549,-1.241510835153166,-1.2174884796142553,-3.0281954630529437,0.5932185038244313,-2.1228419713335995,-0.3121349878949111,-0.10203455975713105,0.5814024554217606,-35.89092805182843,0.9053534917193437,2,0.6894865036010724,1.7418613433837873,3.860219240188597,4.513417243957518,1.9868097305297834,0,-0.10373452097769709,-1.1875024637662115,13.572003364562988,-1.3943690749215665,14.061902046203613,1.5454531554312019,14.37942886352539,-0.10373452097769709
2056,2003-02-11,13.87138557434082,13.907674789428713,12.90066146850586,13.145609855651855,17467657.0,0.0573996849145364,1.5227233361405201,-1.8181863792090218,48.87217629122996,33.16192278538551,0.1084935946505361,0.4966790296065007,1.8800700366663428,1.7303923539714035,26.093070679851227,1.0070133209228533,-1.117859478181801,-0.33703241348266566,-1.8669511824248168,1.1928863554594855,-1.1019917979537404,0.42792697098840904,0.9162921905517578,54.87177441439732,14.839057888910396,0.7649593844710756,2,-0.027215957641601562,0.9888696670532227,3.1072275638580322,3.760425567626953,1.5059843063354492,1,-0.13996072381806735,-1.913051426899927,13.118393898010256,-1.1875024637662115,13.572003364562988,-1.3943690749215665,14.061902046203613,-0.13996072381806735
2057,2003-02-12,13.336126327514648,13.653653144836426,13.091176986694336,13.626437187194824,8988453.0,-0.038587294971908936,2.2631643009884117,-0.40000078840415176,43.12714339048681,35.04054747494396,0.6717252797349591,0.8489640073779778,2.3115820430632965,2.2845969419519587,28.6575134656753,0.7802085876464844,-0.9289498371606921,-0.728497409820557,-1.9809531061988093,0.5239582865576953,-1.3547252580096831,-0.10226956163143086,1.4138111114501957,24.61536636959761,-16.854869812509037,0.6262278481891265,2,0.5080432891845703,1.5241289138793945,3.479187250137329,4.295684814453125,1.732789993286131,2,-0.1394558129603225,1.5227233361405201,13.87138557434082,-1.913051426899927,13.118393898010256,-1.1875024637662115,13.572003364562988,-0.1394558129603225
2058,2003-02-13,13.463136672973633,13.590147972106935,12.909732818603516,13.127466201782227,7914181.0,0.009523780919571845,1.307692556498218,-1.1562449698271755,47.23707006880249,37.49415130479886,0.4895270015023012,0.5644024770604599,2.1079458686855155,2.1602248466335308,30.7048699042517,0.6804151535034197,-0.8183412650253885,-0.4830948829650872,-1.446914263917419,0.4807244979872447,-0.9650045734412522,-0.0011851924889221266,1.2498152465820311,45.92587516809566,0.1910384369694782,0.48190969047616555,2,0.38103294372558594,1.3971185684204102,2.9439280033111572,4.168674468994141,2.349699020385742,3,-0.039083532748388716,2.2631643009884117,13.336126327514648,1.5227233361405201,13.87138557434082,-1.913051426899927,13.118393898010256,-0.039083532748388716
2059,2003-02-14,14.061902046203613,14.270563125610352,13.517569541931152,13.517569541931152,7753140.0,0.04447443324496314,-1.766667717870821,1.6216276109734755,57.1675279354839,40.90014765605496,-0.16975692669077347,-0.10023584119608131,1.4370550665031825,1.575138866477186,31.851418788908013,0.8074264526367188,-0.6732646698688143,0.15422735214233363,-0.7175187637197631,1.0259734680044303,-0.2816457057887156,0.5901004100733829,0.6148040643310537,84.76817088842881,33.283665136579465,0.43587305793104836,2,-0.2767019271850586,0.7983531951904297,2.2657809257507324,3.56990909576416,0.07257843017578125,4,-0.007096791564148663,1.307692556498218,13.463136672973633,2.2631643009884117,13.336126327514648,1.5227233361405201,13.87138557434082,-0.007096791564148663
2060,2003-02-17,14.560873031616213,14.660667419433596,14.361284255981445,14.497366905212402,4551268.0,0.03548389000101948,1.2758568192115822,0.11666789307151668,59.0082697759194,44.66786480216177,-0.7155288847442645,-0.6361074508441575,0.884308150247687,1.1066490627150003,32.672265770582406,0.5987653732299822,-0.5655562932903315,0.6559199810028087,-0.20681729398653914,1.5186572559921565,0.22455134350813566,1.0872886184974817,-1.6602115631103533,94.3298835004064,38.50880206729877,0.4313686374946736,2,-0.775672912597658,0.29938220977783025,1.5558815002441388,3.0709381103515607,0.3265991210937482,0,0.013084072484857545,-1.766667717870821,14.061902046203613,1.307692556498218,13.463136672973633,2.2631643009884117,13.336126327514648,0.013084072484857545
2061,2003-02-18,14.787677764892578,14.896544456481935,14.388501167297365,14.606233596801758,6915305.0,0.015576314193791907,1.5454502016398544,2.8571128230540865,60.38339457530781,47.5509318947397,-0.9020863209185652,-0.895235586373051,0.6023295731011231,0.9090566897356673,33.32992783874486,0.5080432891845703,-0.45868361344854947,0.8741061210632317,-0.021334408407364336,1.7695466505338278,0.4263858563279328,1.3218263857985306,-1.851816177368164,94.5205328218427,35.46896696019028,0.44772026473529836,2,-0.8890748023986816,0.07257747650146484,1.2995920181274414,2.8441333770751953,-0.07257747650146484,1,0.02147232775123742,1.2758568192115822,14.560873031616213,-1.766667717870821,14.061902046203613,1.307692556498218,13.463136672973633,0.02147232775123742
2062,2003-02-19,14.397573471069336,15.05077075958252,14.397573471069336,14.860255241394045,8146098.0,-0.02638036208426109,-1.823527229329887,-2.549995269581315,52.295084199012926,48.88161945760887,-0.56897091383407,-0.49778530969014767,0.9213530381985358,1.3126400401039469,33.22767880649399,0.6531972885131836,-0.3710193946254723,0.46313576698303294,-0.457929850158699,1.384201384124765,0.0026029584121669558,0.9236685755538989,-1.383284568786621,69.4915593969108,11.91151065266375,0.4605328085708659,2,-0.4218573570251465,0.46268177032470703,1.6443352699279785,3.2342376708984375,-0.2903108596801758,2,0.06805288485422545,1.5454502016398544,14.787677764892578,1.2758568192115822,14.560873031616213,-1.766667717870821,14.061902046203613,0.06805288485422545
2063,2003-02-20,14.14355182647705,14.778605461120605,14.061902046203613,14.533656120300293,7520230.0,-0.017643365050556525,-1.5901641604312355,0.8431373761483364,48.298213341661175,50.05476909333724,-0.3376575417974479,-0.2501588027397812,1.1086506110708356,1.586622744923103,33.24491385395925,0.7167034149169922,-0.23663838064030074,0.2050316333770752,-0.7191313860739701,1.1291946528281205,-0.25704987634844656,0.667113143102597,-1.0070740127563482,40.82844947806713,-11.796139878990303,0.4620815097255226,2,-0.16783571243286133,0.376495361328125,1.8983569145202637,3.4882593154907227,-0.2268047332763654,3,0.06542659903797476,-1.823527229329887,14.397573471069336,1.5454502016398544,14.787677764892578,1.2758568192115822,14.560873031616213,0.06542659903797476
2064,2003-02-21,14.361284255981445,14.370356559753418,13.980252265930176,14.116334915161133,5019843.0,0.01539446612673312,1.965513241552303,-0.6279073178602336,49.84276537248226,51.80351610559852,-0.4823843072993306,-0.44196397403304744,0.8484535020253965,1.3940864114578702,33.027237423411066,0.3901042938232422,-0.17967578397372108,0.39191861152648855,-0.5460383462247265,1.3298755692777036,-0.07705986734911896,0.860897090402096,-1.1099488655090344,35.593218829063176,-13.109118400345707,0.46897847887560706,2,-0.38556814193725586,-0.19958829879760742,1.6715521812438965,3.270526885986328,-1.306396484375,4,0.10107392984533137,-1.5901641604312355,14.14355182647705,-1.823527229329887,14.397573471069336,1.5454502016398544,14.787677764892578,0.10107392984533137
2065,2003-02-24,14.116334915161133,14.660667419433596,14.061902046203613,14.334068298339846,4779328.0,-0.017056228151621666,-2.6666686133433113,-0.888891484457741,51.71288257121193,52.119150136707624,-0.09050823820437337,-0.14063322777009724,1.0273284363202215,1.6774041316260515,32.235845216279394,0.5987653732299822,-0.14658471196750433,0.10659804344177282,-0.7797519570853151,0.9929480439688607,-0.33657695682177113,0.5497730437053168,-0.757033402542115,12.71184477782133,-33.61654127261387,0.4431750002635437,2,-0.13608312606811523,-0.0816497802734375,1.796294927597046,3.5154762268066406,-0.9616527557373047,0,0.0012854300586742085,1.965513241552303,14.361284255981445,-1.5901641604312355,14.14355182647705,-1.823527229329887,14.397573471069336,0.0012854300586742085
2066,2003-02-25,13.608291625976562,13.880457878112793,13.34519863128662,13.853241920471193,8424862.0,-0.03598974466374594,2.575758541052811,1.125001095002408,43.13408087253815,52.11992096804667,0.42051180024073176,0.390277826454998,1.4749000933575154,2.2286387852193954,31.758486404147934,0.7711362838745135,-0.06957879135056899,-0.4032596588134769,-1.2859778717586714,0.47945855413171756,-0.844618765286075,0.03809944765912121,1.442479133605957,15.425498008859295,-27.159939652521402,0.4413591064725975,2,0.3719601631164551,0.4263935089111328,2.209080219268799,4.023519515991211,0.526188850402832,1,0.09400008185388975,-2.6666686133433113,14.116334915161133,1.965513241552303,14.361284255981445,-1.5901641604312355,14.14355182647705,0.09400008185388975
2067,2003-02-26,13.608291625976562,14.10726261138916,13.399632453918455,13.789735794067385,7648755.0,0.0,-1.363642155426146,0.7407387219728342,45.719171455443,51.95126556656228,0.5176107515720076,0.41136892515265444,1.4438909113486762,2.26893692963022,30.732058437319054,0.7076301574707049,0.0772121322299153,-0.4032596588134769,-1.2859778717586714,0.47945855413171756,-0.844618765286075,0.03809944765912121,1.4083676910400396,18.354384059996004,-23.453795369734326,0.4413591064725975,2,0.5896930694580078,0.33113527297973633,2.1591835021972656,4.023519515991211,0.7076311111450195,2,0.08133340266619427,2.575758541052811,13.608291625976562,-2.6666686133433113,14.116334915161133,1.965513241552303,14.361284255981445,0.08133340266619427
2068,2003-02-27,13.753446578979492,13.753446578979492,12.946022033691404,13.680870056152346,10258377.0,0.010666655080042942,21.25029565583038,-0.39999369277506014,51.83149516705221,51.35837303673653,0.46708601763451973,0.2482159322123465,1.2708213914174635,2.1520064452348375,30.190312892056635,0.8074245452880877,0.09107320247179018,-0.2385994434356693,-1.1262627446353193,0.6490638577639807,-0.6824310940354934,0.2052322071641548,1.2297835243225101,47.08988529068888,0.7567561138892671,0.44383165059982466,2,0.2449498176574707,0.18598031997680664,1.5195937156677246,3.6198067665100098,0.5080432891845703,3,0.025725626691307513,-1.363642155426146,13.608291625976562,2.575758541052811,13.608291625976562,-2.6666686133433113,14.116334915161133,0.025725626691307513
2069,2003-02-28,14.043758392333984,14.28870677947998,13.363343238830565,13.753446578979492,8862243.0,0.02110829541434356,1.372092682139771,4.000078841554854,59.65909486830564,51.43068693589056,0.1943699469212845,-0.06847086179167228,0.9387222209302521,1.874221226607208,29.088567126921795,0.9253635406494158,0.19520568475745748,0.0662278652191155,-0.8072678446859101,0.9397235751241411,-0.3705199897333973,0.5029757201716283,0.8579833881835945,64.02118874086727,11.409165141361129,0.43674785495251245,2,-0.045361995697021484,-0.10433149337768555,1.2292819023132324,3.3294949531555176,1.551344871520996,4,-0.009043967831476651,21.25029565583038,13.753446578979492,-1.363642155426146,13.608291625976562,2.575758541052811,13.608291625976562,-0.009043967831476651
2070,2003-03-03,13.99839687347412,14.334068298339846,13.735302925109865,14.261489868164062,7762950.0,-0.003230012763864254,1.9333280383852334,-0.9062428140624342,51.555561681096584,50.44981661431154,0.16936396067099935,-0.05598955817018236,0.9306713085800222,1.9452995971333724,28.41041570276091,0.5987653732299805,0.2694808633252652,0.03991794586181463,-0.8130494996865902,0.8928853914102195,-0.3865657769123878,0.46640166863601706,0.8251161171704133,75.81698583002608,22.520424566490263,0.42648372277420243,3,-4.7683715642676816e-07,-0.05896997451782049,1.2655711174011248,3.36578416824341,0.7620639801025408,0,-0.06740122532570503,1.372092682139771,14.043758392333984,21.25029565583038,13.753446578979492,-1.363642155426146,13.608291625976562,-0.06740122532570503
2071,2003-03-04,13.245404243469238,13.699013710021973,13.154682159423828,13.608291625976562,7340560.0,-0.05379134745291758,1.0,1.379312219753283,48.945146837148165,50.07760135188212,0.7605592873444564,0.6781853432146931,1.639118425032688,2.6881678290471385,27.564240252654326,0.8437147140502912,0.21874966600286427,-0.6790539264678959,-1.5898245164749785,0.23171666353918674,-1.1344392214714372,-0.22366863146435456,1.503009108897169,21.568604548902425,-33.895417772744665,0.45538529500354136,3,0.6169095039367676,0.6940226554870605,1.737325668334961,3.837538719177246,1.6965007781982422,1,-0.00684932542471417,1.9333280383852334,13.99839687347412,1.372092682139771,14.043758392333984,21.25029565583038,13.753446578979492,-0.00684932542471417
2072,2003-03-05,13.118393898010256,13.381486892700195,12.90066146850586,13.027671813964846,6631140.0,-0.009589012394363605,-1.789473538613871,-0.2500006570043231,45.991571287555374,49.821307790314805,0.7677757796762332,0.744024689657687,1.7191889536366016,2.8286932844267962,26.86813113844668,0.48082542419433594,0.10628683708975295,-0.7430125236511209,-1.6948385128832335,0.20881346558099168,-1.2189255182671772,-0.2670995290350646,1.5579238016091512,15.18985573199854,-39.76715403440257,0.4759129946160564,3,0.6622705459594709,0.8210330009460431,1.69423198699951,3.9645490646362287,1.306396484375,2,0.07745510511948073,1.0,13.245404243469238,1.9333280383852334,13.99839687347412,1.372092682139771,14.043758392333984,0.07745510511948073
2073,2003-03-06,12.837156295776367,13.327054023742676,12.710144996643065,13.10932159423828,7404933.0,-0.021438417265130738,-1.344824086358256,-2.999989487958437,34.62416062223684,48.1303517069542,0.9434242684597756,0.9789965135166376,1.9492509361667487,3.1034061207029566,26.50657798174521,0.6169090270996112,-0.05408320198465688,-0.9630128383636478,-2.0130514449420627,0.08702576821476704,-1.4880321416528552,-0.4379935350744404,1.732622029976227,7.8212621864956855,-41.57347953870331,0.5250193032892078,3,0.8482499122619629,1.0433015823364258,1.682891607284546,4.132384300231934,1.950521469116211,3,0.11519423829339459,-1.789473538613871,13.118393898010256,1.0,13.245404243469238,1.9333280383852334,13.99839687347412,0.11519423829339459
2074,2003-03-07,12.292823791503904,12.692001342773438,12.15674114227295,12.692001342773438,9899809.0,-0.042402888282318196,1.6818151411479139,1.4666732075154514,21.846858364798422,44.81190457290826,1.300221777141827,1.4994605622500021,2.4432165980512206,3.6263937672805824,25.974195582199393,0.680415153503418,-0.1542656208442459,-1.4433863639831568,-2.6894729075901846,-0.19729982037612892,-2.0664296357866707,-0.8203430921796429,2.128183867919928,6.2499863124278345,-35.913296740727105,0.6230432718035144,3,0.952580928802492,1.31093215942383,2.1637187004089373,4.676716804504396,2.349699020385744,4,0.16014758773495053,-1.344824086358256,12.837156295776367,-1.789473538613871,13.118393898010256,1.0,13.245404243469238,0.16014758773495053
2075,2003-03-10,11.757563591003418,12.45612335205078,11.64869785308838,12.410761833190918,6825360.0,-0.043542493537605864,1.1707283304574796,1.6363601613118943,15.062776504822907,41.69287075427324,1.6379515967661575,2.0317103196723494,2.9264086412484254,4.141760196417282,25.270997645723398,0.8074254989623988,-0.23206468198184282,-1.9106050491333004,-3.4196115396616875,-0.40159855860491334,-2.665108294397493,-1.1561018038691078,2.4370174167053253,5.30970569958204,-28.981936803715456,0.7545032452641933,3,1.2338194847106951,1.5921707153320312,2.698978900909424,5.211977005004883,3.4565076828002947,0,0.3263890212584475,1.6818151411479139,12.292823791503904,-1.344824086358256,12.837156295776367,-1.789473538613871,13.118393898010256,0.3263890212584475
2076,2003-03-11,11.929936408996582,12.292823791503904,11.35838794708252,11.657770156860352,12290189.0,0.014660589896792864,-1.145832899893452,-0.4166671533358251,20.044085758841177,38.84008345465081,1.3437802100954066,1.7986490745629737,2.7069917007873716,3.9511631188059013,24.455188140173977,0.9344358444213849,-0.3452543810902604,-1.6411597728729248,-3.3337392878590766,0.051419742113226974,-2.4874495303660016,-0.794870015379848,1.9591386201577183,28.251137353025612,-1.5223557212490562,0.8462897574930761,3,0.9162917137145996,1.2746429443359375,2.413203716278076,5.039604187011719,3.111763000488283,1,0.2372623245875416,1.1707283304574796,11.757563591003418,1.6818151411479139,12.292823791503904,-1.344824086358256,12.837156295776367,0.2372623245875416
2077,2003-03-12,11.476325988769533,12.10230827331543,11.294881820678713,11.948081016540527,16277096.0,-0.03802286991948867,1.0697682093706293,-1.7333340341360963,19.117677262115862,35.20521479854677,1.6351180093585072,2.2195831349726323,3.1073170579369283,4.399950546178703,23.6118073936395,0.807426452636717,-0.47867429883756785,-2.0017801761627183,-3.93584212387581,-0.0677182284496265,-2.9688111500192633,-1.0347492023061733,2.058452848894717,8.928582322760436,-18.643216891955312,0.9670309738565457,3,1.338149070739746,1.6965003013610822,2.866814136505125,5.493214607238768,3.9282608032226545,2,0.3019763499476473,-1.145832899893452,11.929936408996582,1.1707283304574796,11.757563591003418,1.6818151411479139,12.292823791503904,0.3019763499476473
2078,2003-03-13,12.936949729919435,12.936949729919435,11.839214324951172,12.01158618927002,15328484.0,0.12727276504512286,1.3725495045933531,-1.9615340296884303,37.19414103462202,32.709108817026376,0.05195811651844551,0.7562931114484659,1.5657043387710292,2.928028027898625,22.117485702817923,1.4606237411499023,-0.48900558779668835,-0.5148470878601064,-2.464022986599451,1.4343288108792382,-1.4894350372297787,0.45974086150956595,0.23944558502712887,100.0,70.40900777844408,0.9745879493696726,3,-0.12247467041015625,0.23587656021117986,1.4061903953552228,4.032590866088865,2.467637062072752,3,0.11500706762621737,1.0697682093706293,11.476325988769533,-1.145832899893452,11.929936408996582,1.1707283304574796,11.757563591003418,0.11500706762621737
2079,2003-03-14,13.96210765838623,13.971179962158205,13.42684841156006,13.508498191833494,17664302.0,0.07924263059443604,1.307691996684641,0.4901959571849947,48.78397861617835,32.40115514314657,-1.1018737868895894,-0.2916790335130166,0.4768193113290451,1.8974178582272376,21.223013582026926,1.0342302322387695,-0.49718612885259184,0.5153005599975593,-1.4278007358625793,2.458401855857698,-0.45625008793251,1.4868512079276286,-2.6672258377075178,99.66101296296685,65.12860055281016,0.9715506479300693,3,-1.3290767669677717,-0.7892813682556152,0.38103246688842773,3.0074329376220703,1.442479133605957,4,0.05912933252670305,1.3725495045933531,12.936949729919435,1.0697682093706293,11.476325988769533,-1.145832899893452,11.929936408996582,0.05912933252670305
2080,2003-03-17,14.751388549804688,15.059843063354492,12.973238945007324,13.290764808654785,12558922.0,0.05653021096312649,1.00873281060717,3.2200027751847893,58.630133119981934,33.4772647301281,-1.9814843673272868,-1.1235607032359027,-0.3715482444788698,1.0921538378759195,20.81848595008411,2.086604118347168,-0.538587735712456,1.2950556755065925,-0.6727524890867187,3.2628638400999037,0.3111515932099369,2.278959757803248,-3.402980766296386,91.80723269994185,52.59179986140422,0.9839040822966554,3,-1.574026107788086,-1.574026107788086,-0.4082484245300293,2.2181520462036133,0.7348480224609375,0,-0.007380033245513062,1.307691996684641,13.96210765838623,1.3725495045933531,12.936949729919435,1.0697682093706293,11.476325988769533,-0.007380033245513062
2081,2003-03-18,15.105203628540039,15.74025821685791,14.660667419433596,14.787677764892578,18107965.0,0.02398520502261703,-2.777787789291035,0.2173905946492989,60.728210324118365,35.114669067523984,-2.2839223314392996,-1.530855606286,-0.7871137443154161,0.746269081293379,20.945177695137733,1.0795907974243146,-0.6435378141991013,1.632994461059571,-0.3845356617348461,3.650524583853988,0.6242293996623633,2.6417595224567787,-3.60833843383789,85.71426732585118,42.04823860540873,1.0087650613972083,3,-1.5876336097717285,-1.5876336097717285,-0.7711358070373535,1.8643369674682617,0.7257766723632812,1,0.007207294118033447,1.00873281060717,14.751388549804688,1.307691996684641,13.96210765838623,1.3725495045933531,12.936949729919435,0.007207294118033447
2082,2003-03-19,15.37736988067627,15.68582534790039,14.660667419433596,15.241287231445312,8106637.0,0.018018045888636314,1.722886225557925,0.42857185763628175,61.43039056358952,38.09313906100762,-2.4607264235972632,-1.8191216346163728,-1.091356459775552,0.4660237316929674,21.30169923537065,1.025157928466795,-0.6938797931858396,1.856170892715454,-0.2988658138398197,4.011207599270728,0.7786525394378181,2.93368924599309,-3.6259011046447753,90.69766077396608,45.504007976206466,1.0775183532776367,3,-1.859799861907959,-1.859799861907959,-1.0251574516296387,1.5921707153320312,-0.27216625213623047,2,-0.02182886109888138,-2.777787789291035,15.105203628540039,1.00873281060717,14.751388549804688,1.307691996684641,13.96210765838623,-0.02182886109888138
2083,2003-03-20,15.06891632080078,15.631391525268555,14.787677764892578,15.1233491897583,8444262.0,-0.02005892829976752,-1.735289707316847,-0.39999859838956264,57.197449039305425,42.020982469286174,-2.014222635775319,-1.5154873527752866,-0.8285839555705845,0.7607562321499071,21.319312078445808,0.8437137603759766,-0.6814290248583177,1.5014491081237775,-0.7475348096184042,3.7504330258659593,0.37695714925268575,2.6259410669948693,-3.0781201783197005,75.7377224334207,31.565502650386286,1.124491958871091,3,-1.551346302032469,-1.551346302032469,-0.7167038917541486,1.5740251541137713,-0.5987653732299787,3,0.022275687517625764,1.722886225557925,15.37736988067627,-2.777787789291035,15.105203628540039,1.00873281060717,14.751388549804688,0.022275687517625764
2084,2003-03-21,15.812835693359375,15.812835693359375,15.241287231445312,15.241287231445312,10847760.0,0.04936780832286569,1.0,-10.500061320671731,61.6009250608742,47.191887864402986,-2.4656033660748484,-2.2610073793296763,-1.6195483664807746,0.009330379657647825,21.310666392323363,0.7439193725585955,-0.6194129514020688,2.172790908813477,-0.26944039118476226,4.615022208811716,0.9516752588143564,3.3939065588125974,-3.597071826415686,100.0,57.35908867715759,1.2211156499991198,3,-2.258976936340332,-2.258976936340332,-1.4606232643127441,0.013607978820800781,-0.6441259384155273,4,-0.025817564242359925,-1.735289707316847,15.06891632080078,1.722886225557925,15.37736988067627,-2.777787789291035,15.105203628540039,-0.025817564242359925
2085,2003-03-24,14.134480476379395,15.341081619262695,14.061902046203613,14.94190502166748,11607334.0,-0.10613878810394572,-1.685711825752312,-1.4126965587206664,55.08299399962183,51.08509989115639,-0.4633513734912711,-0.6126330560575344,-0.016899949368994527,1.6565819045343364,21.330790523722314,1.7509336471557617,-0.5132111883614634,0.4935284137725837,-1.9494612595817458,2.936518087126913,-0.727966422904581,1.7150232504497485,-1.6309508633224503,4.14512738924622,-39.46095863010873,1.2214948366771645,3,-0.5806217193603516,-0.5806217193603516,0.1882472038269043,1.5604162216186523,0.9979400634765607,0,0.08985871944393775,1.0,15.812835693359375,-1.735289707316847,15.06891632080078,1.722886225557925,15.37736988067627,0.08985871944393775
2086,2003-03-25,14.887472152709961,14.887472152709961,13.508498191833494,13.971179962158205,9636366.0,0.053273388971665225,2.0099000626559933,-1.134833212464239,59.43852995646298,55.56519463497274,-0.8411541534881266,-1.3332336621346368,-0.8351923431118848,0.8720587972902187,20.782658547639123,1.3789739608764666,-0.2683622272815107,1.1825610637664798,-1.3230063611772778,3.6881284887102392,-0.07022264870539985,2.4353447762383595,-2.119198053228823,59.84253434938853,12.119758895245702,1.2527837124718795,3,-1.0614471435546875,-1.333613395690918,-0.5647444725036621,0.38556766510009766,0.23587703704833984,1,0.040219347745122036,-1.685711825752312,14.134480476379395,1.0,15.812835693359375,-1.735289707316847,15.06891632080078,0.040219347745122036
2087,2003-03-26,14.715100288391113,15.19592571258545,14.57901668548584,14.969121932983398,10063716.0,-0.011578316489913365,-1.3448198365561153,-0.27722777429689,60.13711798944408,58.114414296619636,-0.17997421676828296,-1.1317145285662455,-0.7247437015039448,1.0151982387612968,20.43892223332227,0.6169090270996094,0.08513306658148245,0.9548487663269043,-1.5903125542456493,3.5000100868994597,-0.3177318939593725,2.227429426613181,-1.7032612613997156,52.36221238245847,-0.39098885588695254,1.2725806602862775,3,-0.32206296920776367,-1.1612415313720703,-0.33567118644714355,0.49897003173828125,0.4082489013671875,2,0.07583230767326365,2.0099000626559933,14.887472152709961,-1.685711825752312,14.134480476379395,1.0,15.812835693359375,0.07583230767326365
2088,2003-03-27,14.10726261138916,14.515512466430664,13.807881355285645,14.515512466430664,10370147.0,-0.04130706995462896,2.466657011173119,1.6071459410349114,59.727625245583845,59.330375033220236,0.6831733667331683,-0.522815781750456,-0.1748854483487854,1.6098175883375685,19.87073796118097,0.9072189331054688,0.4049800753409514,0.3293202877044674,-2.2205560891289835,2.8791966645379183,-0.9456179007122572,1.604258476121192,-0.8713438510883247,25.984232741912912,-31.30252039580693,1.2749381884167252,3,0.28577470779418945,-0.5534038543701172,0.31072306632995605,1.0160856246948242,1.1521692276000977,3,0.07073952223340729,-1.3448198365561153,14.715100288391113,2.0099000626559933,14.887472152709961,-1.685711825752312,14.134480476379395,0.07073952223340729
2089,2003-03-28,13.916747093200685,14.061902046203613,13.435920715332033,13.971179962158205,6491042.0,-0.013504782850974006,4.307691996684723,0.13333224319696507,62.02020948514701,59.70705018490525,0.9684172453773332,-0.36080202137490147,-0.013587027321847245,1.7977510320720764,20.167278390077136,0.6713418960571271,0.7975624514681936,0.14515533447265838,-2.402565309949308,2.692875978894625,-1.1287049877383257,1.4190156566836425,1.8960886001586896,25.238098098519025,-37.02790907902217,1.2738603222109834,3,0.7076311111450178,-0.3628883361816424,0.33113455772399725,1.206601142883299,1.7327890396118146,4,0.03976531661199001,2.466657011173119,14.10726261138916,-1.3448198365561153,14.715100288391113,2.0099000626559933,14.887472152709961,0.03976531661199001
2090,2003-03-31,13.054887771606445,13.72623062133789,12.746434211730955,13.72623062133789,8896854.0,-0.06192965323163191,1.9189151563880646,12.333409254165426,55.81613167092918,59.16126366788423,1.7481580113624755,0.44980968348942696,0.8154571948702163,2.6632892315372985,20.730751563208187,1.1703128814697301,1.0084837723044782,-0.669528532028199,-3.2344496188775658,1.8953925548211679,-1.9519890754528824,0.6129320113964845,2.7104096221923832,12.592554812616719,-51.74640742919177,1.2824605434246839,3,1.2247471809387207,0.49897098541259766,1.0138182640075684,2.068460464477539,2.5311431884765625,0,0.16191805094907297,4.307691996684723,13.916747093200685,2.466657011173119,14.10726261138916,-1.3448198365561153,14.715100288391113,0.16191805094907297
2091,2003-04-01,13.154682159423828,13.290764808654785,12.710144996643065,13.154682159423828,9978621.0,0.007644216446994534,3.2666704042945476,-0.0,59.006818201359046,58.89197784985862,1.5003647963584665,0.3613992664700483,0.6833307508927433,2.56474938016958,20.73704473090269,0.5806198120117205,1.076653369990069,-0.5651980400085446,-3.1340039792832037,2.0036078992661146,-1.8496010096458733,0.7192049296287841,2.4898607070922854,17.883201037394603,-51.25622580289718,1.2844029696373294,4,1.1068081855773926,0.39917659759521484,0.8527863025665283,1.8325834274291974,2.4132041931152344,1,0.15034482448633724,1.9189151563880646,13.054887771606445,4.307691996684723,13.916747093200685,2.466657011173119,14.10726261138916,0.15034482448633724
2092,2003-04-02,14.134480476379395,14.297779083251953,13.42684841156006,13.454065322875975,9059990.0,0.07448285751652706,-1.370366428956135,100.0,56.77618705851244,58.84517096310385,0.3640004531336274,-0.5674677110167341,-0.2976080881665091,1.5909018188423616,20.115264264000682,1.143096923828125,1.029248892915282,0.36379594802856374,-2.1950942226656984,2.922686118722826,-0.9156491373185673,1.6432410333756948,1.3339985179443357,78.89449120870125,13.094491717424248,1.2794450853471309,4,0.12700986862182617,-0.5806217193603516,-0.12701201438903809,0.852785110473631,0.9707231521606445,2,0.0699614474710577,3.2666704042945476,13.154682159423828,1.9189151563880646,13.054887771606445,4.307691996684723,13.916747093200685,0.0699614474710577
2093,2003-04-03,14.315922737121582,14.63344955444336,13.862314224243164,14.17984104156494,7911205.0,0.012836853893951172,1.0,0.19999803775087213,52.21339124313166,57.80211165002134,0.07209487938063042,-0.6666222516364755,-0.48073823035940855,1.4013158111231068,19.164500569209988,0.7711353302001953,0.9319673434008706,0.4712998867034912,-2.0593163076919048,3.001916081098887,-0.7940082104942068,1.7366079839011892,0.9870562173413084,83.49055972264027,21.06603773137293,1.2653080971976978,4,-0.29030942916870117,-0.7620639801025391,-0.24721693992614746,0.6713428497314435,0.8800029754638672,3,0.05640058747614218,-1.370366428956135,14.134480476379395,3.2666704042945476,13.154682159423828,1.9189151563880646,13.054887771606445,0.05640058747614218
2094,2003-04-04,14.261489868164062,14.597162246704102,13.898603439331055,14.152624130249025,6831863.0,-0.0038022605987090285,-1.2647130662230976,0.8000028032405225,46.62499773333687,56.862334287100786,-0.1303840015717519,-0.4818441105532969,-0.41842415352109796,1.4376451559340886,17.67245256627448,0.6985588073730469,0.795079696508914,0.31843371391296316,-2.109084079225358,2.7459515070512843,-0.8953251826561974,1.5321926104821237,0.8859190488296385,80.66038554472563,21.04574045998214,1.213758896569161,4,-0.3084545135498047,-0.7076311111450195,-0.29257822036743164,0.6169099807739276,0.8527870178222656,4,0.06997459452345867,1.0,14.315922737121582,-1.370366428956135,14.134480476379395,3.2666704042945476,13.154682159423828,0.06997459452345867
2095,2003-04-07,15.59510326385498,15.631391525268555,14.896544456481935,14.932832717895508,11998639.0,0.09351150602209835,-1.0000000000000049,6.083369833733477,52.97357548578619,56.14400601258114,-1.380157656455232,-1.5949938609753076,-1.7144586619568294,0.08915363858308467,15.760438193999548,1.3699016571044922,0.7425102760957731,1.4601701259613034,-0.8434905257803891,3.7638307777029976,0.30833980009045625,2.6120004518321505,-2.884958267211916,98.75778161623872,40.69122209067633,1.151830325870847,4,-1.42433500289917,-2.0412445068359375,-1.6261916160583496,-0.7167034149169904,-0.5715484619140625,0,0.0034903820793337204,-1.2647130662230976,14.261489868164062,1.0,14.315922737121582,-1.370366428956135,14.134480476379395,0.0034903820793337204
2096,2003-04-08,14.76046085357666,15.332009315490724,14.70602798461914,15.105203628540039,11018722.0,-0.05351951802799437,-1.7600069800249425,-0.5205467419118399,46.49484616523352,54.628198032113296,-0.6318748729038415,-0.5664658978764745,-0.859642758108091,0.8958014739174125,13.462925006337208,0.8890752792358398,0.5549158025830572,0.48400149345397914,-1.5851315469325655,2.553134533840524,-0.5505650267392923,1.5185680136472506,-1.9918909263610853,60.493824490154324,6.284104491634309,1.034566520193272,4,-0.5896925926208496,-1.2066020965576172,-0.7915492057800293,0.1179389953613299,0.02721691131591797,1,0.05593118769772709,-1.0000000000000049,15.59510326385498,-1.2647130662230976,14.261489868164062,1.0,14.315922737121582,0.05593118769772709
2097,2003-04-09,14.94190502166748,15.422731399536133,14.37942886352539,14.506440162658693,9581804.0,0.012292581504787847,-2.0263133143378793,-1.2631587683165966,49.267779148719114,53.46599291023944,-0.8691654847807797,-0.500633130312675,-1.0195589599147432,0.6826430660207663,10.882075199510373,1.0433025360107422,0.5473397387012131,0.49216670989990163,-1.119487486967511,2.103820906767316,-0.31366038853380473,1.297993808333608,-2.116078662490846,61.025642960800255,9.14502132385131,0.8058270984337071,4,-0.7711367607116699,-1.3880462646484375,-1.0410346984863281,-0.06350517272949041,-0.13608264923095525,2,0.04189434546423887,-1.7600069800249425,14.76046085357666,-1.0000000000000049,15.59510326385498,-1.2647130662230976,14.261489868164062,0.04189434546423887
2098,2003-04-10,14.424790382385256,15.041699409484865,14.424790382385256,14.560873031616213,5734334.0,-0.03460834736483398,-8.066681617178137,-0.3124997262482,41.78303227562771,51.217417664737305,-0.3377956590193758,0.14088523110577178,-0.5037370877184753,1.143710198862978,9.504934229326889,0.6169090270996094,0.4127640568045621,-0.09933996200561346,-1.5458747364005436,1.3471948123893167,-0.8226073492030785,0.6239274251918516,-1.542852719886783,30.3664912821417,-14.790064591112422,0.7232673871974655,4,-0.25402212142944514,-0.8709316253662127,-0.564744710922243,0.4536094665527344,0.5624752044677717,3,0.04716971464525854,-2.0263133143378793,14.94190502166748,-1.7600069800249425,14.76046085357666,-1.0000000000000049,15.59510326385498,0.04716971464525854
2099,2003-04-11,14.787677764892578,15.422731399536133,14.642522811889648,14.72417163848877,7158576.0,0.025157203181992882,-5.8800316204204,-0.46667320751543523,54.580147005622074,51.080086035258745,-0.6304478115650944,-0.16546474934678201,-0.8698689632666721,0.7163213552066345,9.530960451445367,0.9979410171508771,0.28463971941378574,0.22226891517639125,-1.2037087178892758,1.6482465482420583,-0.4907199013564423,0.9352577317092248,-1.8507510251387043,32.608712211813426,-17.002877776365423,0.7129888165328332,4,-0.6169095039367676,-1.2338190078735352,-1.0047457218170166,0.0317530632019043,-0.843714714050293,4,0.027607306176368862,-8.066681617178137,14.424790382385256,-2.0263133143378793,14.94190502166748,-1.7600069800249425,14.76046085357666,0.027607306176368862
2100,2003-04-14,14.642522811889648,15.132420539855955,14.28870677947998,14.978194236755373,6729683.0,-0.00981593968375094,1.6197245241060003,-5.2856542175369325,48.12239190638977,49.8707053358177,-0.26418532170672293,-0.030444848487166,-0.7311744412800891,0.7970693478940714,9.58125208191332,0.8437137603759748,0.19778267588927712,0.08255724906921458,-1.341260711233991,1.50637520937242,-0.6293517310823873,0.7944662292208164,-1.6517067764254811,31.200030947489342,-16.410310696185054,0.7119089801516028,4,-0.1134028434753418,-1.0886640548706055,-1.217942476272583,-0.09979391098022283,-0.8890762329101562,0,0.03221808701664575,-5.8800316204204,14.787677764892578,-8.066681617178137,14.424790382385256,-2.0263133143378793,14.94190502166748,0.03221808701664575
2101,2003-04-15,15.214071273803713,15.640463829040527,14.85118293762207,14.969121932983398,12476252.0,0.03903346911298433,-2.2830117576123,-0.729729499370699,53.604195343476256,49.518261811924795,-0.5731628686259889,-0.6254881330766757,-1.2880516650473712,0.17464788508254436,9.207098019336966,0.9979410171508789,0.11727220210947742,0.6486623287200945,-0.7847326584573988,2.082057315897588,-0.06803516486865213,1.3653598223088412,-2.1704437285434572,68.4564208209283,20.561198857866714,0.7166974935887462,4,-0.462682247161867,-1.6602125167846697,-2.0435125827789324,-0.9253640174865705,-1.8325843811035174,1,-0.012522385917228762,1.6197245241060003,14.642522811889648,-5.8800316204204,14.787677764892578,-8.066681617178137,14.424790382385256,-0.012522385917228762
2102,2003-04-16,15.041699409484865,15.83098030090332,14.978194236755373,15.59510326385498,9818682.0,-0.011329765794882651,-1.5066674515674265,-2.2592583940696205,57.20280211723106,50.07264079793584,-0.2889553798870139,-0.5054689076531762,-1.1173324757488903,0.27811421861025387,8.875625281023844,0.8527860641479474,0.168162167134442,0.4930739879608179,-0.9077820631962474,1.8939300391178833,-0.20735403761771565,1.1935020135393515,-1.8941984128733989,48.82354650749367,-1.7671247225875248,0.700428025578533,4,-0.17690753936767756,-1.4787683486938494,-2.0162956714630145,-0.8981471061706543,-1.2701072692871094,2,-0.01688782880690387,-2.2830117576123,15.214071273803713,1.6197245241060003,14.642522811889648,-5.8800316204204,14.787677764892578,-0.01688782880690387
2103,2003-04-17,15.404586791992188,15.531598091125488,14.742317199707033,14.878399848937988,7763611.0,0.024125424436981957,1.0232536251281874,-0.9508190788680095,61.17165886688342,51.68893647944101,-0.5377230308846794,-0.8874176704000654,-1.4674534202818172,-0.15835207450056288,8.433099254953595,0.7892808914184553,0.19902874147271277,0.8391778469085693,-0.5955583273282805,2.273914021145419,0.12180975979014441,1.5565459340269943,-2.0960770371232105,72.35292553569738,17.788823003610418,0.7173680871184248,4,-0.3447432518005371,-1.5694894790649414,-2.410936117172241,-1.2927875518798793,-1.8235111236572266,3,-0.03886922951201255,-1.5066674515674265,15.041699409484865,-2.2830117576123,15.214071273803713,1.6197245241060003,14.642522811889648,-0.03886922951201255
2104,2003-04-18,15.404586791992188,15.404586791992188,15.404586791992188,15.404586791992188,0.0,0.0,1.0,0.0,70.26604552855909,53.61032203974911,-0.4006559289834861,-0.9692655925999158,-1.438630450966686,-0.23354709522338624,7.798191942866736,0.0,0.19566199628861014,0.8595902919769287,-0.5105833492708101,2.2297639332246675,0.17450347135305933,1.544677112600798,-1.9447288043611497,72.35292553569738,11.964180773041193,0.6850868206238693,4,-0.3447432518005371,-1.1340241432189941,-2.410936117172241,-1.2927875518798793,-1.932377815246582,4,-0.02709071075870062,1.0232536251281874,15.404586791992188,-1.5066674515674265,15.041699409484865,-2.2830117576123,15.214071273803713,-0.02709071075870062
2105,2003-04-21,15.404586791992188,15.404586791992188,15.404586791992188,15.404586791992188,0.0,0.0,1.0,0.0,69.74522655493087,56.19369763860436,-0.4811173316237518,-0.9162080772457095,-1.3945897882701033,-0.31399608849675786,8.329819783963133,0.0,0.23716693103575537,0.7960849761962887,-0.6112079567489843,2.2033779091415617,0.09243850972365308,1.4997314426689243,-1.8024614655648126,60.83329099309176,-4.7283784281194485,0.7036464664726363,4,-0.3447432518005371,-1.1340241432189941,-2.5016582012176514,-1.2927875518798793,-1.6602115631103516,0,-0.09481745670121988,1.0,15.404586791992188,1.0232536251281874,15.404586791992188,-1.5066674515674265,15.041699409484865,-0.09481745670121988
2106,2003-04-22,15.486236572265625,15.604174613952635,14.978194236755373,15.604174613952635,4394085.0,0.005300355106953036,9.615410740133035,-100.0,64.0831704692572,57.83985222977527,-0.5017539105559052,-1.0020769282451614,-1.4546169914554632,-0.45514281842368476,8.206974643936343,0.6259803771972621,0.3455839707097681,0.847796535491943,-0.6090866956155025,2.3046797665993886,0.11935491993821934,1.5762381510456667,-1.7503799473696926,68.33329537311675,4.273977147455852,0.7284416155537229,4,-0.4263930320739746,-1.2156739234924316,-2.3088741302490234,-1.3744373321533168,-0.9707241058349609,1,-0.11189225898753186,1.0,15.404586791992188,1.0,15.404586791992188,1.0232536251281874,15.404586791992188,-0.11189225898753186
2107,2003-04-23,15.83098030090332,15.948919296264648,15.513452529907227,15.876340866088867,10849854.0,0.022261298090660686,3.571411409006267,0.38461351856195036,65.26509119064701,60.448969886999635,-0.7902196406607143,-1.3269697776299445,-1.7560307346924127,-0.8442214327965623,8.514142631888125,0.46268272399902344,0.3051934739247386,1.136746263504028,-0.4148866716164932,2.688379198624551,0.3609297959437665,1.9125627310642894,-1.9694162554469443,90.22552706498662,27.441696913422405,0.7758164675602615,4,-0.7121672630310059,-1.501448154449463,-2.3134102821350098,-1.737325668334961,-1.2156744003295898,2,-0.15472784133673367,9.615410740133035,15.486236572265625,1.0,15.404586791992188,1.0,15.404586791992188,-0.15472784133673367
2108,2003-04-24,15.105203628540039,15.785618782043455,15.077987670898438,15.55881404876709,10680546.0,-0.04584533986956374,-1.785717101447092,10.000105121520477,57.48791706277305,60.772055448905306,0.04718574451134927,-0.5508382882826233,-0.9985588443328925,-0.15368864743514266,8.06662660947314,0.7529926300048828,0.3789938634736636,0.3610725402832031,-1.17519079183284,1.8973358723992462,-0.4070591257748184,1.1292042063412246,-1.076651163019001,13.083971670502917,-45.47895504797583,0.7681316660580217,4,0.01360940933227539,-0.7756714820861816,-1.5876336097717285,-1.0115489959716797,-0.03628730773925959,3,-0.08828821650722629,3.571411409006267,15.83098030090332,9.615410740133035,15.486236572265625,1.0,15.404586791992188,-0.08828821650722629
2109,2003-04-25,14.4701509475708,15.14149284362793,14.334068298339846,15.05077075958252,9450193.0,-0.042041980802520196,1.1190466059803579,1.2799966361467061,38.60293989770068,59.71433855905096,0.7067867429857841,0.13470624516732244,-0.3578397771286337,0.44163495157295074,7.559891757073848,0.8074245452880842,0.396118329460176,-0.3016503334045417,-1.7944884585547207,1.191187791745639,-1.0480693959796312,0.44476872917054777,-0.2879691355902736,8.426947712564877,-43.19056505575714,0.74641906257509,4,0.6713428497314453,-0.14061880111694336,-0.9525809288024902,-0.3764963150024414,1.161240577697754,4,-0.0614420182938793,-1.785717101447092,15.105203628540039,3.571411409006267,15.83098030090332,9.615410740133035,15.486236572265625,-0.0614420182938793
2110,2003-04-28,15.168709754943848,15.277576446533205,14.243346214294435,14.297779083251953,7989135.0,0.04827584797865003,-1.1111125170456115,-1.5000016425108078,54.25331000676429,59.7864624105274,0.10137787006434529,-0.4188449956072091,-1.0585838425417045,-0.2860410576946055,6.432749516740407,1.0342302322387695,0.5523680803247792,0.29121737480163645,-0.9713630315364128,1.5537977811396875,-0.34007282836738995,0.9225075779706629,0.7802095413208008,54.25528524292067,3.6052210996054157,0.6312902031690255,4,-0.07257699966430664,-0.8391776084899902,-1.6148509979248047,-1.0750551223754883,0.25402164459228516,0,-0.1118421280125893,1.1190466059803579,14.4701509475708,-1.785717101447092,15.105203628540039,3.571411409006267,15.83098030090332,-0.1118421280125893
2111,2003-04-29,15.132420539855955,15.722113609313965,15.1233491897583,15.459019660949707,9115324.0,-0.002392373225815425,-2.473697605453016,-0.3750001368757528,52.04677763411069,59.21357080129181,0.1395411534544202,-0.23904768620456807,-1.0322583377268923,-0.28082422588199485,5.030771913658877,0.5987644195556641,0.561223981060861,0.15604124069213654,-0.8144019512413969,1.12648443262567,-0.3291803552746302,0.6412628366589033,0.782387294769288,52.12760068507267,2.674726390380904,0.48522159596676673,4,-0.03628778457641424,-0.8028883934020978,-1.5785617828369123,-1.0387659072875959,0.5443325042724627,1,-0.09172658844090864,-1.1111125170456115,15.168709754943848,1.1190466059803579,14.4701509475708,-1.785717101447092,15.105203628540039,-0.09172658844090864
2112,2003-04-30,15.1233491897583,15.44994831085205,14.932832717895508,15.19592571258545,5608234.0,-0.0005994645783047314,-1.2800035320533845,0.22221897776116492,58.424506853310525,58.90833168867259,0.18038157883947115,-0.16031364063411857,-1.0208853864600798,-0.3082634441779746,4.731228184966557,0.517115592956543,0.6412147647083302,0.09752645492553746,-0.7894878630006463,0.9845407728517213,-0.34598070403755443,0.5410336138886294,0.758029412460326,57.058848991151336,4.977212844852474,0.44350715896309206,4,-0.027216434478759766,-0.7938170433044434,-1.4334073066711426,-1.0296945571899414,0.7076311111450195,2,-0.040191938683745376,-2.473697605453016,15.132420539855955,-1.1111125170456115,15.168709754943848,1.1190466059803579,14.4701509475708,-0.040191938683745376
2113,2003-05-01,15.1233491897583,15.1233491897583,15.1233491897583,15.1233491897583,0.0,0.0,1.0,-0.0,54.436454103773926,57.1494881970298,0.1523096756818152,-0.10194870960969737,-1.0103472015248904,-0.34079897127540093,4.748252799445892,0.0,0.6357198460916589,0.05715513229370117,-0.7649384633276615,0.8792487279150638,-0.35389166551697926,0.4682019301043816,0.725268764701843,59.50922223655354,4.759318255842317,0.41104679781068126,5,-0.027216434478759766,-0.7938170433044434,-1.1499011516571045,-1.0296945571899414,1.3971185684204102,3,-0.03359330547816897,-1.2800035320533845,15.1233491897583,-2.473697605453016,15.132420539855955,-1.1111125170456115,15.168709754943848,-0.03359330547816897
2114,2003-05-02,15.259431838989258,15.368297576904295,14.66973876953125,15.096132278442385,7220964.0,0.008998182051044301,2.6666766781799316,100.0,58.17307497927912,55.86369357751293,-0.007295768747233922,-0.16805075064870323,-1.1411123398854226,-0.4975124307184231,4.941764783564513,0.6985588073730451,0.6198199158399191,0.14334068298339808,-0.5893871014512477,0.8760684674180439,-0.22302320923392394,0.5097045752007201,0.5570806806675712,68.7116600025796,10.529165035254223,0.36636389221732263,5,-0.1632990837097168,-0.9298996925354004,-1.2859838008880615,-1.1657772064208984,0.6169090270996094,4,-0.01248509906520201,1.0,15.1233491897583,-1.2800035320533845,15.1233491897583,-2.473697605453016,15.132420539855955,-0.01248509906520201
2115,2003-05-05,15.6495361328125,15.876340866088867,15.38644313812256,15.431802749633787,8202094.0,0.025564798082880813,-2.176486229114904,1.333337226686626,56.06060042972023,54.97229690645329,-0.401189331042044,-0.5837996938780368,-1.5133597837833292,-0.9160388235599299,4.733126795575219,0.6169090270996094,0.5509821196492268,0.5307233333587646,-0.20985827674947366,1.271304943467003,0.16043252830464638,0.9010141384128829,-1.4061899185180646,81.20302178129549,23.315470708142726,0.37029080505411915,5,-0.553403377532959,-1.3200039863586426,-1.560417652130127,-1.8960895538330078,0.4717540740966797,0,-0.0011594342087815068,2.6666766781799316,15.259431838989258,1.0,15.1233491897583,-1.2800035320533845,15.1233491897583,-0.0011594342087815068
2116,2003-05-06,15.586030960083008,15.876340866088867,15.350153923034668,15.713042259216307,7488264.0,-0.004057958791273131,1.3200047094144138,-0.5833340633349264,57.81250042773682,54.14423126612992,-0.35988544956169477,-0.4798772094105601,-1.4159892677496746,-0.8752398792200218,4.716272880930972,0.5261869430541992,0.42331114998583885,0.4259396553039547,-0.322530886016283,1.1744101966241924,0.051704384643835866,0.8001749259640736,-1.310024852752683,75.93988052614024,16.207432929873946,0.37423527066011847,5,-0.5261874198913574,-1.2564988136291504,-1.6692841053009033,-2.032172203063965,0.5806198120117188,1,-0.01047730246174261,-2.176486229114904,15.6495361328125,2.6666766781799316,15.259431838989258,1.0,15.1233491897583,-0.01047730246174261
2117,2003-05-07,15.567886352539062,16.139434814453125,15.313864707946776,15.567886352539062,10042332.0,-0.0011641583152512958,-2.2499990614241416,-0.0,52.601157298680405,53.601257959008514,-0.42799348862047637,-0.43471938662966814,-1.363491928809058,-0.8649275192145573,4.9028866338890325,0.8255701065063494,0.29611392821480287,0.376495981216431,-0.3857842040207089,1.138776166453571,-0.004644111402138051,0.7576360738350001,-1.259873550033566,61.111111111111114,2.8521720608945103,0.3811400926185696,5,-0.3764958381652832,-0.7847447395324707,-1.6602118015289307,-2.0140275955200195,0.6531982421875,2,0.0069930296974194395,1.3200047094144138,15.586030960083008,-2.176486229114904,15.6495361328125,2.6666766781799316,15.259431838989258,0.0069930296974194395
2118,2003-05-08,15.105203628540039,15.7765474319458,14.978194236755373,15.440876007080078,7915504.0,-0.029720330269726203,-1.70769937380325,-100.0,45.84381891089801,54.40580007158599,0.03876588201559983,0.08595899324158474,-0.8758041021083613,-0.4118330534362702,5.241954887599272,0.7983531951904279,0.20171260511020606,-0.12020740509033168,-0.7940326418644545,0.5536178316837912,-0.4571200234773922,0.21670521329672887,-0.723933945556638,29.629586370148882,-25.737554551844983,0.3369126183870613,5,0.08618688583374023,-0.10432910919189453,-1.1975290775299072,-1.551344871520996,0.23587799072265625,3,0.04804812236969691,-2.2499990614241416,15.567886352539062,1.3200047094144138,15.586030960083008,-2.176486229114904,15.6495361328125,0.04804812236969691
2119,2003-05-09,15.19592571258545,15.19592571258545,14.742317199707033,15.105203628540039,7286659.0,0.0060060152962120306,8.999957951833787,-0.27026973276738886,47.174439432348976,53.61925889665096,0.06908685466751585,0.028870195274823374,-0.9493103831923229,-0.519970039452641,5.321483360082679,0.4536085128784162,0.06577575003148262,-0.04989771842956614,-0.6918712850927307,0.5920758482335984,-0.3708845017611484,0.2710890649020161,-0.7443294243432597,32.46745356945869,-21.29085597812449,0.320986783331582,5,0.20866107940673828,-0.17690658569335938,-1.4061896800994873,-1.6420669555664062,0.4536104202270508,4,0.0871642880233523,-1.70769937380325,15.105203628540039,-2.2499990614241416,15.567886352539062,1.3200047094144138,15.586030960083008,0.0871642880233523
2120,2003-05-12,15.114276885986328,15.46809196472168,14.787677764892578,15.46809196472168,5080909.0,-0.005373073555597796,2.8461571635732423,-3.899988436754302,44.9631483899762,52.83218898063601,0.15891387233580545,0.15565425548315126,-0.8495772065015004,-0.46145769620787647,5.64938023102389,0.6804141998291016,0.018036299068555195,-0.15513424873352122,-0.735483154233826,0.4252146567667836,-0.44530870148367363,0.1350402040166312,-0.5951670566957006,26.623362439453167,-24.246551520039944,0.29017445275015225,5,0.2903099060058594,0.07711362838745117,-1.3608298301696777,-1.5604181289672852,0.5171146392822266,0,0.05042014155563801,8.999957951833787,15.19592571258545,-1.70769937380325,15.105203628540039,-2.2499990614241416,15.567886352539062,0.05042014155563801
2121,2003-05-13,15.023554801940918,15.350153923034668,14.787677764892578,15.19592571258545,7305839.0,-0.006002409822829513,1.3396180759405296,0.4871779666955973,38.25857058736894,50.591529395531396,0.25990068986071435,0.24387510466185702,-0.7171771937897411,-0.38536366804135014,5.497454931904739,0.5624761581420898,0.1414640633166755,-0.23633050918579102,-0.8266722580962966,0.3540112397247146,-0.5315013836410429,0.058840365269460904,-0.4396319732437899,20.12984442150894,-24.69765374738213,0.29517087445525264,5,0.38103199005126953,0.16783571243286133,-1.1612412929534912,-1.469696044921875,0.8800029754638672,1,0.07306762077550677,2.8461571635732423,15.114276885986328,8.999957951833787,15.19592571258545,-1.70769937380325,15.105203628540039,0.07306762077550677
2122,2003-05-14,14.787677764892578,15.259431838989258,14.715100288391113,14.950977325439453,6876285.0,-0.015700481021832857,-2.529412128445019,0.9473730801575709,44.6153975533091,49.5003008899242,0.495234592463099,0.4845909454406421,-0.4374092817548103,-0.16563480724768986,5.190333777256035,0.5443315505981445,0.11605024564472188,-0.4595064640045159,-1.0797847693950153,0.16077184138598355,-0.7696456166997656,-0.14936731130926617,-0.1415344567652106,6.8375968546497425,-40.2700506310011,0.3101391526952495,5,0.6169090270996094,0.40371274948120117,-0.9253642559051514,-1.2338190078735352,0.8164968490600568,2,0.09325149148678147,1.3396180759405296,15.023554801940918,2.8461571635732423,15.114276885986328,8.999957951833787,15.19592571258545,0.09325149148678147
2123,2003-05-15,14.805822372436525,14.94190502166748,14.588088989257812,14.94190502166748,7623843.0,0.001227008583255973,4.200016819325405,0.8333313866566888,57.19845010514109,49.39200923724219,0.4775294487357229,0.44194726977471177,-0.4014807219935914,-0.19998602051332703,5.192673461189686,0.35381603240966797,0.10614536379197581,-0.4114236354827856,-1.0569977767863392,0.23415050582076802,-0.7342107061345615,-0.08863656483100968,1.3336124420165998,24.74234624762957,-26.13214357285976,0.3227870706517764,5,0.5579395294189435,0.3855681419372541,-0.9435088634490985,-1.2519636154174822,0.7620639801025373,3,0.09558822108556297,-2.529412128445019,14.787677764892578,1.3396180759405296,15.023554801940918,2.8461571635732423,15.114276885986328,0.09558822108556297
2124,2003-05-16,14.987265586853027,15.26850414276123,14.66973876953125,14.923761367797852,8376252.0,0.012254855546172783,-1.0952357115563987,-0.46665919141093726,44.99998948793636,48.16305246593287,0.28320104959692216,0.23993811262891462,-0.508079363203743,-0.39268930372297817,5.024426909444738,0.5987653732299805,0.06888094673001888,-0.20911436080932688,-0.8561684042535127,0.43793968263485894,-0.5326413825314198,0.11441266091276603,1.1211423110961931,45.360823625033866,-4.875920141599231,0.3235270217220933,5,0.3764963150024414,0.20412492752075195,-1.1249520778656006,-1.4334068298339844,0.23587703704833984,4,0.023607777573518174,4.200016819325405,14.805822372436525,-2.529412128445019,14.787677764892578,1.3396180759405296,15.023554801940918,0.023607777573518174
2125,2003-05-19,13.943963050842285,14.787677764892578,13.943963050842285,14.742317199707033,8046564.0,-0.0696126007752833,-1.113635196234777,-12.571670996711196,28.938896862132452,44.954874291976836,1.183592716222325,1.2313349378873806,0.6167432884696051,0.6359243828951335,5.173589652158482,1.0433025360107422,0.02627102960356531,-1.179385709762574,-2.0263309139376577,-0.33244050558749016,-1.602858311850115,-0.755913107675033,2.134038468933106,0.0,-47.93221532580914,0.4234726020875416,5,1.09773588180542,1.09773588180542,-0.0816495418548584,-0.3901042938232422,1.0433025360107422,0,0.12231623647820755,-1.0952357115563987,14.987265586853027,4.200016819325405,14.805822372436525,-2.529412128445019,14.787677764892578,0.12231623647820755
2126,2003-05-20,13.753446578979492,14.01654052734375,13.463136672973633,13.835097312927244,10546730.0,-0.013663007508563751,1.4897979323409085,0.10227382680212624,27.190311121979562,42.131446939010075,1.2145417017581028,1.3548425246461555,0.8826898848309916,0.8125230455781072,5.969872587362099,0.5534038543701172,-0.05415608811491168,-1.2832626819610589,-2.3094532064878237,-0.2570721574342958,-1.7963579442244413,-0.7701674196976764,2.239193402038575,16.080377588725163,-29.429302857592397,0.5130952622633819,5,0.8663954734802246,1.0478391647338867,0.2880427837371826,-0.19958782196044922,1.4243354797363281,1,0.13654358822022683,-1.113635196234777,13.943963050842285,-1.0952357115563987,14.987265586853027,4.200016819325405,14.805822372436525,0.13654358822022683
2127,2003-05-21,13.381486892700195,13.744375228881836,13.073033332824707,13.708086013793945,14238450.0,-0.02704483448154682,2.363625504099692,3.9999532803065683,24.193531523318825,39.72585945150127,1.3899089668182292,1.6167761365530957,1.3419361542586365,1.1682606988999495,6.614854069216884,0.6804132461547852,-0.17159020345190612,-1.5327476978301995,-2.7301977886959676,-0.33529760696442956,-2.1314727432630853,-0.9340226523973136,2.459382889835206,14.049540466648539,-28.462858064389394,0.598725045432885,5,0.889075756072998,1.2247471809387207,0.771136999130249,0.17237186431884766,1.496912956237793,2,0.1884746370061774,1.4897979323409085,13.753446578979492,-1.113635196234777,13.943963050842285,-1.0952357115563987,14.987265586853027,0.1884746370061774
2128,2003-05-22,13.771592140197756,13.771592140197756,13.327054023742676,13.435920715332033,8864557.0,0.029152608422788218,1.6486503379482287,-1.0277781022238834,29.500007227038097,37.76203365091118,0.8836635527773549,1.1822519960279028,0.9983627343041288,0.7424534510713006,7.493685844400277,0.4445381164550799,-0.2942304586201452,-1.0759618759155263,-2.3730191555236093,0.22109540369255676,-1.7244905157195678,-0.42743323611148476,1.8478507263607895,31.81817786924918,-7.075322238256039,0.6485286398040413,5,0.4989705085754377,0.8346419334411603,0.4422693252563459,-0.20866107940674006,1.7418603897094709,3,0.13306976093241785,2.363625504099692,13.381486892700195,1.4897979323409085,13.753446578979492,-1.113635196234777,13.943963050842285,0.13306976093241785
2129,2003-05-23,13.581075668334961,13.989323616027832,13.42684841156006,13.880457878112793,8974454.0,-0.013834019329304614,1.1754411848780806,-0.8918906633103868,19.8412791111586,34.97071484215367,0.9175101468386373,1.3731480277681918,1.2011076407331274,0.8992742061656127,7.5085432649126815,0.5624752044677717,-0.40931346904686805,-1.2220245838165287,-2.6297633546576584,0.1857141870245993,-1.9258939692370927,-0.5181551983959647,1.834654435524877,29.629602849936177,-3.75042550127948,0.7038693854205641,5,0.6305179595947266,1.025158405303955,0.8663947582244873,-0.018144607543945312,1.442479133605957,4,0.14629258629612552,1.6486503379482287,13.771592140197756,2.363625504099692,13.381486892700195,1.4897979323409085,13.753446578979492,0.14629258629612552
2130,2003-05-26,13.472208976745605,13.72623062133789,13.336126327514648,13.608291625976562,3240781.0,-0.008016058097900514,1.0975568483369185,0.45454487536832044,19.582251593756155,32.8955682873078,0.8593208611780678,1.4212696822133424,1.295745075148961,0.9718766090821607,7.728298730533292,0.3901042938232422,-0.47474263040975373,-1.246066236495972,-2.7613849041669134,0.2692524311749711,-2.0037255703314436,-0.48840690266050046,1.7561053854314217,42.30764176889822,13.719969704088058,0.7576593338354712,5,0.6985597610473633,1.1340250968933105,1.1929941177368164,0.09072208404541016,1.09773635864258,0,0.12996633663997126,1.1754411848780806,13.581075668334961,1.6486503379482287,13.771592140197756,2.363625504099692,13.381486892700195,0.12996633663997126
2131,2003-05-27,13.744375228881836,13.835097312927244,13.045816421508787,13.481282234191895,8971588.0,0.020202050948438854,2.5510232102134665,-1.9333323989263664,25.547457950513063,30.776908331441575,0.43205626208609793,1.0959738732563018,1.0008125224175366,0.6619082675651846,8.607546598316878,0.789280891418457,-0.5555083573471862,-0.9044977188110348,-2.466381668642857,0.6573862310207872,-1.685439693726945,-0.12355574389512469,1.3115166509470058,74.0385247119542,47.51737617030308,0.7809419749159109,5,0.41278505325317383,0.8482503890991211,0.9208278656005859,-0.1814441680908203,1.3154678344726562,1,0.09042901821826255,1.0975568483369185,13.472208976745605,1.1754411848780806,13.581075668334961,1.6486503379482287,13.771592140197756,0.09042901821826255
2132,2003-05-28,14.515512466430664,14.57901668548584,14.098191261291506,14.152624130249025,12799438.0,0.05610565956671443,-1.03845796187358,1.3793158446096505,42.696650978116985,29.165597317327787,-0.42661025209921455,0.2919316663285816,0.20662620038492108,-0.12916928748663992,8.908368705484664,0.8346414566040039,-0.6101246270614897,-0.10296864509582448,-1.6495588527933123,1.4436215626016633,-0.8762637489445684,0.6703264587529194,0.33937186756617166,95.8580610408683,66.8496301052114,0.7732951038487443,5,-0.3583521842956543,0.07711315155029297,0.1496906280517578,-0.9525814056396484,0.7711353302001953,2,0.045624954256128,2.5510232102134665,13.744375228881836,1.0975568483369185,13.472208976745605,1.1754411848780806,13.581075668334961,0.045624954256128
2133,2003-05-29,14.61530590057373,14.742317199707033,14.361284255981445,14.48829460144043,4971453.0,0.006874950806859514,-1.0000050057441006,0.3500010512041561,42.825121831416816,28.92394535549228,-0.621642848211982,0.16034642471490557,0.09441196951615005,-0.2531606046679151,9.142537264858989,0.3810329437255877,-0.6350001459741286,0.022226953506470082,-1.5060286011395334,1.5504825081524718,-0.7419008238165308,0.7863547308294709,-1.5694894790649432,92.51333681861355,61.301052373347076,0.7641277773230009,5,-0.6985588073730469,-0.022680282592773438,0.10886669158935547,-0.9934053421020508,0.4445371627807617,3,0.01800126183838069,-1.03845796187358,14.515512466430664,2.5510232102134665,13.744375228881836,1.0975568483369185,13.472208976745605,0.01800126183838069
2134,2003-05-30,15.06891632080078,15.30479335784912,14.370356559753418,14.397573471069336,11013211.0,0.03103666959233764,-1.574998160392725,5.285693905286776,49.48665789727026,31.20702991495204,-1.1873115918663135,-0.3249279854678644,-0.3905867586802909,-0.7330674250050446,8.764856104440625,0.9344367980957013,-0.6660965707952169,0.4853631496429429,-1.0277037367618984,1.9984300360477825,-0.27117029355947686,1.2418965928453627,-1.989169883728028,89.55823615311125,55.37925138136505,0.7565334432024199,5,-0.8936114311218262,-0.47629070281982244,-0.34474372863769354,-1.4470157623290998,1.3245391845703178,4,0.02950021087401078,-1.0000050057441006,14.61530590057373,-1.03845796187358,14.515512466430664,2.5510232102134665,13.744375228881836,0.02950021087401078
2135,2003-06-02,15.631391525268555,15.676753044128418,15.250359535217285,15.250359535217285,9985786.0,0.03732685167886607,-1.2380982177048163,0.5675669148836444,56.21520807528581,34.4320184653194,-1.659798539985463,-0.9368658349747889,-0.9244547359521693,-1.32289124656179,9.175876919513264,0.6078367233276385,-0.7289758446997396,1.0487455844879143,-0.4616495010484378,2.5591406700242665,0.29354804171973825,1.8039431272560904,-2.462643211364748,98.2758414448351,59.74537094009398,0.7551975427681763,6,-1.2701067924499512,-1.0387659072875977,-0.8958785533905029,-2.009490966796875,1.0433025360107386,0,-0.03888564382416326,-1.574998160392725,15.06891632080078,-1.0000050057441006,14.61530590057373,-1.03845796187358,14.515512466430664,-0.03888564382416326
2136,2003-06-03,15.422731399536133,15.422731399536133,15.077987670898438,15.30479335784912,8041383.0,-0.013348787623617353,4.846183703008887,0.3095226772721745,56.52984913632487,38.0249426445423,-1.3292318753843002,-0.7811151580696709,-0.713297099111303,-1.1414773031004444,9.482707487075734,0.5534038543701172,-0.7829686258939184,0.8482504367828376,-0.6409225578114253,2.3374234313771005,0.10366393948570618,1.592836934079969,-2.1035028018188484,83.90803278312173,39.6597316039157,0.7445864972971314,6,-1.0614466667175293,-0.8301057815551758,-0.7098989486694336,-1.8008308410644531,0.8437137603759766,1,-0.05529410076956909,-1.2380982177048163,15.631391525268555,-1.574998160392725,15.06891632080078,-1.0000050057441006,14.61530590057373,-0.05529410076956909
2137,2003-06-04,15.676753044128418,15.867268562316895,15.132420539855955,15.604174613952635,10881710.0,0.016470600311428996,2.240003027474337,0.6153945676696347,58.540923036981276,41.251711067869316,-1.3672069936138467,-1.0820393170489666,-0.956261075060949,-1.4182128774015208,10.326186873518806,0.7348480224609393,-0.6887087334337778,1.096828746795655,-0.40834330927485496,2.602000802866165,0.3442427187604,1.84941477483091,-2.2160729796264658,87.34943535686219,38.955223267887064,0.7525860280352554,6,-1.2202105522155762,-1.084127426147461,-0.9639205932617188,-2.0548524856567383,0.6350526809692347,2,-0.03935189761791802,4.846183703008887,15.422731399536133,-1.2380982177048163,15.631391525268555,-1.574998160392725,15.06891632080078,-0.03935189761791802
2138,2003-06-05,15.83098030090332,15.867268562316895,15.332009315490724,15.79469108581543,10045198.0,0.009837959196063784,8.833382973877361,0.4999999999999878,58.3184287206605,45.52694991336953,-1.3394463827591387,-1.242825629998018,-1.0778151207490545,-1.5884038569857868,10.807334062312213,0.5352592468261701,-0.5547412768651583,1.2147671699523919,-0.376274463142952,2.805808803047734,0.41924635340471994,2.010287986500064,-2.1777731565761727,97.57579194024564,46.78208666457364,0.7955208165476714,6,-1.3744378089904785,-1.2383546829223633,-1.118147850036621,-2.2090797424316406,0.625982284545902,3,-0.03438400490217286,2.240003027474337,15.676753044128418,4.846183703008887,15.422731399536133,-1.2380982177048163,15.631391525268555,-0.03438400490217286
2139,2003-06-06,16.52046775817871,16.674694061279293,15.876340866088867,15.948919296264648,12206417.0,0.043553048779679804,-1.2278422397274757,15.74981604120677,77.30769362947399,51.94088791733817,-1.7524184538581444,-1.926780874942505,-1.7198019873670667,-2.274073495372402,11.346693700880643,0.843713760375973,-0.3366684151242101,1.8380275249481208,0.04760784770460802,3.6284472021916354,0.9428176863263644,2.7332373635698772,-2.690135700412384,90.34097289083967,31.753961362602787,0.895209838621757,6,-1.6602125167846715,-1.6602125167846715,-1.8076353073120117,-2.8985671997070312,0.3901023864746094,4,-0.08841303504261333,8.833382973877361,15.83098030090332,2.240003027474337,15.676753044128418,4.846183703008887,15.422731399536133,-0.08841303504261333
2140,2003-06-09,15.876340866088867,16.456962585449222,15.767475128173828,16.239229202270508,5479048.0,-0.038989627988648135,-1.3750049275324354,-0.6349213765117334,70.52631074213605,56.93853822751851,-0.8173556967502051,-1.2887074826396265,-1.0068954032944664,-1.6263590102856682,12.223136295345402,0.7529926300048828,-0.16070527243917354,1.1557974338531487,-0.7043944747031077,3.015989342409405,0.2257014795750205,2.085893388131277,-1.7615726079712442,50.000000000000114,-13.386984060093013,0.9300959542781279,6,-0.4898982048034668,-1.0160856246948278,-1.163508415222168,-2.2544403076171875,1.2066020965576172,0,0.03257139939510645,-1.2278422397274757,16.52046775817871,8.833382973877361,15.83098030090332,2.240003027474337,15.676753044128418,0.03257139939510645
2141,2003-06-10,16.12129020690918,16.384384155273438,15.713042259216307,15.876340866088867,7590775.0,0.015428576577334097,-1.3492115933323239,-0.6749992115968843,77.15826005148634,60.767605902337316,-0.7707330255011282,-1.5254090767850386,-1.1820177947379626,-1.8662599676891798,13.116345797207247,0.6713418960571307,0.0901423105391661,1.3458600044250488,-0.6140817608079878,3.3058017696580837,0.3658891218085305,2.325830887041567,-1.750529368475389,64.11765833472998,-5.282560652233968,0.9799708826165177,6,-0.6033010482788104,-1.2610349655151403,-1.4084577560424805,-2.4993896484375,0.6985588073730469,1,0.034327516425015414,-1.3750049275324354,15.876340866088867,-1.2278422397274757,16.52046775817871,8.833382973877361,15.83098030090332,0.034327516425015414
2142,2003-06-11,16.166650772094727,16.710983276367188,15.74025821685791,16.275518417358402,13680261.0,0.002813705640390074,-1.018868149064923,-0.44444963558214867,75.48260569838483,64.39621522088932,-0.6227362739906539,-1.541180588187025,-1.187171297218999,-1.8961171319676602,14.085709571116114,0.9707250595092773,0.37646635634220615,1.322271919250488,-0.734131790220097,3.378675628721073,0.29407006451519635,2.3504737739857795,-1.5654966113763855,60.52626665071411,-13.064876275045087,1.0282018547352925,6,-0.6259808540344238,-1.2882509231567383,-1.4719629287719727,-2.544750213623047,-0.199587821960451,2,0.006172854799934013,-1.3492115933323239,16.12129020690918,-1.3750049275324354,15.876340866088867,-1.2278422397274757,16.52046775817871,0.006172854799934013
2143,2003-06-12,16.221084594726562,16.375312805175778,16.021495819091793,16.29366111755371,9181129.0,0.0033670438855395446,1.9999757416976864,0.6666491467815754,78.92642901209283,67.66730090031405,-0.4754331968733432,-1.5643554512655697,-1.2057858701237372,-1.9358773442660784,14.937855087231172,0.3538169860839844,0.6503610613614903,1.305942630767822,-0.8403131428356225,3.4521984043712663,0.2328147439660988,2.379070517569545,-1.366750940130359,50.909054420943164,-27.076241456789177,1.0731278868017227,6,-0.32659912109375,-1.3426847457885742,-1.233818531036377,-2.5039262771606445,-0.045362472534176135,3,0.005592790657203306,-1.018868149064923,16.166650772094727,-1.3492115933323239,16.12129020690918,-1.3750049275324354,15.876340866088867,0.005592790657203306
2144,2003-06-13,15.341081619262695,15.93984603881836,15.341081619262695,15.785618782043455,15123021.0,-0.05425056322990596,-1.6938779012766798,6.125082126619512,67.5170047656429,68.92305608813152,0.4997952383836104,-0.69196370812735,-0.2976960385229166,-1.0410989655351646,15.938255264497286,0.8800029754638672,0.787032226059166,0.40824885368347097,-1.7463266571253229,2.562824364492265,-0.6690389017209277,1.4855366090878679,-0.2639500100539731,0.0,-79.09036036198518,1.0772877554043971,6,0.5534038543701172,-0.46268177032470703,-0.2449491024017334,-1.6239233016967773,0.5352592468261719,4,0.07273808939164983,1.9999757416976864,16.221084594726562,-1.018868149064923,16.166650772094727,-1.3492115933323239,16.12129020690918,0.07273808939164983
2145,2003-06-16,15.6495361328125,15.6495361328125,15.08705997467041,15.241287231445312,9074540.0,0.020106438464058574,1.7555550364417867,-0.9183684414896278,67.73648126741281,70.16823743603015,0.21700567292673512,-0.912893974382893,-0.6168932608359992,-1.3258812928899406,15.927164115782293,0.5624761581420898,0.9357427427337974,0.6314247131347663,-1.4931572607540495,2.756006687023582,-0.4308662738096416,1.6937157000791743,1.0614471435546875,34.63686724332235,-43.22979101613944,1.0622909869444084,6,0.24948549270629883,-0.7711362838745117,-0.43773317337036133,-1.932377815246582,0.6894874572753906,0,0.08057964153945751,-1.6938779012766798,15.341081619262695,1.9999757416976864,16.221084594726562,-1.018868149064923,16.166650772094727,0.08057964153945751
2146,2003-06-17,15.631391525268555,16.003351211547848,15.38644313812256,15.92170238494873,8832812.0,-0.0011594342087815068,1.7200021865138542,-0.7111124088955335,62.08250207556288,70.56174621809478,0.29934021064952177,-0.7872051989010238,-0.5830165591948919,-1.2881305294230394,15.534465252848351,0.6169080734252876,1.0276658395689608,0.5193828582763675,-1.5346853589823404,2.5734510755350755,-0.5076512503529855,1.5464169669057206,1.0471132850646967,33.51953568431419,-40.33340783148178,1.027034108629354,6,0.26763010025024414,-0.7529916763305664,-0.3334028720855713,-1.9142332077026367,0.3447437286376953,1,0.09286130636747592,1.7555550364417867,15.6495361328125,-1.6938779012766798,15.341081619262695,1.9999757416976864,16.221084594726562,0.09286130636747592
2147,2003-06-18,15.903557777404785,16.021495819091793,15.55881404876709,15.55881404876709,8725341.0,0.01741151782272654,-1.6842070320063973,-1.1874985628077646,63.446965700048935,71.13158366024906,0.07010146931340522,-0.9072515723253964,-0.8418131426796798,-1.5394883666571282,14.729894839373618,0.4626817703247035,1.0489668197235762,0.6654455661773682,-1.2460148537769271,2.5769059861316634,-0.2902846437997795,1.6211757761545158,0.7431181362152088,63.380245197215814,-7.77717397767853,0.9557302099771476,6,-0.004536151885986328,-1.0251579284667969,-0.6055691242218018,-2.186399459838867,0.6078367233276367,2,0.05761548766020619,1.7200021865138542,15.631391525268555,1.7555550364417867,15.6495361328125,-1.6938779012766798,15.341081619262695,0.05761548766020619
2148,2003-06-19,15.604174613952635,16.094074249267578,15.540670394897461,15.967062950134276,6841563.0,-0.018824917521128692,-1.2592671901949573,-1.0526321613322638,55.77297834825832,68.73883751789177,0.37317190314623616,-0.4885866015979161,-0.5155928145466309,-1.2293730148818511,13.958786709275223,0.5534038543701172,1.0801488177295848,0.27443327903747416,-1.512677714411053,2.0615442724859996,-0.6191222176867885,1.1679887757617369,1.0113089808883675,51.3512720054623,-16.756545977555156,0.893555496724263,6,0.2948470115661639,-0.7257747650146467,-0.30618596076965154,-1.887016296386717,0.6531991958618182,3,0.023255849486403468,-1.6842070320063973,15.903557777404785,1.7200021865138542,15.631391525268555,1.7555550364417867,15.6495361328125,0.023255849486403468
2149,2003-06-20,15.567886352539062,15.622320175170898,15.295721054077148,15.46809196472168,10339834.0,-0.0023255482786718185,2.1304125266227296,-0.27500026280103856,49.22737588586652,66.37228920052847,0.290696253959414,-0.31180608346787864,-0.46403447182619395,-1.185496629159747,13.365896380448245,0.32659912109375,1.0791451754880335,0.138804483413697,-1.4487721332204053,1.726381100047801,-0.6549838249033542,0.9325927917307482,1.017028769898527,47.74772215229973,-15.860626372847463,0.7937883083170517,6,0.33113527297973633,-0.6894865036010742,-0.2903101444244385,-1.8507280349731445,1.1975288391113281,4,0.0390442065087524,-1.2592671901949573,15.604174613952635,-1.6842070320063973,15.903557777404785,1.7200021865138542,15.631391525268555,0.0390442065087524
2150,2003-06-23,15.223142623901367,15.586030960083008,15.14149284362793,15.549741744995115,6431739.0,-0.022144542992598937,1.227270120983926,-3.272720322623785,47.649568713985566,63.09354571858394,0.5956821194608004,0.18007133331652625,-0.10303228420889887,-0.8358166869312882,12.552482686775923,0.4445381164550781,1.0594711647236217,-0.2934859275817878,-1.5938234314590822,1.0068515762955048,-0.943654679520435,0.3566828243568594,1.331815395580879,8.571422850586773,-50.30170558759852,0.6501687519386465,6,0.6758790016174316,-0.3447427749633789,0.054433584213256836,-1.5059843063354492,1.1884574890136719,0,0.04290823900985696,2.1304125266227296,15.567886352539062,-1.2592671901949573,15.604174613952635,-1.6842070320063973,15.903557777404785,0.04290823900985696
2151,2003-06-24,14.987265586853027,15.395515441894533,14.878399848937988,15.150565147399902,8307140.0,-0.015494634903965077,-1.7142964409070525,0.5000000000000027,41.84549181955008,59.35608862093564,0.7306127846030872,0.5416052377397946,0.12827198002464257,-0.5890820865259165,11.254947818251072,0.5171155929565447,0.8671463097638394,-0.5915074825286872,-1.6270620708588552,0.444047105801479,-1.1092847766937695,-0.07373018836360323,1.5383344717329805,8.955172362396027,-44.402632928222,0.5177772941650834,6,0.6395907402038556,-0.10886573791503906,0.054433345794677734,-1.2701072692871094,1.5150575637817383,1,0.09019377119870597,1.227270120983926,15.223142623901367,2.1304125266227296,15.567886352539062,-1.2592671901949573,15.604174613952635,0.09019377119870597
2152,2003-06-25,15.17778205871582,15.28664779663086,14.860255241394045,15.041699409484865,6947271.0,0.012711890021480432,1.410263045113076,-0.8333313866566888,42.34042933890398,55.29097754613688,0.4303274461714697,0.42504032661293323,-0.05914081671261506,-0.7747657727286761,11.091400952241324,0.42639255523681463,0.7449922433797269,-0.4341044902801521,-1.3634068693637005,0.4951978888033981,-0.898755679821928,0.030546699261622123,1.2819299914842652,25.735283319149683,-21.119238696121204,0.464651189541775,6,0.29938268661499023,-0.29938220977783203,-0.46721816062927246,-1.4606237411499023,1.8144397735595703,2,0.05260012247520551,-1.7142964409070525,14.987265586853027,1.227270120983926,15.223142623901367,2.1304125266227296,15.567886352539062,0.05260012247520551
2153,2003-06-26,14.878399848937988,15.1233491897583,14.805822372436525,14.969121932983398,7125838.0,-0.019725030219808204,-1.692308003315367,-0.6666690026840927,28.80562677790894,50.98971332527755,0.580238737382091,0.7854119655500291,0.22823147700894886,-0.4671726089255088,11.187314961493094,0.3719596862792951,0.549187154858954,-0.7466413974761963,-1.6224547229331812,0.12917192798078858,-1.184548060204687,-0.30873473474770385,1.4853447927337342,8.888875911044467,-31.123810896880357,0.4379066627284924,6,0.5715484619140625,0.0,-0.4400014877319336,-1.1612415313720703,1.8960886001586914,3,0.10975606707538477,1.410263045113076,15.17778205871582,-1.7142964409070525,14.987265586853027,1.227270120983926,15.223142623901367,0.10975606707538477
2154,2003-06-27,15.513452529907227,15.55881404876709,15.168709754943848,15.332009315490724,5983336.0,0.04268286155883683,1.8666617610472798,-1.9999894879584368,45.30515806331416,48.4973440803777,-0.031057867584181054,0.19538804535997656,-0.4116993708320482,-1.0824158911744313,11.772968374557218,0.6804141998291016,0.374650031917632,-0.13381552696228027,-0.9719562194202211,0.7043251654956624,-0.5528858731912507,0.28525481926669016,0.7256583302256807,90.69756071325544,49.80227522248594,0.41907034622897127,6,-0.06350421905517578,-0.6350526809692383,-1.0750541687011719,-1.7962942123413086,1.1612415313720668,4,0.04795330236599993,-1.692308003315367,14.878399848937988,1.410263045113076,15.17778205871582,-1.7142964409070525,14.987265586853027,0.04795330236599993
2155,2003-06-30,15.023554801940918,15.676753044128418,14.978194236755373,15.422731399536133,9154895.0,-0.03157889754210874,-1.8518556731134368,-2.2000084096774577,36.64459289213166,45.67090972666313,0.4030962617905196,0.6718599232354556,0.06752695862811997,-0.5681135371340602,11.817509629916225,0.6985588073730451,0.1560505946727293,-0.5933214187622067,-1.4767444303528663,0.29010159282845294,-1.0350329245575374,-0.15160991296687598,1.1008929791762796,24.999972624849693,-12.422563923023997,0.44171150579533,6,0.4263935089111328,-0.1451549530029297,-0.6146409511566162,-1.0342302322387695,1.8507280349731445,0,0.11594195998702239,1.8666617610472798,15.513452529907227,-1.692308003315367,14.878399848937988,1.410263045113076,15.17778205871582,0.11594195998702239
2156,2003-07-01,14.569945335388185,15.17778205871582,14.4701509475708,15.17778205871582,9956465.0,-0.030193218085384776,1.328359192485287,1.5227263496644459,32.32932629743172,42.21339423748344,0.7714296153334743,1.1154971481434117,0.5023418047476262,-0.10451253092504409,12.229781091534322,0.7076311111450195,0.029463830259194523,-1.0042915821075429,-2.002087246894119,-0.006495917320968658,-1.503189414500829,-0.5053937497142549,1.4490124130345574,8.270695708394141,-25.145865964511053,0.49889783239328717,7,0.7121672630310041,0.3084545135498029,-0.181443929672243,-0.14515542984008967,1.9323778152465803,1,0.1264009394087262,-1.8518556731134368,15.023554801940918,1.8666617610472798,15.513452529907227,-1.692308003315367,14.878399848937988,0.1264009394087262
2157,2003-07-02,15.059843063354492,15.114276885986328,14.805822372436525,15.005410194396973,8411635.0,0.033623854907431916,2.777753120017732,-0.08955179387570375,38.27837861669754,40.26954982286558,0.1668063834790079,0.6081948292395332,-0.012159214733316048,-0.5729219877630847,12.127380611828265,0.5443315505981428,-0.11820933984783188,-0.48354835510253835,-1.5058413897125043,0.5387446795074293,-0.9946948724075213,0.0275981622024446,0.8042340049830567,48.8721275610292,16.93839145321129,0.5111465173049835,7,0.013608932495117188,0.3447442054748535,-0.6849501132965088,-0.6350531578063965,1.2066020965576172,2,0.09578320844460175,1.328359192485287,14.569945335388185,-1.8518556731134368,15.023554801940918,1.8666617610472798,15.513452529907227,0.09578320844460175
2158,2003-07-03,15.28664779663086,15.422731399536133,15.08705997467041,15.28664779663086,8116778.0,0.015060232189819889,1.4666559210618526,0.0,49.36708074727008,40.28507258524374,-0.12267700690879124,0.3568131464237183,-0.23804148418239457,-0.7787294313543196,11.836484732673187,0.3628883361816406,-0.2175930109061195,-0.22952699661254883,-1.2485605438304468,0.7895065506053491,-0.7390437702214996,0.27998977699640015,0.4380366596300149,67.66910577973371,30.386639127102214,0.5095167736089493,7,-0.21319580078125,0.24948596954345703,-0.911754846572876,-0.8618578910827637,1.2066020965576136,3,0.11157279596776193,2.777753120017732,15.059843063354492,1.328359192485287,14.569945335388185,-1.8518556731134368,15.023554801940918,0.11157279596776193
2159,2003-07-04,15.059843063354492,15.28664779663086,15.03262710571289,15.241287231445312,3329293.0,-0.014836786736615593,-1.1538486419174072,-100.0,43.010744909562355,39.76964771808561,0.027360321903078244,0.4939036059995576,0.007542019533492095,-0.5415936739845435,10.675673783613304,0.25402069091796875,-0.361945720400767,-0.38330049514770437,-1.3038841283897042,0.5372831380942955,-0.8435923117687043,0.07699132147329557,0.5393880420373751,48.8721275610292,10.790077506993,0.46029181662099955,7,0.013608932495117188,0.48082685470581055,-0.8051567077636719,-0.6350531578063965,1.5241298675537145,4,0.11385546174212657,1.4666559210618526,15.28664779663086,2.777753120017732,15.059843063354492,1.328359192485287,14.569945335388185,0.11385546174212657
2160,2003-07-07,16.393455505371097,16.420673370361328,15.332009315490724,15.341081619262695,13968063.0,0.08855420580455586,-1.033900509567755,-5.799987385550168,56.885245167122854,41.440731423371474,-1.2547338617071873,-0.8421594908251109,-1.3139278650993482,-1.864982461951751,10.09178856908657,1.360830307006836,-0.41149601075478337,0.9244562149047884,-0.0731794198859319,1.9220918496955104,0.42563839750942734,1.4232740323001494,-1.9233045578002965,98.60458589595235,57.46912547041711,0.4988178173953609,7,-0.9480433464050328,-0.8028883934021032,-2.0094902515411412,-1.9686655998230016,0.4082489013671804,0,0.017155538429103778,-1.1538486419174072,15.059843063354492,1.4666559210618526,15.28664779663086,2.777753120017732,15.059843063354492,0.017155538429103778
2161,2003-07-08,16.674694061279293,16.710983276367188,16.230157852172848,16.284589767456055,15306549.0,0.017155538429103778,1.078423936119795,0.3706898270402874,56.955810288090674,43.06466263994777,-1.4208568945961133,-1.1381670710481675,-1.5783356049506096,-2.137879607679942,9.681222827113697,0.4808254241943395,-0.415069233695478,1.1780245780944796,0.07869763247723327,2.277351523711726,0.6283611052858582,1.7276880509031027,-2.165532665252682,98.0952152118478,57.304385917082215,0.5496634728086229,7,-1.0841269493102992,-1.0841269493102992,-2.197738885879513,-2.2499041557311976,0.4808273315429723,1,0.011969561474488355,-1.033900509567755,16.393455505371097,-1.1538486419174072,15.059843063354492,1.4666559210618526,15.28664779663086,0.011969561474488355
2162,2003-07-09,16.26644515991211,16.73819923400879,16.221084594726562,16.66562271118164,9294001.0,-0.02448314193153256,-1.1111085155422662,-1.0232585428818781,55.8587536541228,46.070565626193755,-0.9408852227561546,-0.7610794268670773,-1.1573603189930246,-1.7173497066577816,8.906665794820306,0.5171146392822266,-0.39204661075471847,0.7647859573364251,-0.34816653632605465,1.877738450998903,0.20830971050518698,1.321262204167665,-1.6692108886718753,72.34042077317322,31.52695382623604,0.5564762468312393,7,-0.6622700691223145,-0.6622700691223145,-1.789489984512329,-1.8416552543640137,1.2156753540039062,2,0.01450089361281992,1.078423936119795,16.674694061279293,-1.033900509567755,16.393455505371097,-1.1538486419174072,15.059843063354492,0.01450089361281992
2163,2003-07-10,16.311805725097653,16.384384155273438,16.075929641723633,16.366239547729492,7315649.0,0.002788597308115648,5.799915904551666,0.13636493950804582,56.57051049875353,47.32227145235368,-0.8510292693640409,-0.8424897997618572,-1.18920501537613,-1.745984822202681,7.996587509576542,0.3084545135498047,-0.3143057804283629,0.8056104660034151,-0.3203514319560661,1.931572363962898,0.24262951702367275,1.3685914149831557,-1.5861135560913056,74.99997204239247,33.61519887177555,0.5629809489797412,7,-0.7076306343078578,-0.7076306343078578,-1.7872216701507533,-1.887015819549557,1.4515514373779332,3,-0.002780842657766014,-1.1111085155422662,16.26644515991211,1.078423936119795,16.674694061279293,-1.033900509567755,16.393455505371097,-0.002780842657766014
2164,2003-07-11,16.456962585449222,16.456962585449222,16.021495819091793,16.139434814453125,6136442.0,0.008898883593753792,1.7428578293567676,-5.833280773677809,61.29569690065375,50.061283008856144,-0.9479629232212776,-0.9483854925991899,-1.323267625298918,-1.8768789188674653,8.178105237165962,0.435466766357429,-0.2422211563791148,0.8949732780456578,-0.3047143925050797,2.0946609485963936,0.2951294427702891,1.4948171133210266,-1.610519992542729,80.00009494763322,33.040954353416396,0.599843835275368,7,-0.8527874946594274,-0.8527874946594274,-1.9323785305023229,-2.0321726799011266,1.3789730072021449,4,0.0022049820889387117,5.799915904551666,16.311805725097653,-1.1111085155422662,16.26644515991211,1.078423936119795,16.674694061279293,0.0022049820889387117
2165,2003-07-14,16.91057014465332,17.046653747558597,16.402528762817386,16.611188888549805,9164595.0,0.0275632612548542,1.2539645460127333,0.94285062111054,66.93291070136456,53.90612572040423,-1.235694430165731,-1.3730738030355774,-1.7728573866389539,-2.3095300676085895,8.985066721482028,0.6441249847412109,-0.06469341444728727,1.2855291366577148,-0.05751809742536551,2.628576370740795,0.6140055196161747,1.957052753699255,-1.9506221532806887,86.72559621044928,33.51508035481046,0.67152361704154,7,-0.9843320846557582,-1.1521677970886213,-2.050314903259281,-2.2181506156921422,1.369903564453125,0,-0.01931319943392773,1.7428578293567676,16.456962585449222,5.799915904551666,16.311805725097653,-1.1111085155422662,16.26644515991211,-0.01931319943392773
2166,2003-07-15,17.082942962646484,17.436759948730472,16.801704406738278,16.965003967285153,15809845.0,0.010193199668531827,-1.8571477607201257,0.3939424828939607,66.82693069013375,57.07818706189715,-1.1332884909979626,-1.508463983826914,-1.9370793065267549,-2.451619379237332,9.534367619038518,0.6350555419921946,0.0011592836649469973,1.3853243827819828,-0.10767846194221065,2.878327227506176,0.638822960419887,2.1318258051440786,-1.9560585107789752,74.99993261510002,17.557452811912057,0.7465014223620966,7,-0.8482494354248047,-1.1294875144958478,-1.9595940113067645,-2.3905234336853063,1.0523757934570348,1,-0.016463120934323894,1.2539645460127333,16.91057014465332,1.7428578293567676,16.456962585449222,5.799915904551666,16.311805725097653,-0.016463120934323894
2167,2003-07-16,16.819849014282227,17.409542083740234,16.52046775817871,17.182737350463867,8622058.0,-0.015400973294796949,1.1777751822089328,-3.076915612769581,67.25806618427612,59.0660743326756,-0.664122533640132,-1.236605493954082,-1.668138636435156,-2.1594643588457814,9.900779973867463,0.8890743255615234,0.1531596728106397,1.0764158725738522,-0.49725123670976146,2.650082981857466,0.2895823179320445,1.86324942721566,-1.461977012728422,56.41019075317447,-6.877643132736019,0.7868335546418073,7,-0.5851554870605469,-0.86639356613159,-1.630726814270023,-2.1274294853210485,1.8053665161132812,2,0.019956919842443854,-1.8571477607201257,17.082942962646484,1.2539645460127333,16.91057014465332,1.7428578293567676,16.456962585449222,0.019956919842443854
2168,2003-07-17,15.967062950134276,16.52046775817871,15.957990646362305,16.52046775817871,14488004.0,-0.05070117237222671,1.0327872242528267,1.5250002628010435,53.881994294432666,60.27399093099452,0.33003741749822346,-0.3744363458987312,-0.8043788232458393,-1.2845988090105411,9.849040210011093,0.8618583679199219,0.36535851887887283,0.20548539161682022,-1.3697884704837602,1.7807592537173988,-0.58215153943347,0.9931223226671104,-0.40130215386280454,0.6135036585789335,-56.7613964223229,0.7876369310502896,7,0.4173216819763237,-0.013607501983639025,-0.7575280666351301,-1.2564988136291486,3.4565057754516584,3,0.0948864276738508,1.1777751822089328,16.819849014282227,-1.8571477607201257,17.082942962646484,1.2539645460127333,16.91057014465332,0.0948864276738508
2169,2003-07-18,16.175722122192386,16.393455505371097,15.61324691772461,15.722113609313965,11449268.0,0.013068099794543375,-1.3243256296940262,-0.8196685433242554,60.3588814138362,60.65995051396267,0.3311340020197129,-0.5641472586543124,-1.002338044907166,-1.4743764490752636,10.004562640972628,0.7802085876464879,0.5350661631997404,0.3837527751922636,-1.1992219719638761,1.9667275223484015,-0.4077345983858045,1.1752401487703334,1.261037826538086,30.84569152530331,-29.359355979338062,0.7914873735780691,7,0.3492813110351527,-0.22226667404174982,-0.789279460906986,-1.297322273254398,2.948465347290039,4,0.09814925283026676,1.0327872242528267,15.967062950134276,1.1777751822089328,16.819849014282227,-1.8571477607201257,17.082942962646484,0.09814925283026676
2170,2003-07-21,15.876340866088867,16.41160011291504,15.785618782043455,16.375312805175778,5551137.0,-0.018508061268731946,1.1904823880796311,-1.1000056765262858,62.0805382740498,61.229364734624795,0.6140192111137104,-0.22484905657509557,-0.6928828765315362,-1.156938565217608,10.423662860038887,0.6259813308715838,0.6238504919241432,0.05171160697937083,-1.5086401956788364,1.6120634096375799,-0.7284642943497346,0.8318875083084745,1.523948822021488,14.427862257673766,-50.18415025144854,0.7801759013291042,7,0.6486625671386719,0.07711458206176935,-0.4898982048034668,-0.9979410171508789,2.9031028747558594,0,0.12342861261867366,-1.3243256296940262,16.175722122192386,1.0327872242528267,15.967062950134276,1.1777751822089328,16.819849014282227,0.12342861261867366
2171,2003-07-22,16.33902359008789,16.420673370361328,15.84912395477295,16.085002899169922,8172443.0,0.029142906914230604,1.7391405692974278,-0.5090881290495248,61.888713983343784,61.89936032676046,0.11031510600655636,-0.6124707078807301,-1.1369828809457552,-1.5866677242326013,11.205568471961033,0.5715494155883789,0.7863195019955036,0.4468064308166504,-1.0775139821399122,1.971126843773213,-0.3153537756616309,1.2089666372949317,1.0255252426147514,40.40408759620122,-25.116664368502953,0.7621602064782818,7,0.18597984313964844,-0.3855681419372541,-0.9503128528594971,-1.4606237411499023,2.7488746643066406,1,0.11882289711585581,1.1904823880796311,15.876340866088867,-1.3243256296940262,16.175722122192386,1.0327872242528267,15.967062950134276,0.11882289711585581
2172,2003-07-23,15.97613525390625,16.62933349609375,15.903557777404785,16.493249893188473,7850690.0,-0.022209915677077974,-1.1917833074131674,-2.0357185763628034,56.250006483588564,61.8637487695199,0.4779543095695047,-0.19679484998280117,-0.7517412986188958,-1.1905734568631416,12.103267364933924,0.7257757186889648,0.7634828977642059,0.04400043487548899,-1.4428989719743441,1.5308998417253221,-0.6994492685494258,0.7874501383004056,1.3533875404968327,35.714312530738354,-28.314639665436047,0.7434497034249165,7,0.5488681793212891,-0.022679805755613458,-0.5874245166778564,-1.0977354049682617,3.4565067291259766,2,0.13515055223817907,1.7391405692974278,16.33902359008789,1.1904823880796311,15.876340866088867,-1.3243256296940262,16.175722122192386,0.13515055223817907
2173,2003-07-24,16.511394500732422,16.583972930908207,15.7765474319458,15.957990646362305,8725120.0,0.033503675220532436,1.311683099110696,-1.0701763445302286,62.461062811677614,61.993233870744774,-0.029073286988122504,-0.6360522146401664,-1.2585516090006124,-1.6846865903003554,12.882915302124298,0.8074254989624059,0.729699122434031,0.4976099491119399,-0.9235447025664278,1.9187646007903094,-0.21296737672724575,1.2081872749511238,0.7838027761370903,88.39282027023476,21.51938449234946,0.7105773258391845,7,0.013608932495117188,-0.5579390525817853,-1.1226837635040283,-1.6329946517944336,3.628877639770508,3,0.1280219565687999,-1.1917833074131674,15.97613525390625,1.7391405692974278,16.33902359008789,1.1904823880796311,15.876340866088867,0.1280219565687999
2174,2003-07-25,16.257373809814453,16.529539108276367,16.094074249267578,16.329950332641598,6325922.0,-0.01538456917776998,-1.1818207881194365,-0.1311456764422996,48.565978150190965,59.952463587281045,0.21641694022632407,-0.3409203823482869,-0.9842965208491421,-1.3818877423990301,13.313553057091248,0.43546485900878906,0.7260096340219064,0.2063931941986077,-1.1984716792554728,1.6112580676526864,-0.49603924252843257,0.9088256309256479,1.0041844598721603,56.383001327427195,-6.209113330254979,0.7024324367270395,7,0.26762962341308594,-0.3039183616638166,-0.8686630725860596,-1.3789739608764648,4.699396133422852,4,0.19475438978096649,1.311683099110696,16.511394500732422,-1.1917833074131674,15.97613525390625,1.7391405692974278,16.33902359008789,0.19475438978096649
2175,2003-07-28,16.76541519165039,16.94685935974121,16.511394500732422,16.656549453735348,8490558.0,0.031249904675823892,-1.1818207881194365,-1.5000131402592483,50.91240112809031,58.18418252483178,-0.3513256546449881,-0.7502402321167736,-1.4321489259313687,-1.8291549466903234,14.30299336135894,0.6894855499267578,0.7272920462827717,0.627341556549073,-0.7242987191024355,1.9789818322005797,-0.04847858127667948,1.3031616943748254,0.4631768509969838,84.4960848658,25.304528651828193,0.6758201378257533,7,-0.25402069091796875,-0.8119597434997541,-1.376704454421997,-1.8870153427124023,3.7377452850341797,0,0.14069274460955583,-1.1818207881194365,16.257373809814453,1.311683099110696,16.511394500732422,-1.1917833074131674,15.97613525390625,0.14069274460955583
2176,2003-07-29,16.41160011291504,16.974077224731445,16.320878982543945,16.602117538452152,7197927.0,-0.021103866184689624,-2.5121991241654444,-1.7500219002400021,51.47601425917091,56.430621199820095,-0.11483096353936872,-0.264963552854109,-1.0148734112666684,-1.4187584187994755,14.865539498980857,0.6531982421875,0.6787686484484894,0.18144373893737864,-0.9540255652758916,1.3169130431506488,-0.38629091316925823,0.7491783910440137,0.7846850272338806,53.030219773656306,-4.312281902140924,0.5677346521066355,7,-0.11793804168701172,-0.4581446647644025,-1.0228893756866455,-1.5332002639770508,3.583517074584961,1,0.14427865726915456,-1.1818207881194365,16.76541519165039,-1.1818207881194365,16.257373809814453,1.311683099110696,16.511394500732422,0.14427865726915456
2177,2003-07-30,16.502323150634766,16.638404846191403,16.212011337280273,16.329950332641598,4974209.0,0.005527982469444526,-1.0888801678182978,-0.9047614280279537,51.9195756124766,56.212574679602746,-0.2853380559056724,-0.25516090075846876,-1.0277821796976312,-1.444555166236384,15.38686922808264,0.42639350891112926,0.5506755478377805,0.20004277229309153,-0.7972730081405537,1.1973585527267385,-0.2986151179237311,0.6987006625099141,0.6623012250656686,60.60606784576902,5.270037167659609,0.4986578902168233,7,-0.20866107940673828,-0.5488677024841291,-1.249695062637329,-1.6239233016967773,3.6198043823242188,2,0.15667946144057354,-2.5121991241654444,16.41160011291504,-1.1818207881194365,16.76541519165039,-1.1818207881194365,16.257373809814453,0.15667946144057354
2178,2003-07-31,16.99222183227539,17.24624252319336,16.529539108276367,16.583972930908207,9173303.0,0.02968664939892296,-1.7719221888624141,2.368406493089681,55.04273648642574,55.62189190989048,-0.6867436590533487,-0.643735357762452,-1.4451457470899456,-1.8893416726398247,16.758331937306412,0.7439193725585938,0.4139933944184282,0.6046627521514907,-0.31570269783989247,1.5250282021428738,0.14448002715579733,1.0648454771471823,-1.3789749145507812,77.95281325943438,24.673467576873165,0.4601827249956917,7,-0.48082685470581055,-1.038766384124754,-1.8144395351409912,-2.1138219833374023,3.2206287384033203,3,0.14361983823218738,-1.0888801678182978,16.502323150634766,-2.5121991241654444,16.41160011291504,-1.1818207881194365,16.76541519165039,0.14361983823218738
2179,2003-08-01,16.77448844909668,17.228097915649414,16.747272491455078,16.883354187011722,6782371.0,-0.012813708844428118,-4.888944694270863,-0.26666510932537074,48.658330233623474,54.130535460954206,-0.4192297073380189,-0.3066824225440783,-1.1497699586855035,-1.6436730846199943,18.114369859084846,0.48082542419433594,0.2811991623201848,0.30119709968566966,-0.38910851421223214,0.9915027135835732,-0.04395570726328302,0.6463499066346223,-1.128581619262695,54.38601344435531,5.11691129372349,0.34515280694895156,8,-0.2630934715270996,-0.8210330009460431,-1.6103143692016602,-1.8960886001586914,3.7468166351318395,4,0.2006489617623779,-1.7719221888624141,16.99222183227539,-1.0888801678182978,16.502323150634766,-2.5121991241654444,16.41160011291504,0.2006489617623779
2180,2003-08-04,16.674694061279293,17.128303527832028,16.547683715820312,16.73819923400879,4960320.0,-0.005949176221988428,-2.657149722180485,0.5833347933493487,45.916512483406756,52.35584640540565,-0.21711110242644693,-0.1947215120944037,-0.9683823311326698,-1.528842753118358,18.061425603793044,0.5806198120117152,0.3001142356768369,0.18734078407287313,-0.5075599323248667,0.882241500470613,-0.1601095741259968,0.5347911422717431,-0.9967805175781219,44.73687607771504,-1.2246789659532809,0.3474503581988697,8,-0.16329908370971324,-0.7212386131286568,-1.5105199813842738,-1.796294212341305,3.737745285034187,0,0.25680086640399136,-4.888944694270863,16.77448844909668,-1.7719221888624141,16.99222183227539,-1.0888801678182978,16.502323150634766,0.25680086640399136
2181,2003-08-05,16.874282836914062,17.046653747558597,16.647478103637695,16.856138229370114,5872669.0,0.011969561474488355,1.2000031536290152,-0.2857185763628572,50.551477408344105,51.72267650815626,-0.3718976824060505,-0.3990504502571852,-1.091150426333055,-1.7177317561877388,17.669800865492842,0.399175643920902,0.26767594046809506,0.37695012092590474,-0.3348066985254228,1.0887069403772323,0.02107171120024276,0.7328285306515667,-1.165002713623048,64.03515081099523,18.5940789893697,0.3558784097256636,8,-0.3628878593444824,-0.920827388763426,-1.710108757019043,-1.9958829879760742,2.5855751037597656,1,0.2150537403481232,-2.657149722180485,16.674694061279293,-4.888944694270863,16.77448844909668,-1.7719221888624141,16.99222183227539,0.2150537403481232
2182,2003-08-06,16.502323150634766,16.76541519165039,16.429744720458984,16.538610458374027,8633301.0,-0.022042992278498486,-2.6999863343459936,-1.9998948806893868,56.00815701722929,51.00568697543978,0.09225245270618032,-0.008973379188223163,-0.6699682490761596,-1.341472317593757,17.071500555220076,0.4445381164550781,0.24135753754757872,-0.006803464889525657,-0.710219689240418,0.6966127594613667,-0.35851157706497006,0.34490464728591874,-0.7623037793457037,8.888992711642683,-40.478298523536736,0.35170811217544584,8,0.16783523559570312,-0.381031990051266,-1.4220669269561768,-1.6239233016967773,2.7035140991210938,2,0.21165468673608445,1.2000031536290152,16.874282836914062,-2.657149722180485,16.674694061279293,-4.888944694270863,16.77448844909668,0.21165468673608445
2183,2003-08-07,16.26644515991211,16.583972930908207,16.139434814453125,16.556755065917972,7573911.0,-0.014293623301976366,1.5789339736425376,8.000315374506542,51.01215781022373,51.27748471544343,0.32377921076677296,0.23540121292305827,-0.389810961957922,-1.097697417766149,16.51535828579623,0.4445381164550817,0.17689225306484602,-0.24041342735290527,-0.9467947472593856,0.4659678925535733,-0.5936040873061437,0.11277723260033312,-0.49630132558496065,11.666634546483454,-38.38935820912009,0.3531906599532395,8,0.4263935089111328,-0.03175163269042969,-1.0274255275726318,-1.388045310974121,2.7851638793945312,3,0.23703288180929794,-2.6999863343459936,16.502323150634766,1.2000031536290152,16.874282836914062,-2.657149722180485,16.674694061279293,0.23703288180929794
2184,2003-08-08,16.493249893188473,16.62933349609375,16.311805725097653,16.366239547729492,4105731.0,0.013943103797215306,-1.692305204256507,-0.43749917874457855,56.99587996705353,51.95342680866156,0.14969409535269307,0.0120734337004329,-0.5834114217885187,-1.3270844837562255,15.8645666847564,0.3628883361816406,0.18257542894799528,-0.01542305946350453,-0.7214510819292919,0.6906049630022828,-0.3684370706963982,0.33759095176938914,-0.6935840850839998,35.779782892147935,-18.00702534601357,0.3530140112328935,8,0.19958877563476918,-0.2585563659667933,-1.1884570121765101,-1.6148500442504847,3.4927959442138707,4,0.22552260479763864,1.5789339736425376,16.26644515991211,-2.6999863343459936,16.502323150634766,1.2000031536290152,16.874282836914062,0.22552260479763864
2185,2003-08-11,16.583972930908207,16.701911926269528,16.402528762817386,16.574899673461914,4035958.0,0.005500616210101894,1.4444306015184087,0.07143715272566445,53.033707546661745,52.12650384060499,0.0341143067270373,-0.11001238288617898,-0.6573244075105613,-1.3930899731443827,14.527769512941946,0.29938316345214133,0.10388827642900011,0.09162983894348642,-0.5899433254024515,0.7732030032894226,-0.24915674322948078,0.4324164211164536,-0.7553755885019555,49.00009250616027,-6.211876780026536,0.34078658217296826,8,0.10886573791503551,-0.19958829879760742,-1.2769119739532506,-1.7055730819702184,4.046197891235348,0,0.23741790762225312,-1.692305204256507,16.493249893188473,1.5789339736425376,16.26644515991211,-2.6999863343459936,16.502323150634766,0.23741790762225312
2186,2003-08-12,16.801704406738278,16.91964340209961,16.583972930908207,16.611188888549805,5124999.0,0.013129029861371544,-1.740755160679991,20.997477401715162,60.606053180718135,53.09166801485405,-0.13685309078632102,-0.368802553199405,-0.8486424170438287,-1.5966099953829218,12.848256073081005,0.3356704711914027,0.1487296537071785,0.3234232425689676,-0.3172204890760355,0.9640669742139707,0.0031013767464642683,0.6437451083914709,-0.9447541607162844,84.88365839229004,26.081541022436113,0.3203218658225019,8,-0.10886573791503551,-0.27670097351073863,-1.2837147712707484,-1.9233045578002894,3.9101161956787145,1,0.21490289628754145,1.4444306015184087,16.583972930908207,-1.692305204256507,16.493249893188473,1.5789339736425376,16.26644515991211,0.21490289628754145
2187,2003-08-13,17.155521392822266,17.31882095336914,17.010364532470707,17.010364532470707,7940636.0,0.021058398452843408,-3.2499737201725547,0.7619162036341749,58.67971703302069,53.495776964475716,-0.43389898923114245,-0.733804966075791,-1.1795790938195054,-1.931261534685106,11.846923977981863,0.5171165466308629,0.1526180938285009,0.6604566097259514,-0.03325465897694713,1.35416787842885,0.31360097537450216,1.0073122440774007,-1.2707853012568453,86.15385112996452,29.810266262041722,0.34685563435144956,8,-0.4263935089111328,-0.6305179595947266,-1.5649542808532715,-2.2771215438842773,3.5562992095947266,2,0.1343204030403693,-1.740755160679991,16.801704406738278,1.4444306015184087,16.583972930908207,-1.692305204256507,16.493249893188473,0.1343204030403693
2188,2003-08-14,17.482120513916016,17.57284164428711,17.13737678527832,17.24624252319336,7158686.0,0.019037551445705292,1.0869577140349915,1.6249868600862376,66.187044918974,55.44341192951467,-0.7640455064308718,-0.9919371898152392,-1.4840030190053763,-2.2268960450519515,11.909193109270294,0.43546485900878906,0.1904354441715661,0.911302852630616,0.134454848856155,1.688150856405077,0.5228788507433855,1.2997268545178464,-1.5400210278784456,92.80582503713252,34.96080259334761,0.3884240018872306,8,-0.6259822845458984,-0.8890762329101562,-1.8779454231262207,-2.5901126861572266,2.8486690521240234,3,0.0985988361347665,-3.2499737201725547,17.155521392822266,-1.740755160679991,16.801704406738278,1.4444306015184087,16.583972930908207,0.0985988361347665
2189,2003-08-15,17.763357162475586,17.917585372924805,17.509336471557614,17.536552429199222,7767690.0,0.016087101581052643,-1.9032411206586204,0.9615341074489613,64.03060937170657,57.456089361547974,-0.9948822581444254,-1.2101802660304415,-1.7615669149736704,-2.472176357036478,12.681853020270111,0.43546485900878906,0.23097003426973828,1.1131577491760254,0.1947367213782023,2.0315787769738485,0.6539472352771156,1.5723682630749352,-1.7234131469430451,89.82030048116262,33.886332467312,0.45921051389891127,8,-0.7348470687866211,-0.9979410171508789,-2.159182071685791,-2.871349334716797,1.6783561706543004,4,0.07252299579678767,1.0869577140349915,17.482120513916016,-3.2499737201725547,17.155521392822266,-1.740755160679991,16.801704406738278,0.07252299579678767
2190,2003-08-18,17.835935592651367,17.944801330566406,17.609130859375,17.872224807739258,3443268.0,0.004085850974673955,2.7000252291649147,-0.1600020183162222,71.74513912588708,59.81094066349719,-0.9894690983002619,-1.1894048808458138,-1.8087881887311923,-2.494249938810217,13.484733527234674,0.33567047119140625,0.21845202839649858,1.0877564430236824,0.10135156333018003,2.074161322717183,0.5945540031769312,1.5809588828704335,-1.6457802685274459,92.00003924503758,34.22408738315043,0.4932024398467504,8,-0.7938175201416016,-1.0569114685058594,-2.2317605018615723,-2.943927764892578,1.1703128814697266,0,0.1205493389220833,-1.9032411206586204,17.763357162475586,1.0869577140349915,17.482120513916016,-3.2499737201725547,17.155521392822266,0.1205493389220833
2191,2003-08-19,18.280473709106445,18.625215530395508,17.981090545654297,18.053667068481445,12042950.0,0.024923734117891394,-2.463412883177618,-6.249973720172395,74.49998134111641,61.86558781059576,-1.356179014372941,-1.5610738919254743,-2.230177424903623,-2.8867789360384,14.59936531874037,0.7892799377441406,0.2780010120005336,1.4352220535278306,0.2552326509332197,2.6152114561224398,0.8452273522305269,2.0252167548251343,-1.914853784338277,78.65178758089259,20.356678893630843,0.5899947012973047,8,-0.8981485366821289,-1.1612424850463867,-2.438153505325314,-3.234238624572754,0.6350517272949219,1,0.12853589849078162,2.7000252291649147,17.835935592651367,-1.9032411206586204,17.763357162475586,1.0869577140349915,17.482120513916016,0.12853589849078162
2192,2003-08-20,18.13531875610352,18.480060577392575,17.944801330566406,18.380266189575195,6869781.0,-0.00794043717426296,1.4081693948040472,-1.0799835172228045,67.40330368665045,63.686826241309845,-1.0672570359550484,-1.3131924131547592,-2.0645453554107647,-2.7055755113732847,15.451930106057535,0.5352592468261683,0.3656531959996663,1.1821079254150426,-0.056701973599825095,2.4209178244299103,0.5627029759076088,1.8015128749224765,-1.498547358660069,67.0732614068736,10.799386172796176,0.6194049495074339,8,-0.6668081283569371,-1.0160875320434606,-2.041244268417362,-2.8940305709838903,0.3175258636474574,2,0.14207094349782734,-2.463412883177618,18.280473709106445,2.7000252291649147,17.835935592651367,-1.9032411206586204,17.763357162475586,0.14207094349782734
2193,2003-08-21,18.625215530395508,18.87016487121582,18.380266189575195,18.416555404663086,9200088.0,0.027013408525125238,-2.4838657171922685,-0.8518567546311921,76.02039338684469,65.80066106573108,-1.3269147294087134,-1.7250515871107694,-2.529605009389755,-3.159106232517445,16.71864743135674,0.7348461151123011,0.42936761333837836,1.5663136482238755,0.13975552188465912,2.99287177456309,0.8530345850542673,2.2795927113934837,-1.749830836997809,81.99998318069822,24.43445180144886,0.7132790631696073,8,-0.9888687133789062,-1.383509635925293,-2.5311410427093506,-3.383927345275879,-0.4263916015625,3,0.11203119065206191,1.4081693948040472,18.13531875610352,-2.463412883177618,18.280473709106445,2.7000252291649147,17.835935592651367,0.11203119065206191
2194,2003-08-22,19.423568725585934,19.91346740722656,18.51634979248047,18.679649353027344,12974698.0,0.0428641050562637,-1.610169974699776,3.5652205707599602,82.30276334829382,69.05277837702354,-1.861663179552675,-2.3969311495830787,-3.264962596280764,-3.9152126566088583,18.35744317492222,1.3971176147460902,0.5210266653188675,2.2063570976257303,0.4825586032046587,3.9301555920468036,1.3444578504151927,3.068256344836268,-2.2689148072936973,78.74014183833606,18.744204183692638,0.8618992472105365,8,-1.1748485565185511,-1.660211563110348,-3.254648685455315,-4.182280540466305,-1.106805801391598,4,0.04670721705528069,-2.4838657171922685,18.625215530395508,1.4081693948040472,18.13531875610352,-2.463412883177618,18.280473709106445,0.04670721705528069
2195,2003-08-25,19.124187469482425,19.550579071044922,19.02439308166504,19.26934242248535,6092792.0,-0.015413298160247169,-2.0526210960192537,-0.1951218886849111,75.83334355339177,70.74469952954283,-1.3008581848675753,-2.015090696097481,-2.914709667523276,-3.5961906226684928,19.479586080981026,0.5261859893798828,0.666402504699672,1.7890372276306188,-0.1176701819247512,3.695744637185989,0.835683522852932,2.7423909324083056,-1.5281233929606977,59.90788142785753,0.40540845652381563,0.9533537047776852,8,-0.6622714996337926,-1.2791800498962438,-2.8849580287933385,-3.8828992843627965,-1.4696960449218786,0,0.01660336493532899,-1.610169974699776,19.423568725585934,-2.4838657171922685,18.625215530395508,1.4081693948040472,18.13531875610352,0.01660336493532899
2196,2003-08-26,18.779443740844727,19.49614715576172,18.6342887878418,19.187692642211914,8788060.0,-0.018026581740417824,-1.4675327512109497,2.812504106277088,76.31027188987426,72.70365006919322,-0.72199483804118,-1.564048135298421,-2.5214664103636153,-3.220284527607223,20.713351327718133,0.8618583679199183,0.7702169869253837,1.3259013175964363,-0.6326957710904821,3.2844984062833564,0.3466027732529753,2.3051998619398972,-0.8125951314102267,42.39634238500688,-22.537287876927756,0.9792985443434601,8,-0.25402164459228516,-0.9344363212585449,-2.5402143001556396,-3.5381555557250977,-0.5806198120117188,1,0.012077287080824117,-2.0526210960192537,19.124187469482425,-1.610169974699776,19.423568725585934,-2.4838657171922685,18.625215530395508,0.012077287080824117
2197,2003-08-27,19.08789825439453,19.142330169677734,18.87016487121582,18.915525436401367,6375524.0,0.016425114492551574,-1.0689590175224921,-0.4222248177910671,82.06187247331248,74.46751979745305,-0.8130125789000786,-1.7590535898818764,-2.785611245941748,-3.4983638063028657,22.218986749163804,0.3628864288330078,0.9137992629911551,1.5050770759582512,-0.5290283442494648,3.5391824961659655,0.48802436585439324,2.5221297860621092,-0.8095906373133026,46.15389400116203,-24.463545054451515,1.0170527101038573,8,-0.37649631500244496,-1.2428908348083496,-2.8486688137054443,-3.8466100692749023,-0.5352592468261719,2,-0.009030476571902257,-1.4675327512109497,18.779443740844727,-2.0526210960192537,19.124187469482425,-1.610169974699776,19.423568725585934,-0.009030476571902257
2198,2003-08-28,19.432641983032227,19.695735931396484,19.151403427124023,19.223981857299805,8207274.0,0.018060853219307393,-2.0769156127696737,1.2105164153010302,82.53013879296236,76.52302306648147,-0.9521017654560211,-2.0148977443694207,-3.071474283986241,-3.8021624103869005,23.119237865419972,0.6078376770019531,1.0305786884191086,1.727799797058104,-0.4451814188987733,3.9007810130149814,0.6413091890796672,2.814290405036541,-0.8927087995277461,65.58447054711877,-9.049753540601799,1.0864906079784382,8,-0.6713428497314453,-1.587634563446045,-3.1934125423431396,-4.191353797912598,-0.12701034545898793,3,-0.050420182913716416,-1.0689590175224921,19.08789825439453,-1.4675327512109497,18.779443740844727,-2.0526210960192537,19.124187469482425,-0.050420182913716416
2199,2003-08-29,20.14027214050293,20.602954864501953,19.632230758666992,19.686662673950195,17096633.0,0.0364145111142673,-2.451627342335316,2.173915428069983,84.62898543726294,77.95456154552323,-1.4383689620657485,-2.5902462745430483,-3.7096171762120704,-4.47011120227396,24.288778890611976,1.1703128814697266,1.1664238037681365,2.2671407699584947,-0.11384137936380512,4.648122919280796,1.0766496952973448,3.4576318446196446,-1.3805734812029158,76.49765343729771,-1.3221460406370795,1.1904910746611508,8,-0.86639404296875,-1.791757583618164,-3.9010426998138428,-4.898983955383301,-1.0977344512939453,4,-0.09639632464377623,-2.0769156127696737,19.432641983032227,-1.0689590175224921,19.08789825439453,-1.4675327512109497,18.779443740844727,-0.09639632464377623
2200,2003-09-01,20.956769943237305,20.956769943237305,20.457799911499023,20.557594299316406,7901395.0,0.040540554618046176,1.5000023891094834,0.8799984862628353,86.2341907426672,79.25836259014,-1.9731158308586458,-3.2353723774215766,-4.434593439892701,-5.239459180750801,25.993421486375723,0.816497802734375,1.2793318311561812,2.8695347785949714,0.19081249291953029,5.548257064270414,1.5301736357572508,4.208895921432692,-1.8652851670009412,100.0,22.120579133974587,1.3393611428377212,9,-1.5059843063354492,-2.40866756439209,-4.717540502548218,-5.715481758117676,-1.8598003387451172,0,-0.12597394666227613,-2.451627342335316,20.14027214050293,-2.0769156127696737,19.432641983032227,-1.0689590175224921,19.08789825439453,-0.12597394666227613
2201,2003-09-02,20.50316047668457,20.993059158325195,20.36707878112793,20.97491455078125,10101634.0,-0.021645008643095487,1.4642796805838694,-1.1818207881194365,78.69363335165458,80.51284366402933,-1.3086835558408438,-2.6308416819334113,-3.8852422547346848,-4.749984931824773,27.721119262456455,0.6259803771972656,1.3910202648926173,2.2344814300537124,-0.5861523645591014,5.055115224666526,0.8241645327473037,3.644798327360121,-1.03861866704802,76.92307692307693,0.08658498253960545,1.4103168973064069,9,-0.816497802734375,-1.9369134902954102,-4.270735502243042,-5.261872291564941,-0.9435081481933594,1,-0.13893804593508519,1.5000023891094834,20.956769943237305,-2.451627342335316,20.14027214050293,-2.0769156127696737,19.432641983032227,-0.13893804593508519
2202,2003-09-03,19.9951171875,20.82068634033203,19.9951171875,20.68460464477539,14567808.0,-0.0247787793380585,-1.3947329110072202,1.4615400165767076,70.88989446713519,79.94278822850606,-0.5689116015076969,-1.9475628780742937,-3.2915286225052256,-4.205914713661745,29.70822095077089,0.8255691528320312,1.473500674610552,1.5517984390258803,-1.240728289280863,4.344325167332624,0.15553507487250684,2.948061803179254,-0.22487190812572067,45.8127839031938,-27.80558208648987,1.396263364153372,9,-0.24041271209716797,-1.4288702011108398,-3.871558427810669,-4.753829002380371,0.39010429382323863,2,-0.08983659569597069,1.4642796805838694,20.50316047668457,1.5000023891094834,20.956769943237305,-2.451627342335316,20.14027214050293,-0.08983659569597069
2203,2003-09-04,20.122127532958984,20.38522148132324,19.91346740722656,20.03140640258789,10204586.0,0.006352068070818007,-1.8888875911044036,-0.1315776370024067,70.12384379532924,78.58957494484333,-0.5154611659208364,-1.8666063979651213,-3.3199749566625414,-4.301588095486949,32.29921420267573,0.4717540740966797,1.5159941335847016,1.4860246658325202,-1.2042221334761258,4.176271465141166,0.1409012661781972,2.8311480654868433,0.8709316253662109,35.99989347775507,-34.0997165447808,1.3451233996543228,9,-0.3084535598754883,-1.5558805465698242,-3.9985687732696533,-4.8808393478393555,-0.03628730773925781,3,-0.07799814024734142,-1.3947329110072202,19.9951171875,1.4642796805838694,20.50316047668457,1.5000023891094834,20.956769943237305,-0.07799814024734142
2204,2003-09-05,20.21285057067871,20.448726654052734,19.732023239135746,20.35800552368164,8234941.0,0.0045086205507407495,3.3889132224888967,-1.6000126145824574,70.21605529084346,77.96543180456018,-0.5391476634451955,-1.7543234274407098,-3.329520375281959,-4.360128480490335,34.81935959826292,0.7167034149169886,1.6235850403025687,1.3907676696777358,-1.1876988365761605,3.969234175931632,0.10153441655078765,2.680000922804684,0.758616752624512,38.12955081025959,-27.993588495919283,1.2892332531269488,9,-0.39917659759521484,-1.6466035842895508,-3.9804253578186035,-4.971562385559082,0.5896930694580078,4,-0.044883275119121935,-1.8888875911044036,20.122127532958984,-1.3947329110072202,19.9951171875,1.4642796805838694,20.50316047668457,-0.044883275119121935
2205,2003-09-08,20.52130508422852,20.52130508422852,20.00419044494629,20.07676696777344,6754374.0,0.015260317315028304,1.3265255335398716,-3.062507391298635,69.5102707661384,77.20987612414508,-0.702449751893262,-1.847395529978325,-3.535746010380617,-4.6342799687285385,37.368801668950766,0.5171146392822301,1.6711316749230534,1.502355575561527,-0.9550035462285429,3.959714697351597,0.27367601466649205,2.731035136456562,0.4005844757080048,62.58995743754044,-1.8679060533046155,1.2286795608950343,9,-0.5896930694580114,-1.955058097839359,-4.288879871368412,-5.28001689910889,-0.4536094665527379,0,-0.0720601048008408,3.3889132224888967,20.21285057067871,-1.8888875911044036,20.122127532958984,-1.3947329110072202,19.9951171875,-0.0720601048008408
2206,2003-09-09,20.41243934631348,21.0474910736084,20.2491397857666,20.847904205322266,10544746.0,-0.005305010449784042,-1.095234281337835,-0.9795894725099248,69.9523130047754,75.86436951652985,-0.37725600918983915,-1.532737064711302,-3.3091852591897073,-4.492699717553691,39.82951335583101,0.7983512878417969,1.6067348580509488,1.2129530906677282,-1.083826510575662,3.5097326919111183,0.0645632900460349,2.3613428912894214,-0.6804161071777344,51.724267925600856,-11.890419876876166,1.148389800621695,9,-0.3129920959472692,-1.8189764022827184,-4.180014133453373,-5.171151161193851,0.49897003173828125,1,-0.0644445144210003,1.3265255335398716,20.52130508422852,3.3889132224888967,20.21285057067871,-1.8888875911044036,20.122127532958984,-0.0644445144210003
2207,2003-09-10,19.459857940673828,20.32171630859375,19.26934242248535,20.230995178222656,11810372.0,-0.04666671089517238,1.2095245341652217,1.7708368921067645,56.764710156286476,73.00154411245475,0.7081009340007931,-0.420213572024295,-2.2633445875201517,-3.5181154632434897,41.141617527407995,1.1430969238281286,1.5746593416354813,0.14515485763549663,-1.9414786060988476,2.231788321369841,-0.8981618742316755,1.1884715895026687,1.5876331329345703,10.714262728717893,-48.485615672001174,1.0433167318671714,9,0.6985588073730469,-0.8663949966430664,-3.2274327278137207,-4.218569755554199,0.8709316253662109,2,0.005128217694169157,-1.095234281337835,20.41243934631348,1.3265255335398716,20.52130508422852,3.3889132224888967,20.21285057067871,0.005128217694169157
2208,2003-09-11,19.20583724975586,19.459857940673828,18.951814651489254,19.05160903930664,11334191.0,-0.013053573756416248,-1.8717857489406746,-0.20000098936922764,48.064526411379646,68.93882644291217,1.0354552097940193,-0.03207986500019189,-1.9244052822497935,-3.2317570802482027,41.977144332871404,0.5080432891845739,1.5649157919115666,-0.1950516700744629,-2.0972177032626433,1.7071143631137176,-1.1461346866685531,0.7560313465196273,1.841653823852539,12.121270038899322,-42.76423157354323,0.9510830165940894,9,0.7938156127929688,-0.6123743057250977,-2.810112476348877,-3.9645490646362305,1.2882499694824219,3,0.06140759271415619,1.2095245341652217,19.459857940673828,-1.095234281337835,20.41243934631348,1.3265255335398716,20.52130508422852,0.06140759271415619
2209,2003-09-12,19.05160903930664,20.29450035095215,19.05160903930664,19.9951171875,19620719.0,-0.00803027790164057,-1.634617017405543,-6.117610685134801,49.33774050677851,64.83922086114677,1.1387703890502507,0.23569357934174917,-1.677988051760849,-3.035619728001066,42.67756201296184,1.2428913116455078,1.4984018042242084,-0.4136924743652344,-2.1635270962235076,1.3361421474930388,-1.2886097852943728,0.461224836563904,1.912054977416993,4.76191776383467,-47.44397650910094,0.8749173109291367,9,0.9480438232421875,-0.3719606399536133,-2.5878429412841797,-3.2841334342956507,1.333612442016598,4,0.05428576577334199,-1.8717857489406746,19.20583724975586,1.2095245341652217,19.459857940673828,-1.095234281337835,20.41243934631348,0.05428576577334199
2210,2003-09-15,19.986045837402344,20.203777313232425,19.49614715576172,19.57779693603516,14465517.0,0.04904765766333985,-1.4761860266438975,-0.4326925020720847,59.940208562940796,62.75550699573412,0.0582849663012972,-0.5580128420683721,-2.5504697473775444,-3.9334422023874254,43.38020008227382,1.1521682739257848,1.4227550178082105,0.41323881149292063,-1.1715120977863052,1.9979897207721464,-0.3791366431466905,1.2056142661325318,0.897144204711914,49.35070963232371,-3.9268243318174427,0.7923754546396123,9,0.013607025146484375,-1.2610359191894531,-3.522279739379883,-4.087023735046385,0.49897003173828125,0,0.040853393881763456,-1.634617017405543,19.05160903930664,-1.8717857489406746,19.20583724975586,1.2095245341652217,19.459857940673828,0.040853393881763456
2211,2003-09-16,20.630170822143555,20.775325775146484,19.840890884399414,19.949756622314453,10603277.0,0.03222873548782634,-1.0808091962615234,1.6666651093253742,62.039654573235815,61.772147007523074,-0.6324363759017082,-1.0720428232082249,-3.1329440074141566,-4.536256156915904,43.49043869288052,0.9344348907470703,1.2697014216883211,0.9398789405822754,-0.5888740655882501,2.468631946752801,0.17550243749701266,1.7042554436675381,0.17576420434570394,92.03980984158697,36.29717690265648,0.7643765030852635,9,-0.6305179595947266,-1.814438819885254,-4.091559171676636,-4.7266125679016096,-0.6985588073730469,1,-0.02726468962942552,-1.4761860266438975,19.986045837402344,-1.634617017405543,19.05160903930664,-1.8717857489406746,19.20583724975586,-0.02726468962942552
2212,2003-09-17,20.711820602416992,21.029348373413086,20.593883514404297,20.89326477050781,9792888.0,0.003957784982846491,-1.0869672524509244,-0.2666672273100558,60.413581887834944,60.693229017801485,-0.6724452101493519,-1.0021513726330227,-3.1375620851402104,-4.575555876153498,43.766169745741735,0.43546485900878906,1.0105923705689257,0.8927036285400405,-0.5136592616163327,2.2990665186964137,0.1895221834618539,1.595885073618227,-1.760005950927738,84.71611951973239,28.97012138413438,0.7031814450781857,9,-0.7121677398681641,-1.6828927993774414,-4.102899551391602,-4.758365154266356,-1.2428913116455078,2,0.009636466994672466,-1.0808091962615234,20.630170822143555,-1.4761860266438975,19.986045837402344,-1.634617017405543,19.05160903930664,0.009636466994672466
2213,2003-09-18,20.711820602416992,20.82068634033203,20.094911575317386,20.65738868713379,9256083.0,0.0,4.333375381941498,-0.29999264157092537,55.25876501784767,59.03130787635751,-0.6481616748620489,-0.8830894293391509,-3.060404486079232,-4.532775868933605,43.36310206853135,0.7257747650146449,0.8235790502588181,0.7883733749389634,-0.5531608468953522,2.129907596773279,0.11760626402180563,1.4591404858561212,-1.7184552764892622,83.94491298624271,29.550557835088057,0.6707671109171581,9,-0.7121677398681641,-1.6193866729736328,-4.084754943847656,-4.758365154266356,-1.251962661743164,3,-0.018396791073619467,-1.0869672524509244,20.711820602416992,-1.0808091962615234,20.630170822143555,-1.4761860266438975,19.986045837402344,-0.018396791073619467
2214,2003-09-19,20.33078956604004,20.856975555419922,20.013261795043945,20.847904205322266,12097954.0,-0.018396791073619467,2.1525537275192512,-9.500210245987805,43.738667582417584,56.167796411499644,-0.2778617814895874,-0.45387734530901724,-2.6097321974369194,-4.112919043041202,42.02358192285282,0.8437137603759766,0.7109344219970488,0.3619812965393052,-0.9697005531007399,1.6936631461793503,-0.30385962828071555,1.027822221359326,-1.2967045791626006,54.437891169749165,5.57224146647188,0.6658409248200218,9,-0.33113670349121094,-1.0523757934570312,-3.606198310852051,-4.309293270111084,-0.46268272399902344,4,0.008032036958909305,4.333375381941498,20.711820602416992,-1.0869672524509244,20.711820602416992,-1.0808091962615234,20.630170822143555,0.008032036958909305
2215,2003-09-22,19.441713333129886,19.88625144958496,19.41449737548828,19.88625144958496,9086775.0,-0.043730531469138745,1.1224460024199154,0.8596509993840229,40.23372210971149,52.865730756492546,0.4939095007897478,0.4850769749796875,-1.6745333687092518,-3.1960216417303684,40.29999281042725,0.9162921905517578,0.5715100703193983,-0.5429712295532205,-1.839358293955339,0.753415834848898,-1.1911647617542798,0.10522230264783872,-0.3677230785217347,1.6853541086192785,-41.82885906749108,0.6481935322010594,9,0.5488681793212855,-0.11340236663818715,-2.5447502136230504,-3.2478451728820836,0.9525814056396449,0,0.048530092591456686,2.1525537275192512,20.33078956604004,4.333375381941498,20.711820602416992,-1.0869672524509244,20.711820602416992,0.048530092591456686
2216,2003-09-23,19.006248474121094,19.58686828613281,18.87016487121582,19.58686828613281,12900405.0,-0.022398481633135403,1.4687528743939315,1.3061192966799129,40.77834751186209,51.08946824044539,0.7922421762450718,0.989117245735958,-1.2026120468851431,-2.7339713786981754,39.12352727815357,0.7167034149169886,0.4047597733600625,-0.9897763252258294,-2.245089410096984,0.2655367596453253,-1.6174328676614067,-0.36211978279025203,2.023099899291992,6.3025492167196395,-35.39574550469336,0.6276565424355769,9,0.9435081481933594,0.4898977279663086,-2.095677375793457,-2.7987723350524902,1.950521469116211,1,0.07780427563245951,1.1224460024199154,19.441713333129886,2.1525537275192512,20.33078956604004,4.333375381941498,20.711820602416992,0.07780427563245951
2217,2003-09-24,18.915525436401367,19.37820816040039,18.852020263671875,19.160476684570312,9160517.0,-0.004773326932101085,-1.8292592877470963,0.42187890096317093,38.6712119806607,50.04576663703217,0.8913685371478373,1.1238866705801271,-1.0672535007370882,-2.6166308690739406,37.87534537342408,0.5261878967285156,0.20871470566491723,-1.071880722045897,-2.355494158055098,0.21173271396330406,-1.7136874400504993,-0.4300740040412947,2.070639266967774,3.167410913892467,-37.63024628199963,0.6418067180046012,9,1.0251588821411133,0.5806207656860352,-1.6647472381591797,-2.367842197418213,2.0049571990966797,2,0.05371706864741732,1.4687528743939315,19.006248474121094,1.1224460024199154,19.441713333129886,2.1525537275192512,20.33078956604004,0.05371706864741732
2218,2003-09-25,18.452844619750977,18.570783615112305,18.244184494018555,18.39841079711914,14905543.0,-0.024460373475007957,1.2499885024998851,-0.22222308740510024,34.55413810165631,48.40314414757415,1.3812587581900289,1.5909697210717901,-0.5369012298302849,-2.122365097199104,36.053932600281115,0.6713409423828125,-0.00786561298906463,-1.4855716705322273,-2.923810146059129,-0.047333195005325734,-2.204690908295678,-0.7664524327687765,2.4479543060302724,7.986100718689205,-31.779700764497694,0.7191192377634512,9,1.1839218139648438,1.1929931640625,-1.1589736938476562,-1.9051613807678223,2.585575103759769,3,0.055063850152021754,-1.8292592877470963,18.915525436401367,1.4687528743939315,19.006248474121094,1.1224460024199154,19.441713333129886,0.055063850152021754
2219,2003-09-26,18.198823928833008,18.470989227294922,17.872224807739258,18.16253471374512,10557753.0,-0.0137659366971572,1.062500821255404,0.6666666666666013,29.421224962455696,45.01214596974247,1.678056049987667,1.783526729488397,-0.2234923264112183,-1.8393644852868825,33.64786506775269,0.5987644195556641,-0.0804642530134565,-1.6425199508666992,-3.2726631041624863,-0.012376797570912146,-2.457591527514591,-0.8274483742188075,2.542578131042479,16.21622645440512,-19.808927364462303,0.8150715766478929,9,1.251962661743164,1.2610340118408203,-0.7597975730895996,-1.5286660194396973,3.7831039428710938,4,0.06929206067227911,1.2499885024998851,18.452844619750977,-1.8292592877470963,18.915525436401367,1.4687528743939315,19.006248474121094,0.06929206067227911
2220,2003-09-29,18.316762924194336,18.61614418029785,18.017379760742188,18.062740325927734,6412670.0,0.006480583351019309,-2.473678386677363,6.999947440345476,31.460679844927725,41.61448211104158,1.4510179182365341,1.5364380724715971,-0.26979676223746196,-1.926039841310505,30.836141084542778,0.5987644195556641,-0.06824805585593907,-1.392580604553224,-3.0693055928165904,0.2841443837101423,-2.2309430986849073,-0.5542181104215409,2.195104955510253,25.925979485342676,-7.778188193661467,0.8383624941316824,9,1.134023666381836,1.1430950164794922,-0.31072425842285156,-1.1249537467956543,3.2750606536865234,0,0.08469531020667054,1.062500821255404,18.198823928833008,1.2499885024998851,18.452844619750977,-1.8292592877470963,18.915525436401367,0.08469531020667054
2221,2003-09-30,17.654491424560547,18.525421142578125,17.536552429199222,18.416555404663086,13260847.0,-0.03615657976109987,1.0185207175463968,-2.999984982842898,33.164132508116154,38.58676551329504,1.84033022619775,2.081048405482697,0.44297466453121714,-1.2345898111513591,28.25553168913295,0.9888687133789027,-0.06940773623614405,-1.9124186515808113,-3.778498573973174,-0.046338729188448724,-2.8454586127769943,-0.9793786903846282,2.646205009386815,6.403965375461469,-28.960398162817704,0.9330399611961817,9,1.5422725677490234,1.6375303268432617,0.49897027015686035,-0.46268224716186523,3.6923828125,1,0.15519015803521974,-2.473678386677363,18.316762924194336,1.062500821255404,18.198823928833008,1.2499885024998851,18.452844619750977,0.15519015803521974
2222,2003-10-01,18.198823928833008,18.2895450592041,17.482120513916016,17.75428581237793,10839713.0,0.03083252251125157,1.5797119996099869,-0.5833343761966857,41.09149873534767,37.012624815239484,1.0080488254818043,1.470642714549271,-0.03179275669822346,-1.7425160080053104,26.34563853644608,0.8074245452880859,-0.2127317448972299,-1.2782714843750007,-3.228584426458248,0.6720414577082465,-2.253427955416626,-0.3031150133333753,1.8254581046395408,63.200040366324394,23.86717101483879,0.975156471041624,10,0.9707241058349609,1.0659818649291992,-0.013609170913696289,-1.0070147514343262,3.8193931579589844,2,0.15154528804659684,1.0185207175463968,17.654491424560547,-2.473678386677363,18.316762924194336,1.062500821255404,18.198823928833008,0.15154528804659684
2223,2003-10-02,18.55263900756836,18.797588348388672,18.353050231933594,18.40748405456543,9870929.0,0.019441645246910166,-2.4999887371321736,0.3265298241699776,45.736440425488915,37.23459957558075,0.35285041402645234,1.046891352722227,-0.327752754314254,-2.057787475523636,24.258327383374752,0.5987644195556641,-0.4320106520903373,-0.8459819793701158,-2.8132435661355615,1.12127960739533,-1.8296127727528386,0.1376488140126071,1.1665836435574057,81.37929834532916,36.117185336262395,0.9836307933827236,10,0.1315469741821289,0.7121667861938477,-0.27443432807922363,-1.3608298301696777,3.3294944763183594,3,0.12762839976370755,1.5797119996099869,18.198823928833008,1.0185207175463968,17.654491424560547,-2.473678386677363,18.316762924194336,0.12762839976370755
2224,2003-10-03,19.30563163757324,19.441713333129886,18.69779396057129,18.87016487121582,11691547.0,0.04058682054330398,1.102565484822173,3.000013140086437,44.00000403662969,37.65307534523833,-0.6267645674336393,0.2344686261651141,-1.0047585176165512,-2.770363707337676,22.39355938978203,0.889074325561527,-0.6418377435535163,-0.04762840270996449,-1.9773181029114255,1.8820612974914965,-1.0124732528106932,0.9172164473907642,0.14513875708735569,93.05561368553904,46.31501626763973,0.9648448501007302,10,-0.7711372375488246,-0.040825843811031604,-1.0024783611297572,-2.113822460174557,2.131965637207035,4,0.08975557591004169,-2.4999887371321736,18.55263900756836,1.5797119996099869,18.198823928833008,1.0185207175463968,17.654491424560547,0.08975557591004169
2225,2003-10-06,19.042537689208984,19.323774337768555,18.969959259033203,19.278413772583008,5445319.0,-0.013627834266360495,1.1666754267626773,-0.5416626516578381,34.99143709337912,37.01008529874022,-0.4763406636601921,0.40169164956918024,-0.6835463906153478,-2.4513143572456357,20.36237445318671,0.35381507873535156,-0.8331868601602856,-0.2367839813232422,-2.089830838736038,1.6162628760895537,-1.1633074100296419,0.6897394473831575,-1.5604171752929688,79.62966387675175,37.023796487611335,0.9265234287063981,10,-0.5806207656860352,0.22226810455322266,-0.23134136199951172,-1.5059847831726074,2.1954708099365234,0,0.1543591631781729,1.102565484822173,19.30563163757324,-2.4999887371321736,18.55263900756836,1.5797119996099869,18.198823928833008,0.1543591631781729
2226,2003-10-07,19.096969604492188,19.296558380126953,18.67057609558105,19.133258819580078,8561213.0,0.0028584381016638627,2.4499994743979423,0.15384864191740724,34.65517010139058,36.56385842326576,-0.5772549907937083,0.25682240617288343,-0.6666230901145909,-2.4458642767388916,17.673268585341695,0.625982284545902,-0.9373451342526806,-0.11657857894897461,-1.8920394496813948,1.6588822917834456,-1.004309014315183,0.7711518564172337,-1.57801601409912,82.40737946896542,43.26397737583817,0.8877304353662099,10,-0.6350526809692383,0.16783618927001953,-0.09752559661865234,-1.3835091590881348,2.3587722778320312,1,0.1306413543645064,1.1666754267626773,19.042537689208984,1.102565484822173,19.30563163757324,-2.4999887371321736,18.55263900756836,0.1306413543645064
2227,2003-10-08,19.55965232849121,19.91346740722656,18.969959259033203,19.096969604492188,13218520.0,0.024228070399723967,-1.6329109881599544,-12.749868600861978,39.93661447178503,37.16191135328006,-1.0493052635265272,-0.20870083750801172,-1.0540277168096779,-2.8394274580015946,16.890188070170957,0.9435081481933558,-0.9456571699118719,0.34111442565917827,-1.4378185974494215,2.120047448767778,-0.5483520858951216,1.2305809372134782,-2.0046023231506354,77.32560982168631,42.03792829821841,0.8894665115543003,10,-0.8618583679199219,-0.2948465347290039,-0.4331974983215332,-1.828047275543213,2.2136154174804688,2,0.09137288733736915,2.4499994743979423,19.096969604492188,1.1666754267626773,19.042537689208984,1.102565484822173,19.30563163757324,0.09137288733736915
2228,2003-10-09,20.38522148132324,20.53037643432617,19.632230758666992,19.695735931396484,12814980.0,0.042207762130284765,-1.2000004672034748,1.4901908244324453,50.44116619496396,39.497460379114315,-1.756673690901419,-0.9922566841198943,-1.8089668304041346,-3.5966035770030196,16.792823395396184,0.9707241058349574,-0.9061561028307139,1.1077143669128375,-0.7460615654850535,2.9614902993107286,0.18082640071389022,2.034602333111785,-2.735834779907222,92.19513245702107,56.87896984553578,0.9268879661989462,10,-1.3789730072021449,-1.1204156875610316,-1.2247457504272425,-2.6536164283752406,1.433406829833988,3,0.08010683656122608,-1.6329109881599544,19.55965232849121,2.4499994743979423,19.096969604492188,1.1666754267626773,19.042537689208984,0.08010683656122608
2229,2003-10-10,20.085840225219727,20.739038467407227,19.92254066467285,20.41243934631348,9970354.0,-0.014686190992715065,-1.5,-0.4736852297027095,55.772367951451024,42.198759057616904,-1.2979646074148015,-0.6444626105580014,-1.4339588613827736,-3.2268338300402704,15.944760018609324,0.816497802734375,-0.8500464012072797,0.7566215515136712,-1.128064406199364,2.6413075092267064,-0.1857214273428447,1.698964530370187,-2.2635941398291024,68.42107204440885,27.659039966468498,0.942342978856517,10,-0.9752607345581055,-0.8210344314575195,-0.8958797454833984,-2.3542351722717285,0.6985588073730469,4,0.08943082482611664,-1.2000004672034748,20.38522148132324,-1.6329109881599544,19.55965232849121,2.4499994743979423,19.096969604492188,0.08943082482611664
2230,2003-10-13,20.80254364013672,20.86604881286621,20.258211135864254,20.376150131225586,8672212.0,0.03568202310088586,1.196723684527987,-1.3055562044477527,65.32508294111103,45.772197994616334,-1.8159445696968604,-1.366943591678396,-2.0619309844897558,-3.866528270187132,15.094148998332683,0.7802085876464844,-0.6993062632307172,1.4325000762939446,-0.545171420393558,3.4101715729814472,0.4436643279501915,2.4213358246376977,-2.7469541641847677,97.10744878633608,49.83901420397787,0.988835748343752,10,-1.6284589767456055,-1.5377378463745117,-1.6125831604003906,-3.0709385871887207,-0.036289215087890625,0,0.030527691499143028,-1.5,20.085840225219727,-1.2000004672034748,20.38522148132324,-1.6329109881599544,19.55965232849121,0.030527691499143028
2231,2003-10-14,20.06769561767578,21.0474910736084,19.958829879760746,20.956769943237305,20851072.0,-0.03532491195178222,1.0338987882599588,-2.0851028615138243,58.85635835887555,47.746071286119424,-0.7853753672865267,-0.7129486590888625,-1.2514955486228345,-3.0625082870611813,13.546726401872347,1.0886611938476527,-0.4980733377495987,0.7257758140563979,-1.191519724767474,2.64307135288027,-0.23287195535553806,1.6844235834683339,-1.7310602080324031,52.83848607955197,-0.00808310741093976,0.958647769411936,10,-0.36742496490478516,-0.8028898239135742,-0.8187661170959473,-2.336090564727783,0.2812366485595703,1,0.05831824957714149,1.196723684527987,20.80254364013672,-1.5,20.085840225219727,-1.2000004672034748,20.38522148132324,0.05831824957714149
2232,2003-10-15,20.91140937805176,21.201719284057614,20.34893226623535,20.51223373413086,18027169.0,0.042043380388569807,-1.3499922473897257,-0.4489789351062295,67.85243785559568,50.20340433390908,-1.3453187498979204,-1.6242175355210833,-1.996268212242743,-3.8437545479661424,11.76613230455378,1.1340236663818324,-0.2823974033205374,1.559510135650637,-0.3896210020568276,3.5086412733581014,0.5849445667969064,2.5340757045043674,-2.2494712887325825,81.50289719807931,22.03242681010022,0.9745655688537317,10,-0.975261688232429,-1.569489479064945,-1.564954280853275,-3.1525883674621618,-0.36288642883301137,2,0.02603040734517781,1.0338987882599588,20.06769561767578,1.196723684527987,20.80254364013672,-1.5,20.085840225219727,0.02603040734517781
2233,2003-10-16,20.33078956604004,20.856975555419922,20.28542709350586,20.6483154296875,10610221.0,-0.02776569486613034,-1.7999869183941395,-0.7954540024751103,64.77987354854272,52.512278724121636,-0.5430504193682602,-1.1316263197154015,-1.3138099892828876,-3.2050027465773283,10.667582561677701,0.625982284545902,-0.027852361505502188,0.9979418754577623,-0.9020505810181838,2.8979343319337083,0.047945647219791,1.9479381036957335,-1.3132821094574787,31.914925341977668,-31.662608169454156,0.9499962282379729,10,-0.3946418762207067,-0.9888696670532227,-0.9548497200012207,-2.5719685554504395,0.11793708801269531,3,0.07095042596580292,-1.3499922473897257,20.91140937805176,1.0338987882599588,20.06769561767578,1.196723684527987,20.80254364013672,0.07095042596580292
2234,2003-10-17,20.49408721923828,20.847904205322266,20.39429473876953,20.593883514404297,11019493.0,0.008032036958909305,-2.030313069405334,0.31429343745307103,64.99998817393153,55.84656217751635,-0.5811512190094064,-1.351347124372893,-1.3785837242076653,-3.315871540115655,9.637836929727472,0.5171146392822266,0.16215831902405142,1.1530746459960923,-0.7662794004753657,3.0724286924675503,0.1933976227603651,2.1127516692318196,-1.1707901068092141,43.06556461315586,-24.23056806689914,0.9596770232357282,10,-0.5579395294189489,-1.1521673202514648,-1.1975293159484863,-2.5674304962158203,0.9072208404541051,4,0.06463040182026591,-1.7999869183941395,20.33078956604004,-1.3499922473897257,20.91140937805176,1.0338987882599588,20.06769561767578,0.06463040182026591
2235,2003-10-20,20.38522148132324,20.65738868713379,20.21285057067871,20.36707878112793,6442762.0,-0.005312055948158978,-1.722224817791067,-0.1817973319062371,70.36536748554553,59.814361886866905,-0.2925624803013207,-1.2313013278049958,-1.1733524697717321,-3.1636588485998445,9.344046983550419,0.4445381164550781,0.3091782491899835,0.9970335006713817,-0.9783060975266586,2.972373098869422,0.009363701572361549,1.984703299770402,-0.7989452648661732,34.30647973089068,-39.011153805834915,0.9876697990990203,10,-0.2993822097778285,-1.0433015823364222,-1.045570850372311,-2.345162391662594,1.1612415313720739,0,0.0195817127439728,-2.030313069405334,20.49408721923828,-1.7999869183941395,20.33078956604004,-1.3499922473897257,20.91140937805176,0.0195817127439728
2236,2003-10-21,20.485015869140625,20.929553985595703,20.34893226623535,20.639244079589844,6624196.0,0.004895428185993422,-1.7233956896320353,-8.500841042894852,68.26087473182807,62.961501915760564,-0.19529365334300053,-1.2802699573483096,-1.1806540835044999,-3.215754209225416,9.872238310709244,0.5806217193603516,0.42650388517962057,1.0228895187377915,-1.0023281817827332,3.0481072192583163,0.0102806684775274,2.0354983689980557,-0.6725776232194818,27.52289507996893,-45.12994501324361,1.0126088502602628,10,-0.06804084777832031,-1.1430959701538086,-1.1226844787597656,-2.4449567794799805,0.7620658874511754,1,0.013728988920719942,-1.722224817791067,20.38522148132324,-2.030313069405334,20.49408721923828,-1.7999869183941395,20.33078956604004,0.013728988920719942
2237,2003-10-22,19.931612014770508,20.711820602416992,19.868106842041016,20.39429473876953,9687512.0,-0.02701505617107114,-1.8615352768227087,2.999987632945832,60.6741599575974,64.09850122271985,0.46535881109544164,-0.6817964578063851,-0.5506873796315546,-2.6214410955123135,10.189181814084137,0.8437137603759766,0.6187504782155315,0.41868133544921804,-1.5997693273902023,2.4371319982886384,-0.5905439959704921,1.4279066668689282,1.2701072692871058,5.982886016991792,-62.857647185560374,1.0092253314197102,10,0.6033010482788086,-0.5896921157836914,-0.5239195823669434,-1.7418618202209473,1.8235111236572266,2,0.020937606609820802,-1.7233956896320353,20.485015869140625,-1.722224817791067,20.38522148132324,-2.030313069405334,20.49408721923828,0.020937606609820802
2238,2003-10-23,19.468929290771484,19.732023239135746,19.10604286193848,19.19676399230957,13489348.0,-0.02321351246733827,-1.7600085778800454,-0.5882331116873266,51.32351527140143,63.604184258269875,0.876578352822321,-0.1466046780151089,-0.025768536402658526,-2.1225868403040558,10.564646115747228,0.8255691528320277,0.811489111974506,-0.09480562210082866,-2.0511024399401983,1.861491195738541,-1.0729540310205152,0.8833427868188579,1.7061177444457982,19.90042309723899,-43.98193103676394,0.9781484089196848,10,0.6849517822265625,-0.12700939178466797,0.04536104202270508,-1.1385602951049805,2.0321731567382812,3,0.05545213310518338,-1.8615352768227087,19.931612014770508,-1.7233956896320353,20.485015869140625,-1.722224817791067,20.38522148132324,0.05545213310518338
2239,2003-10-24,19.459857940673828,19.82274627685547,19.142330169677734,19.41449737548828,7066977.0,-0.0004659398553549243,-1.3076883268104926,0.166665498657958,53.527604493489285,62.29335331964524,0.8800642324785244,-0.04028110446366284,0.03765021211602715,-2.0880386366990393,10.49863358964173,0.6804161071777344,0.9518509124565604,-0.16692867279052592,-2.0163672777743322,1.6825099321932804,-1.0916479752824273,0.7577906297013755,1.6324289276123025,19.402956973782455,-40.73235489248111,0.9247193024919029,10,0.6940231323242188,-0.11793804168701172,0.08618545532226562,-1.1294889450073242,2.8486690521240234,4,0.050815823856146025,-1.7600085778800454,19.468929290771484,-1.8615352768227087,19.931612014770508,-1.7233956896320353,20.485015869140625,0.050815823856146025
2240,2003-10-27,19.868106842041016,19.97697257995605,19.623157501220703,19.623157501220703,5550916.0,0.020979027833183173,-1.88888369775117,5.400050458329829,56.15051571485076,61.992704136975824,0.3635581059133912,-0.34398436236881835,-0.3127266550090937,-2.4578932211827436,10.545089879978363,0.517114639282223,0.9693925331141564,0.16375303268432617,-1.5815413908756746,1.909047456244327,-0.708894179095676,1.0364002444643283,1.1447302659912104,41.79102448106511,-14.885615416579498,0.8726472117800008,10,0.28577423095703125,-0.5261869430541992,-0.22907352447509766,-1.5377378463745117,2.449493408203125,0,0.07716896379916327,-1.3076883268104926,19.459857940673828,-1.7600085778800454,19.468929290771484,-1.8615352768227087,19.931612014770508,0.07716896379916327
2241,2003-10-28,20.39429473876953,20.57573890686035,20.14027214050293,20.158416748046875,9784842.0,0.026484048073221578,-2.199994393597488,0.9629664237214228,56.590265949195704,60.74135170293138,-0.12452480331516114,-0.6897527707622189,-0.7880659569071469,-2.9461483999441214,10.256340175132484,0.7076320648193359,0.9862421642358576,0.5529507637023912,-0.924422905152344,2.0303244325571264,-0.18573607072497822,1.2916375981297605,0.542270599418945,80.22603903122732,25.080656369140527,0.7386868344273677,10,-0.3764963150024414,-1.0523748397827148,-0.7348484992980957,-2.0639257431030273,2.014026641845703,1,0.05649463679347111,-1.88888369775117,19.868106842041016,-1.3076883268104926,19.459857940673828,-1.7600085778800454,19.468929290771484,0.05649463679347111
2242,2003-10-29,20.956769943237305,21.074708938598636,20.65738868713379,20.729965209960934,10569988.0,0.027580027241565164,-1.2439119443319355,0.9615341074489914,54.70852511173589,59.62231298773062,-0.7597888652528226,-1.0909491368973754,-1.287428673729913,-3.467759299016329,10.093335683315,0.6804141998291051,0.8898674707859016,0.9775286674499526,-0.3628166317400989,2.317873966640004,0.30735601785492506,1.6477013170449801,-1.8507270812988246,94.00919248014802,41.751333792415224,0.6701726495950262,10,-0.8663940429687464,-1.6148500442504883,-1.233818531036377,-2.626400947570801,1.5967063903808594,2,0.013852889263985979,-2.199994393597488,20.39429473876953,-1.88888369775117,19.868106842041016,-1.3076883268104926,19.459857940673828,0.013852889263985979
2243,2003-10-30,20.920482635498047,21.319658279418945,20.57573890686035,21.00213050842285,10801354.0,-0.0017315315212003135,1.075947615359845,-0.3599919267351156,57.18750995771849,58.75425985259584,-0.7052181166218681,-0.9150906070776301,-1.202942550811727,-3.391272985247916,10.710162767713824,0.7439193725585938,0.8860184281211687,0.8228491783142076,-0.40008115221120377,2.045779508839619,0.21138401305150012,1.434314343576915,-1.775066452026362,81.66672068692748,30.154092284486666,0.611465165262706,10,-0.7076320648193359,-1.5195932388305664,-1.2020673751831055,-2.590113639831543,0.9344348907470739,3,0.03989585314410782,-1.2439119443319355,20.956769943237305,-2.199994393597488,20.39429473876953,-1.88888369775117,19.868106842041016,0.03989585314410782
2244,2003-10-31,21.038419723510746,21.038419723510746,20.593883514404297,20.775325775146484,8281457.0,0.00563739804991803,2.3792963454329956,-3.2223000911066384,52.264801598420654,56.74308586513752,-0.8245297112196859,-0.9450064516354111,-1.2960538765371048,-3.4538660221839628,11.480931425004428,0.44453620910644887,0.7381764294658879,0.8541468620300314,-0.3780174731622914,2.0863111972223543,0.23806469443387002,1.4702290296261928,-1.8060338562011715,83.42243283808645,36.120834545084904,0.6160821675961607,10,-0.8255691528320348,-1.6375303268432653,-1.3971176147460973,-2.708050727844242,0.21773338317870738,4,0.021992275564403085,1.075947615359845,20.920482635498047,-1.2439119443319355,20.956769943237305,-2.199994393597488,20.39429473876953,0.021992275564403085
2245,2003-11-03,21.9819278717041,21.9819278717041,21.038419723510746,21.065637588500977,11745779.0,0.04484691153580189,1.0594088259783436,3.4827493710896533,67.67170506477508,56.6776225687983,-1.6960881054165888,-1.74655889992151,-2.1936093325757824,-4.340906940801759,12.619222528315783,0.9435081481933558,0.6731216062461058,1.650685501098632,0.29673680368750155,3.0046341985097627,0.9737111523930686,2.3276598498041956,-2.666051107910153,100.0,51.192932222415266,0.6769743487055652,11,-1.4379425048828125,-2.249903678894043,-2.5266056060791016,-3.6515588760375977,-0.6622695922851562,0,0.01485761954092113,2.3792963454329956,21.038419723510746,1.075947615359845,20.920482635498047,-1.2439119443319355,20.956769943237305,0.01485761954092113
2246,2003-11-04,21.59182357788086,22.090795516967773,21.419452667236328,22.081722259521484,10259369.0,-0.017746591477328932,1.642846952643395,-0.534654454621149,56.855580295114315,56.253335939633516,-1.2655595297880744,-1.2226488812016498,-1.7500241264856697,-3.895740870726179,14.135429705458755,0.6713428497314453,0.5833896225449955,1.135838508605957,-0.19888101713256745,2.4705580343444815,0.468478745736693,1.803198271475221,-2.115983747612301,67.06578910925741,21.469429180573087,0.6673597628692626,11,-0.9934043884277344,-1.8053655624389648,-2.1365013122558594,-3.2614545822143555,-0.4263935089111328,1,0.03361349585621776,1.0594088259783436,21.9819278717041,2.3792963454329956,21.038419723510746,1.075947615359845,20.920482635498047,0.03361349585621776
2247,2003-11-05,21.346874237060547,21.69161796569824,21.12006950378418,21.48295783996582,8703185.0,-0.011344541600981084,1.0655745615093384,0.2777790755622002,60.980392722679625,57.32632232310887,-0.8926107400198688,-0.8821694727703395,-1.463281477853446,-3.600940843118252,14.931123822989456,0.571548461914059,0.45956667260411876,0.8015280723571792,-0.5197611727121121,2.1228173174264704,0.1408834498225353,1.462172694891823,-1.6618379518560502,50.898119915500686,3.4236299802606993,0.6606446225346452,11,-0.730311393737793,-1.5604162216186523,-2.1024813652038574,-2.9348549842834473,0.027215957641601562,2,0.049723773690102835,1.642846952643395,21.59182357788086,1.0594088259783436,21.9819278717041,2.3792963454329956,21.038419723510746,0.049723773690102835
2248,2003-11-06,22.018217086791992,22.263166427612305,21.165430068969727,21.501102447509766,11957524.0,0.031449234312999286,1.180182398454443,-3.7999775743899535,64.84100967815624,58.58336734362741,-1.3011367546130117,-1.5019029844174305,-2.0952820908561804,-4.213242790627852,15.310847722518417,1.0977363586425781,0.37059435900759397,1.391221141815187,-0.08154568754679659,2.8639879711771705,0.6548377271341934,2.1276045564961805,-2.140720063046434,85.32607391580066,35.753312676581544,0.7363834146809923,11,-1.0750551223754883,-1.710108757019043,-2.8010401725769043,-3.6061978340148926,-0.6259803771972656,3,0.02430983601970471,1.0655745615093384,21.346874237060547,1.642846952643395,21.59182357788086,1.0594088259783436,21.9819278717041,0.02430983601970471
2249,2003-11-07,21.88213348388672,22.399248123168945,21.64625740051269,22.31760025024414,11055097.0,-0.006180500554102797,1.5151565347026787,-0.8421087574737106,64.4991252265451,59.51099062270456,-0.8776092586563138,-1.290510734572095,-1.9434389280658735,-4.017730790045718,15.54907590997751,0.7529907226562536,0.37984140698724644,1.165322875976564,-0.38550966036444123,2.716155412317569,0.38990660780606134,1.9407391441470665,-1.7660695197544847,62.00001121286779,10.062582160204151,0.7754162681705035,11,-0.6123733520507812,-1.3472213745117188,-2.907637596130371,-3.470114231109619,-0.41732025146484375,4,-0.0012437524732969996,1.180182398454443,22.018217086791992,1.0655745615093384,21.346874237060547,1.642846952643395,21.59182357788086,-0.0012437524732969996
2250,2003-11-10,21.437597274780273,21.818628311157227,21.419452667236328,21.64625740051269,6555304.0,-0.020315030498913034,-2.25925060736311,0.479164294161439,58.64910799855498,59.73975085041115,-0.20900745366748907,-0.8389730842483125,-1.5143059724196846,-3.5102432364150715,15.543148682297463,0.4626808166503906,0.49985434270076823,0.6890339851379395,-0.8948424055936357,2.2729103758695146,-0.10290421022784813,1.480972180503727,-1.0475512115636327,24.82278598033573,-28.955266058604572,0.7919381953657881,11,0.049896240234375,-0.9026851654052734,-2.537947177886963,-3.025578022003174,-0.4354667663574219,0,-0.0084638294938153,1.5151565347026787,21.88213348388672,1.180182398454443,22.018217086791992,1.0655745615093384,21.346874237060547,-0.0084638294938153
2251,2003-11-11,21.238008499145508,21.44666862487793,21.0474910736084,21.292442321777344,6222419.0,-0.009310221340409597,1.200013665725834,0.2608731421049789,62.67606780725021,60.625033372134965,0.13728514973401573,-0.5767839472894991,-1.3181338447821922,-3.24445833703599,15.759919535521638,0.39917755126953125,0.6155428993129135,0.4309295654296861,-1.1333863411943028,1.995245472053675,-0.35122838788230837,1.2130875187416805,-0.6068581887345914,14.094058218453245,-43.840711629900625,0.7821579533119946,11,0.24948501586914062,-0.7030963897705078,-2.3746471405029297,-2.6672258377075195,-0.8527870178222692,1,0.0038445120820402856,-2.25925060736311,21.437597274780273,1.5151565347026787,21.88213348388672,1.180182398454443,22.018217086791992,0.0038445120820402856
2252,2003-11-12,21.45574188232422,21.55553436279297,21.0474910736084,21.36501884460449,5821523.0,0.010252062154861186,2.5000295653887847,-1.666666666666732,70.24032792975687,62.07534648013923,-0.002487252097900239,-0.7922662900299287,-1.5204459794311518,-3.3970994561870143,15.864817654827009,0.5080432891845703,0.6983645853032243,0.6214463233947747,-0.969231393817978,2.2121240406075273,-0.17389253521160342,1.4167851820011528,-0.6124198343823402,30.201492853212176,-31.199991871110694,0.7953388586063767,11,0.040823936462402344,-0.7711381912231445,-2.5923805236816406,-2.862278938293457,-0.7983531951904297,2,-0.013530728275290227,1.200013665725834,21.238008499145508,-2.25925060736311,21.437597274780273,1.5151565347026787,21.88213348388672,-0.013530728275290227
2253,2003-11-13,21.77326774597168,21.945640563964844,21.537391662597656,21.863990783691406,6614826.0,0.014799109039853153,2.2142723061097302,-0.9999999999999608,72.17392766895811,64.28747159908784,-0.20822084198072943,-1.0500194238760159,-1.8226375130288837,-3.6422455486109833,16.20833459528665,0.489898681640625,0.7569412067293371,0.866848278045655,-0.7581425668426256,2.4918391229339356,0.054352855601514705,1.6793437004897953,-0.7432345690025528,53.69135471490455,-12.484708607277497,0.812495422444141,11,-0.05443382263183594,-1.0206222534179688,-2.7919678688049316,-3.179804801940918,-0.9072189331054688,3,-0.01833337815557723,2.5000295653887847,21.45574188232422,1.200013665725834,21.238008499145508,-2.25925060736311,21.437597274780273,-0.01833337815557723
2254,2003-11-14,21.818628311157227,22.045434951782227,21.62811279296875,21.746051788330078,7216445.0,0.0020833145357310734,-1.7058910826804519,-0.7999789761379166,70.09346896189916,64.55655647654606,-0.14669686391726344,-1.044618951306326,-1.8547452158986886,-3.624367739970019,16.604600304613705,0.41732215881347656,0.7986786365643397,0.8459817886352532,-0.8158000105514027,2.507763587821909,0.015090889041925237,1.6768726882285812,-0.7711372375488281,77.27260564591656,7.6810314990723185,0.8308908995933284,11,-0.09525871276855469,-1.0659828186035156,-2.683101177215576,-3.225165367126465,-0.9253635406494176,4,-0.019542548481127908,2.2142723061097302,21.77326774597168,2.5000295653887847,21.45574188232422,1.200013665725834,21.238008499145508,-0.019542548481127908
2255,2003-11-17,20.784399032592773,21.392236709594727,20.739038467407227,21.36501884460449,9423628.0,-0.04740120523688407,1.0571373651457268,-8.000105122072958,53.63790463011218,64.1990369582125,0.7820386270182276,0.0221865672082302,-0.8289515965539209,-2.5244498020376405,16.828103340172362,1.07958984375,0.8063123619808259,-0.20820636749267507,-1.8497470979348911,1.433334362949541,-1.028976732713783,0.612563997728433,1.6148490905761719,3.4721897776116615,-62.09844085819584,0.8207703652211081,11,0.7847442626953125,-0.0317535400390625,-1.5967063903808594,-2.1909360885620117,-0.09979438781738281,0,0.03273677524965324,-1.7058910826804519,21.818628311157227,2.2142723061097302,21.77326774597168,2.5000295653887847,21.45574188232422,0.03273677524965324
2256,2003-11-18,20.766254425048828,21.138214111328125,20.54852294921875,20.956769943237305,7097400.0,-0.0008729916855181319,1.1311422298659626,0.3281243840584491,48.022603120203,62.75928255793732,0.7495880853709131,0.06585773065727096,-0.8161178101045081,-2.4328123110752884,16.637564023644178,0.589691162109375,0.8447436277638509,-0.24041290283203054,-1.8684080361357225,1.3875822304716614,-1.0544104694838765,0.5735846638198154,1.5997895050048818,14.545375777414494,-45.46876760878206,0.8139975666518462,11,0.7076311111450195,-0.013608932495117188,-1.546809196472168,-2.1727914810180664,0.09072113037109375,1,0.011358624359793179,1.0571373651457268,20.784399032592773,-1.7058910826804519,21.818628311157227,2.2142723061097302,21.77326774597168,0.011358624359793179
2257,2003-11-19,20.34893226623535,20.485015869140625,19.84996223449707,20.36707878112793,14496271.0,-0.02009616901881406,4.0000150172698605,0.09524953696751264,44.50259609362301,60.49945882632251,1.1292144178895143,0.5439353575049353,-0.3783560457629136,-1.9515001324516241,17.047855046962983,0.9162921905517578,0.6942670990469395,-0.6786010742187507,-2.258568589357445,0.9013664409199436,-1.468584831788096,0.11138268335059465,1.9444108245849598,22.72722534012128,-33.120869874642736,0.7899837575693466,11,0.7756729125976562,0.4037132263183594,-0.86639404296875,-1.7554693222045898,0.5080432891845703,2,0.0017833473822161938,1.1311422298659626,20.766254425048828,1.0571373651457268,20.784399032592773,-1.7058910826804519,21.818628311157227,0.0017833473822161938
2258,2003-11-20,20.54852294921875,20.775325775146484,20.013261795043945,20.68460464477539,12677306.0,0.00980841060219051,3.8000408472193854,7.499054025646416,45.360843362830856,58.37298306368759,0.7813956838640728,0.4525759192692469,-0.5465773426642464,-2.08891197112775,17.55728836896859,0.7620639801025391,0.6456044215928145,-0.5329900741577163,-1.9545785596648493,0.8885984113494168,-1.2437843169112845,0.17780416859585202,1.5982172902221663,31.818237103191844,-19.693325570341077,0.7107942427535667,11,0.39917564392089844,0.20412254333496094,-0.9094891548156738,-1.877945899963379,0.3084526062011719,3,0.00529798361585776,4.0000150172698605,20.34893226623535,1.1311422298659626,20.766254425048828,1.0571373651457268,20.784399032592773,0.00529798361585776
2259,2003-11-21,20.448726654052734,20.6755313873291,20.276355743408203,20.41243934631348,8369749.0,-0.004856616478597586,-1.5882302017697365,-0.26665825694500234,32.71985117178146,55.49195452737942,0.7336294675865922,0.6643139977192547,-0.4109525374189502,-1.9232644654270743,18.219173905410152,0.39917564392089844,0.5874261429004122,-0.6822298049926765,-1.923714567214052,0.5592549572286991,-1.3029721861033643,-0.06148742388198869,1.560206905091551,38.8234668487106,-6.2838694127862595,0.620742381110687,11,0.49897193908691406,0.30391883850097656,-0.8096928596496582,-1.7781496047973633,0.5806217193603516,4,0.020408222275824173,3.8000408472193854,20.54852294921875,4.0000150172698605,20.34893226623535,1.1311422298659626,20.766254425048828,0.020408222275824173
2260,2003-11-24,21.401308059692386,21.419452667236328,20.50316047668457,20.50316047668457,9493182.0,0.046583898438040894,-1.0404045123256485,24.75101182654654,48.09438176009418,53.87176718880653,-0.2510404945084197,-0.17656709016291217,-1.346021947325017,-2.8250808998334556,19.434761371319127,0.9707260131835938,0.46349273513179057,0.19369153976440856,-0.9000097092107069,1.287392788739524,-0.35315908472314916,0.7405421642519663,0.4780872199730659,98.84391728898446,54.17963525090093,0.5468506244875571,11,-0.4536094665527379,-0.6486625671386754,-1.7622742652893102,-2.7307310104370153,-0.32659912109375,0,-0.023738889593455936,-1.5882302017697365,20.448726654052734,3.8000408472193854,20.54852294921875,4.0000150172698605,20.34893226623535,-0.023738889593455936
2261,2003-11-25,21.546463012695312,21.727907180786133,21.210792541503906,21.582752227783203,8099473.0,0.006782527151988127,2.166662773313399,-0.0404045123256484,52.037039776802025,51.849179616255995,-0.3887176427744805,-0.24346109226756596,-1.4923823823781035,-2.9226020144669533,20.276501937886458,0.5171146392822266,0.34586245168289764,0.2812380790710449,-0.7517765734900479,1.3142527316321377,-0.2352692472095015,0.7977454053515913,0.21116628426003814,90.33815296612579,44.543095285235644,0.516507326280547,11,-0.5987644195556641,-0.7938175201416016,-1.8325834274291992,-2.7897005081176793,-0.5443325042724609,1,-0.03999999291819312,-1.0404045123256485,21.401308059692386,-1.5882302017697365,20.448726654052734,3.8000408472193854,20.54852294921875,-0.03999999291819312
2262,2003-11-26,21.2470817565918,21.845844268798828,21.2470817565918,21.47388458251953,7514498.0,-0.013894682200373931,-4.280026911109377,6.2498686008618805,41.48298670257479,48.43907506443563,-0.13639040384083856,0.08304238423867005,-1.2003425182800314,-2.5703256483341868,20.63408460628873,0.5987625122070277,0.28164795667708376,-0.03265876770019105,-1.055532654072632,0.9902151186722499,-0.5440957108864133,0.4787781754860312,-1.3971195220947301,67.32684499703913,25.436177400715692,0.5114369431862213,11,-0.299383163452152,-0.4944362640380895,-1.3676342964172399,-2.4449577331543004,-0.24495124816894887,2,-0.01836046030419447,2.166662773313399,21.546463012695312,-1.0404045123256485,21.401308059692386,-1.5882302017697365,20.448726654052734,-0.01836046030419447
2263,2003-11-27,21.755123138427734,21.80048370361328,21.428524017333984,21.49202919006348,3948989.0,0.02391111342517971,1.1025654848221842,-1.160011773610296,48.70370802965178,46.062434960852585,-0.7233435732952316,-0.3786788187040635,-1.7099731704770562,-3.0227049615761494,20.74759542815396,0.5534019470214808,0.2198433830379969,0.43365058898925923,-0.595593216301328,1.4628943942798465,-0.0809713136560326,0.9482724916345511,-1.8652432632446292,94.21970094693656,52.60599419773533,0.5146219026452932,11,-0.9072198867797852,-1.0024776458740234,-1.816706657409668,-2.862277030944824,0.036289215087890625,3,-0.04128441734357946,-4.280026911109377,21.2470817565918,2.166662773313399,21.546463012695312,-1.0404045123256485,21.401308059692386,-0.04128441734357946
2264,2003-11-28,21.501102447509766,21.936567306518555,21.501102447509766,21.71883583068848,7259213.0,-0.011676361898833476,-2.999982479961456,-0.8275879568208921,50.67437145420776,45.7331534968632,-0.5801048102959285,-0.09298521739201959,-1.4482426113672595,-2.7162519688530438,20.919718632678173,0.43546485900878906,0.08950153457957555,0.15649576187133718,-0.8667418844284178,1.1797334081710922,-0.3551230612785403,0.6681145850212147,-1.5721032844543466,69.62028853600313,24.813457941654292,0.5116188231498772,11,-0.6078376770019531,-0.7303133010864258,-1.753201961517334,-2.3950605392456055,0.27216529846191406,4,-0.029957854192004252,1.1025654848221842,21.755123138427734,-4.280026911109377,21.2470817565918,2.166662773313399,21.546463012695312,-0.029957854192004252
2265,2003-12-01,22.30852699279785,22.381105422973636,21.909351348876953,21.909351348876953,9667009.0,0.03755270443733005,-1.3636415762388905,-1.8333231133108194,60.06825301835916,47.07155904110277,-1.2835776537614976,-0.9219564102223217,-2.2097540144752266,-3.4732595942704165,20.331620800671462,0.8800029754638707,-0.07269793850013428,0.9475903511047363,-0.12757948114701634,2.022760183356489,0.41000543497886,1.4851752672306127,-2.299225104003906,93.79837380883669,43.24327760531564,0.5375849161258762,12,-1.1929931640625,-1.2973241806030273,-2.56062650680542,-3.138978958129883,-0.6713428497314453,0,-0.057340344335497284,-2.999982479961456,21.501102447509766,1.1025654848221842,21.755123138427734,-4.280026911109377,21.2470817565918,-0.057340344335497284
2266,2003-12-02,22.31760025024414,22.58069229125977,22.19058990478516,22.31760025024414,7742227.0,0.0004067170122534769,-2.07142213545586,0.0,58.43694148874595,48.61981964056088,-1.1727808694366395,-0.9210933421492555,-2.1578235863995303,-3.434103631188975,19.685352439914205,0.3901023864746094,-0.22381584829221168,0.9203747749328599,-0.23370377685791865,2.0744533267236385,0.3433354990374724,1.4974140508282474,-2.1659901493994127,80.27219835353722,26.021279196154104,0.5770392758953887,12,-1.0206232070922852,-1.1022729873657227,-2.569699764251709,-2.975680351257324,-0.9707260131835938,1,-0.05569108227180064,-1.3636415762388905,22.30852699279785,-2.999982479961456,21.501102447509766,1.1025654848221842,21.755123138427734,-0.05569108227180064
2267,2003-12-03,22.408321380615234,22.553476333618164,22.06357765197754,22.09986686706543,9706030.0,0.004065003824508473,-1.5714242808015177,100.0,56.50557431963758,49.85812308020607,-1.0512020072165953,-0.9783781855445994,-2.1823043578106223,-3.471377509311104,19.41780244736536,0.489898681640625,-0.1996336302709807,0.9580235481262207,-0.2808178777902981,2.1968649740427395,0.3386028351679613,1.57744426108448,-2.0623847045373047,85.03943264665541,29.44881451318936,0.6194207129582592,12,-0.97979736328125,-1.1929941177368164,-2.7284622192382812,-3.066401481628418,-0.2268047332763672,2,-0.06275306607342912,-2.07142213545586,22.31760025024414,-1.3636415762388905,22.30852699279785,-2.999982479961456,21.501102447509766,-0.06275306607342912
2268,2003-12-04,22.553476333618164,22.92543792724609,22.181516647338867,22.272239685058594,12508328.0,0.00647772541893743,-2.2156864361712936,0.9117605228822835,57.37704918032788,52.59781174782234,-0.9857027721490645,-1.1398157373669946,-2.2432506382491297,-3.5480819721189576,18.746112574563732,0.743921279907223,-0.12683913101891164,1.0764155387878418,-0.23508049536331654,2.387911572939,0.4206675217122644,1.7321635558634192,-2.0287592083256882,73.88525393632796,20.168233834969143,0.6557480170755784,12,-0.839177131652832,-1.165776252746582,-2.8373284339904785,-3.2115564346313477,-0.3084545135498047,3,-0.06878521972609963,-1.5714242808015177,22.408321380615234,-2.07142213545586,22.31760025024414,-1.3636415762388905,22.30852699279785,-0.06878521972609963
2269,2003-12-05,21.85491752624512,22.3538875579834,21.709762573242188,22.145227432250977,11045397.0,-0.03097344272074687,-1.2187495893722982,-1.0322620024550735,61.52342627191728,54.08992780469158,-0.07453746328178923,-0.46736233458647547,-1.4586751732849308,-2.7877715290737903,17.639901412628312,0.8437137603759766,-0.00475887539067088,0.37921752929687713,-0.9305641774419193,1.6889992360356736,-0.2756733240725211,1.0341083826662754,-1.0901283207572838,11.940272748382727,-46.1440814846155,0.6548908533693987,12,0.21319770812987926,-0.4672174453735387,-2.048047542572025,-2.4540281295776403,0.07257652282714488,4,-0.0029057612618869078,-2.2156864361712936,22.553476333618164,-1.5714242808015177,22.408321380615234,-2.07142213545586,22.31760025024414,-0.0029057612618869078
2270,2003-12-08,21.256153106689453,21.62811279296875,21.12006950378418,21.62811279296875,9841829.0,-0.02739723995007637,1.7317115694257847,1.2812504106277176,54.68750000000001,54.3844233850469,0.5604038397495152,0.12344063550758477,-0.7828804218896224,-2.1253300798929153,16.54421362103863,0.734848022460941,0.09459636240267955,-0.21047468185424734,-1.5238761707163846,1.10292680700789,-0.8671754262853142,0.4462260625768195,-0.27529902902579195,7.537719234300351,-53.73848908888351,0.6567007444310685,12,0.7666006088256836,0.1315469741821289,-1.4492831230163574,-1.8552637100219727,0.7983531951904332,0,0.024327762257202012,-1.2187495893722982,21.85491752624512,-2.2156864361712936,22.553476333618164,-1.5714242808015177,22.408321380615234,0.024327762257202012
2271,2003-12-09,21.319658279418945,21.80955696105957,21.26522445678711,21.62811279296875,9365429.0,0.002987613629368724,-1.6086920753026779,0.8292686678905105,59.962767352723546,56.43773234617455,0.5155596831256908,0.06995260338063503,-0.7456788721985959,-2.131530205599809,16.063405116646294,0.5534038543701172,0.2801471268185587,-0.15105199813842773,-1.461966617365185,1.1598626210883296,-0.8065093077518064,0.5044053114749509,-0.19958877563476562,11.055293370648483,-52.82109759102418,0.6554573096133791,12,0.7030954360961914,0.06804180145263672,-1.1816534996032715,-1.5876340866088867,1.0070133209228551,1,0.014893571908419778,1.7317115694257847,21.256153106689453,-1.2187495893722982,21.85491752624512,-2.2156864361712936,22.553476333618164,0.014893571908419778
2272,2003-12-10,21.165430068969727,21.2742977142334,20.929553985595703,21.138214111328125,8707043.0,-0.007234084544314845,1.8147946272143274,-0.08823329355239644,56.39095694125933,57.29187111413093,0.7341961366663377,0.21219559831137147,-0.508007878475091,-1.9145177134589382,15.275381047973793,0.3901042938232422,0.31636953805284307,-0.2907646179199226,-1.6087870053375966,1.0272577694977514,-0.9497758116287578,0.3682465757889126,1.7600078582763636,11.818126217247812,-53.795418700308275,0.6590111937088369,12,0.7620658874511719,0.22227001190185547,-0.9729914665222168,-1.378972053527832,1.3336143493652344,2,0.00857266625339359,-1.6086920753026779,21.319658279418945,1.7317115694257847,21.256153106689453,-1.2187495893722982,21.85491752624512,0.00857266625339359
2273,2003-12-11,21.37409019470215,21.464813232421875,21.056564331054688,21.419452667236328,6452572.0,0.009858534650724282,4.999971967987442,-1.6667601093279136,59.37500362318423,58.258608021794984,0.5205431315687328,-0.029411176864932997,-0.6404864252021767,-2.0670893746189485,14.13413915234824,0.4082489013671875,0.32437342015747106,-0.062145614624022016,-1.372015676657675,1.247724447409631,-0.7170806456408485,0.5927894163928045,1.511430053710935,31.210119435803424,-36.231033790444286,0.6549350310168269,12,0.55340576171875,0.013609886169433594,-1.1725797653198242,-1.587632179260254,1.9686679840087855,3,0.03777594486042024,1.8147946272143274,21.165430068969727,-1.6086920753026779,21.319658279418945,1.7317115694257847,21.256153106689453,0.03777594486042024
2274,2003-12-12,21.392236709594727,21.80955696105957,21.3287296295166,21.60089683532715,8550190.0,0.0008489958977095924,-1.8648445934428093,4.599840222007316,49.88663180125759,57.127316775450375,0.5423655475680995,-0.08552465274501131,-0.6049447148659723,-2.024416496519649,12.978081894713062,0.48082733154296875,0.4191570563178608,-0.022679519653319602,-1.320165299527421,1.2748062602207817,-0.6714224095903703,0.626063370283731,1.4541642135620094,52.57740449742617,-10.441593216565394,0.6487428899370504,12,0.5352592468261719,-0.004536628723144531,-0.7666015625,-1.5195932388305664,1.9142322540283239,4,0.03986423308840559,4.999971967987442,21.37409019470215,1.8147946272143274,21.165430068969727,-1.6086920753026779,21.319658279418945,0.03986423308840559
2275,2003-12-15,21.464813232421875,22.036361694335934,21.45574188232422,21.91842269897461,8983933.0,0.003392657056501047,-1.4615459257522065,2.173915428069983,48.96073779653495,56.0744052540936,0.37718749139571983,-0.1101605980122855,-0.6134011300781133,-2.043246119226289,13.239808366168488,0.6441249847412074,0.44143843382896364,0.015876293182373047,-1.2472250703472945,1.2789776567120406,-0.6156743885824589,0.647426974947205,1.3432507519836392,48.36063596226704,-10.739901505819134,0.6315506817648333,12,0.46268272399902344,-0.07711315155029297,-0.5624771118164062,-1.5241289138793945,1.4606246948242152,0,0.021555315279963683,-1.8648445934428093,21.392236709594727,4.999971967987442,21.37409019470215,1.8147946272143274,21.165430068969727,0.021555315279963683
2276,2003-12-16,21.00213050842285,21.3287296295166,20.93862533569336,21.21986389160156,7921346.0,-0.021555404139280254,-1.2631552740048133,0.4800018501231936,47.0066265607846,55.01896661422104,0.7081130754832401,0.3911541047154792,-0.09240746621376417,-1.52331190544745,13.509435673677626,0.5261878967285156,0.4607058621526505,-0.45860023498535085,-1.6990642996098018,0.7818638296391001,-1.0788322672975745,0.16163179732687283,1.7683632760064647,6.557283822115323,-49.37515843993515,0.6202320323122251,12,0.9253654479980469,0.38556957244873047,0.009072303771972656,-1.061446189880371,1.8779449462890625,1,0.05010804942074709,-1.4615459257522065,21.464813232421875,-1.8648445934428093,21.392236709594727,4.999971967987442,21.37409019470215,0.05010804942074709
2277,2003-12-17,20.38522148132324,21.138214111328125,20.28542709350586,21.092853546142575,11647015.0,-0.029373640300549675,1.1363652652980096,3.249993429985599,33.6933012991813,52.38743907187142,1.126309423774888,1.0655526640195596,0.5619302800700758,-0.8536060442692595,14.091943697398044,0.8527870178222656,0.3369384459959903,-1.0773237228393597,-2.3110281298012794,0.1563806841225599,-1.6941759263203195,-0.4604715193583999,2.348453507129406,5.699492589275991,-43.514860280718906,0.61685220348096,12,0.9344358444213903,1.0024785995483434,0.6259813308715856,-0.44453716278075817,2.458564758300785,2,0.09523811751553946,-1.2631552740048133,21.00213050842285,-1.4615459257522065,21.464813232421875,-1.8648445934428093,21.392236709594727,0.09523811751553946
2278,2003-12-18,20.65738868713379,20.83883285522461,20.36707878112793,20.41243934631348,8241335.0,0.013351201803713852,-1.8108166465895401,-0.34615353514661107,40.0000090426256,49.99594826861679,0.6223435237132229,0.8452984797369965,0.30451146605234314,-1.078680058198266,14.832477969396516,0.4717540740966797,0.22015032803313872,-0.8105998039245605,-2.0281792771576974,0.4069796693085763,-1.419389540541129,-0.2018100673079921,1.9783563855209856,21.2436028993654,-24.34072079031749,0.608789736616568,12,0.5035057067871094,0.730311393737793,0.4331960678100586,-0.7167043685913086,1.8053665161132812,3,0.0891523976768771,1.1363652652980096,20.38522148132324,-1.2631552740048133,21.00213050842285,-1.4615459257522065,21.464813232421875,0.0891523976768771
2279,2003-12-19,20.86604881286621,20.956769943237305,20.666460037231445,20.82068634033203,9186420.0,0.01010099238062856,1.5599986544558535,0.18519124151249255,30.07521253310378,47.26124966118387,0.289058603392494,0.7056870664868811,0.12297989020677136,-1.2350789629010706,15.556417506448405,0.2993812561035156,0.10351748076442036,-0.6228057861328118,-1.77962563012235,0.5340140578567265,-1.201215708127581,-0.04439586413804264,1.6756835406226074,33.16067425277296,-6.063621411426922,0.5784099219947685,12,0.2948455810546875,0.5216512680053711,0.3696908950805664,-0.9253644943237305,1.4515514373779297,4,0.11869565666488624,-1.8108166465895401,20.65738868713379,1.1363652652980096,20.38522148132324,-1.2631552740048133,21.00213050842285,0.11869565666488624
2280,2003-12-22,20.89326477050781,20.98398780822754,20.53944969177246,20.68460464477539,4440380.0,0.001304317740540073,1.2790620355159197,4.599840222007238,30.423932043365213,43.979156849032954,0.2290395319740739,0.6729613343426131,0.10066303804704191,-1.2077514419773117,15.511191258970333,0.4445381164550781,-0.04349576868672855,-0.5701876640319874,-1.7570242525665982,0.6166489245026234,-1.1636059582992928,0.023230630235318017,1.5582153725816923,58.26092202613903,23.22803870958593,0.5934182942673052,12,0.2676296234130895,0.4944353103637731,0.34474277496338246,-0.9525804519653285,1.605779647827152,0,0.1155015369604484,1.5599986544558535,20.86604881286621,-1.8108166465895401,20.65738868713379,1.1363652652980096,20.38522148132324,0.1155015369604484
2281,2003-12-23,20.68460464477539,21.00213050842285,20.53037643432617,21.00213050842285,4591722.0,-0.009986956467758712,1.971437152725657,-1.5217371432750402,27.05315138170029,40.719400675748616,0.3778823000343934,0.8577182363175702,0.3355886018800014,-0.9483943136281567,15.130288706575001,0.47175407409668324,-0.17731302226842516,-0.7357548713684068,-1.9714803815695348,0.4999706388327212,-1.3536176264689708,-0.1178921162678428,1.680233376330765,46.80858677807947,17.353453917712077,0.6178627551005648,12,0.4762897491455078,0.7030954360961914,0.4762897491455078,-0.7439203262329102,1.8960876464843786,1,0.1083333871230987,1.2790620355159197,20.89326477050781,1.5599986544558535,20.86604881286621,-1.8108166465895401,20.65738868713379,0.1083333871230987
2282,2003-12-24,20.856975555419922,20.86604881286621,20.584810256958008,20.729965209960934,818655.0,0.008333294912072242,2.8749605802585934,-0.4000000000000112,27.577936682637258,37.18639323791006,0.17562457171864665,0.6899996938024842,0.16482805317601645,-1.0626120716064094,14.606425629126644,0.2812385559082031,-0.23379810467275774,-0.5438786506652846,-1.8032101743843434,0.7154528730537741,-1.1735444125248122,0.08578711119424298,1.4246860285822223,77.14281423637182,51.10570294595983,0.6296657618595288,12,0.30391883850097656,0.5307245254516602,0.2562899589538574,-0.9162912368774414,1.2973251342773438,2,0.09699871843433527,1.971437152725657,20.68460464477539,1.2790620355159197,20.89326477050781,1.5599986544558535,20.86604881286621,0.09699871843433527
2283,2003-12-25,20.856975555419922,20.856975555419922,20.856975555419922,20.856975555419922,0.0,0.0,1.0,0.0,33.82352486502826,35.40160357832902,0.10567019486351015,0.6527284437378214,0.1851895929794729,-1.0001022376904238,14.054252340025009,0.0,-0.3298385163738722,-0.4989712715148933,-1.7691195859120263,0.7711770428822398,-1.1340454287134598,0.13610288568367324,1.3448366489623709,69.23080033153438,39.699907338147405,0.6350741571985661,12,0.30391883850097656,0.6123743057250977,0.0816497802734375,-0.9162912368774414,1.1249523162841797,3,0.09525881060390873,2.8749605802585934,20.856975555419922,1.971437152725657,20.68460464477539,1.2790620355159197,20.89326477050781,0.09525881060390873
2284,2003-12-26,20.856975555419922,20.856975555419922,20.856975555419922,20.856975555419922,0.0,0.0,1.0,0.0,41.97078723760153,34.6249424051142,0.024315746338363198,0.6345305279811271,0.20070656676562137,-0.9405792165015825,13.321879608893367,0.0,-0.39757193276309266,-0.4667649269104004,-1.7539668470820828,0.820436993261282,-1.1103658869962416,0.17683603317544083,1.2681812445273124,69.23080033153438,35.39287762772848,0.643600960085842,12,-0.049897193908691406,0.7439212799072266,-0.0068035125732421875,-0.9162912368774414,1.2338199615478516,4,0.07699005273129678,1.0,20.856975555419922,2.8749605802585934,20.856975555419922,1.971437152725657,20.68460464477539,0.07699005273129678
2285,2003-12-29,21.029348373413086,21.256153106689453,20.929553985595703,21.029348373413086,3122838.0,0.008264516470048333,-2.272720322623803,0.0,44.40560622901266,34.33594014602843,-0.24174594154146334,0.3809423175417628,0.049683241218559715,-1.0532709725468692,12.137089488463817,0.39917755126953125,-0.5013276290396398,-0.23043317794799734,-1.4361449412012313,0.9752785853052366,-0.8332890595746143,0.3724227036786196,1.0222192382764916,68.7500657002598,30.707155219088605,0.6028558816266169,12,-0.2585582733154297,0.5760841369628906,-0.17917633056640625,-1.0886640548706055,0.8709297180175781,0,0.06125971446931566,1.0,20.856975555419922,1.0,20.856975555419922,2.8749605802585934,20.856975555419922,0.06125971446931566
2286,2003-12-30,21.074708938598636,21.35594749450684,21.00213050842285,21.31058692932129,4365757.0,0.002157012399057523,1.1666744533731759,-100.0,48.17519984408409,35.94503998435096,-0.3081319388350252,0.25053842748906163,0.02342227889456794,-1.0415573632386916,10.743769159254523,0.3538169860839879,-0.5534445436731303,-0.12292804718017081,-1.2225262128163088,0.9766701184559672,-0.6727271299982398,0.4268710356378982,0.9062130523635936,63.52937684579213,21.253420432455087,0.5497990828180681,12,-0.21319580078125355,0.5307235717773402,-0.22453689575195668,-1.134024620056156,0.7892818450927699,1,0.06758506055225433,-2.272720322623803,21.029348373413086,1.0,20.856975555419922,1.0,20.856975555419922,0.06758506055225433
2287,2003-12-31,21.00213050842285,21.292442321777344,20.993059158325195,21.138214111328125,1304314.0,-0.003443863940766234,-2.8823878603494975,0.5769236989358693,42.08495681537765,36.176700847990084,-0.15515888809942524,0.22384360696239014,0.13249132646134854,-0.9173968187453099,9.490696588051886,0.29938316345214844,-0.6139191108533737,-0.1251969337463379,-1.0674114627006723,0.8170175952079965,-0.5963041982235033,0.34591033073082755,0.9109716866411226,29.09080483935684,-13.982418126678407,0.4711072644771668,12,-0.058968544006347656,0.603302001953125,-0.15195846557617188,-1.061446189880371,0.8346424102783168,2,0.07516198331420898,1.1666744533731759,21.074708938598636,-2.272720322623803,21.029348373413086,1.0,20.856975555419922,0.07516198331420898
2288,2004-01-01,21.00213050842285,21.00213050842285,21.00213050842285,21.00213050842285,0.0,0.0,1.0,-0.0,41.63420336614843,37.461033162772814,-0.11299749692109984,0.10715547297354533,0.18465023048458917,-0.8705058893544617,7.788650101234405,0.0,-0.6336224684842371,-0.047629642486572976,-0.7091015190245713,0.6138422340514254,-0.37836558075557036,0.2831062957824244,0.8458646825787994,29.09080483935684,-12.252266076100337,0.3307359382689987,1,-0.058968544006347656,0.603302001953125,-0.15195846557617188,-1.061446189880371,1.4243354797363281,3,0.05485968106008765,-2.8823878603494975,21.00213050842285,1.1666744533731759,21.074708938598636,-2.272720322623803,21.029348373413086,0.05485968106008765
2289,2004-01-02,21.791412353515625,21.791412353515625,21.00213050842285,21.00213050842285,4628097.0,0.03758103706556026,1.0,100.0,55.35714062243846,40.23138967155874,-0.8461993957278757,-0.7242612086167917,-0.5419333415066951,-1.6123216710488997,7.222464165453005,0.7892818450927734,-0.5142299498339966,0.7448274612426751,0.0992095358383942,1.390445386646956,0.42201849854053464,1.0676364239448155,-1.5059852600097656,100.0,57.08487770281934,0.32280896270214116,1,-0.6305179595947266,-0.18597984313964844,-0.9911379814147949,-1.8507280349731445,0.8890743255615234,4,0.008742687949628847,1.0,21.00213050842285,-2.8823878603494975,21.00213050842285,1.1666744533731759,21.074708938598636,0.008742687949628847
2290,2004-01-05,21.77326774597168,21.77326774597168,21.428524017333984,21.764196395874023,5490071.0,-0.0008326494515173977,75.0071488645921,0.011493169587082025,64.80836568749538,44.42641348331375,-0.7711987851244757,-0.7013477655039111,-0.47316969608728954,-1.5474934958524997,7.516214496372981,0.3628883361816406,-0.43965416563834125,0.7008271217346191,-0.01745821336979958,1.4191124568390379,0.3416844541824098,1.0599697892868285,-1.4577209472656243,97.72724557836618,48.138849818965355,0.3591426675522098,1,-0.5851564407348633,-0.16783523559570312,-0.9412407875061035,-1.8325834274291992,1.469696044921875,0,0.014583376951070592,1.0,21.791412353515625,1.0,21.00213050842285,-2.8823878603494975,21.00213050842285,0.014583376951070592
2291,2004-01-06,21.637184143066406,22.018217086791992,21.519245147705078,21.909351348876953,6580215.0,-0.0062500312076697595,1.0370413629851118,-30.002943650126156,79.48713801954884,50.194102520748366,-0.5428703733005804,-0.5694523416200639,-0.3039679076533375,-1.372141710226039,7.727851636633412,0.49897193908691406,-0.34028344751675377,0.5488672256469727,-0.2055531788317424,1.3032876301256877,0.17165702340761513,0.9260774278863302,-1.2921200332641583,62.83178102173485,7.3739965768847,0.37721020223935825,1,-0.19958782196044922,-0.03175163269042969,-0.5738158226013184,-1.6964998245239258,1.7690792083740234,1,0.012159343222512886,75.0071488645921,21.77326774597168,1.0,21.791412353515625,1.0,21.00213050842285,0.012159343222512886
2292,2004-01-07,21.346874237060547,21.80955696105957,21.174503326416016,21.80048370361328,8109062.0,-0.013417175917453616,1.692297118090371,1.6666573226624806,66.1016586772096,53.78056183321295,-0.19641550461286528,-0.2791650582823948,-0.0013634486098581533,-1.0415353903708038,8.176867186701767,0.6350536346435547,-0.2450613595955744,0.2494851112365737,-0.5131588419582478,1.0121290644313952,-0.13183686536083528,0.6308070878339826,-0.9348840081787095,33.92857813268459,-24.788941276861593,0.38132197659741035,1,0.09072208404541016,0.2585582733154297,-0.09072208404541016,-1.3154678344726562,2.2045440673828125,2,0.024224462133809244,1.0370413629851118,21.637184143066406,75.0071488645921,21.77326774597168,1.0,21.791412353515625,0.024224462133809244
2293,2004-01-08,22.181516647338867,22.444610595703125,21.501102447509766,21.727907180786133,11674682.0,0.03909904564993827,-1.0800010091581098,-1.0,73.77046920279365,57.31385982934541,-0.9201797603051141,-1.1069705288010638,-0.8125893737070236,-1.8384411394028248,8.703272219992778,1.0977363586425781,-0.08686706888719442,1.043756198883056,0.14593489742118138,1.9415775003449305,0.5948455481521187,1.4926668496139932,-1.7052773441406224,81.76099963637566,18.992351150232814,0.44891065073093667,1,-0.4944343566894531,-0.5760841369628906,-0.859591007232666,-2.1501102447509766,0.8981475830078125,3,-0.015541936744846385,1.692297118090371,21.346874237060547,1.0370413629851118,21.637184143066406,75.0071488645921,21.77326774597168,-0.015541936744846385
2294,2004-01-09,22.24502182006836,22.67141532897949,22.02728843688965,22.49904441833496,9361460.0,0.0028629770334982485,1.1515202675798497,-0.5600028592813112,74.1100138663793,60.6143495668306,-0.8561140417687518,-1.1629357360660535,-0.8552593749398554,-1.8762046855670391,8.935215558417681,0.6441268920898402,0.06977355580082545,1.0646221160888665,0.043394564787199386,2.0858496673905336,0.5540083404380347,1.5752358917396982,-1.650680239319822,71.51512525913833,7.8385260119969615,0.5106137756508327,1,-0.4127845764160156,-0.7666006088256836,-0.6940221786499023,-2.0412425994873047,1.115880966186527,4,0.008156619020581513,-1.0800010091581098,22.181516647338867,1.692297118090371,21.346874237060547,1.0370413629851118,21.637184143066406,0.008156619020581513
2295,2004-01-12,21.927494049072266,22.235950469970703,21.80955696105957,22.226877212524414,6450698.0,-0.0142741047216971,1.6856923178577221,1.1785690150997514,71.3395161184684,63.18816248620663,-0.4445337669683802,-0.8526854298190258,-0.550573298024311,-1.529740097385755,8.76047950471215,0.43546485900878906,0.18578548560087427,0.7239603042602525,-0.34427556149494265,1.7921961700154476,0.18984237138265314,1.2580782371378518,-1.1669865684652514,50.3029384069837,-14.866758300817509,0.5341179328775976,1,-0.09525680541992188,-0.44907283782958984,-0.1995863914489746,-1.723714828491211,1.397119522094723,0,0.034340113298844566,1.1515202675798497,22.24502182006836,-1.0800010091581098,22.181516647338867,1.692297118090371,21.346874237060547,0.034340113298844566
2296,2004-01-13,22.054506301879886,22.58976554870605,21.99100112915039,22.090795516967773,9436635.0,0.005792374291534452,-6.333325546626755,0.12121327956268763,70.88605152627441,66.38828412075071,-0.46706230856449693,-0.9452788222352915,-0.676639967906592,-1.621278616284748,9.498395603805223,0.6622714996337855,0.27696250797101385,0.7983537673950245,-0.3300893750225775,1.9267969098126265,0.2341321961862235,1.3625753386038255,-1.1411261934030748,58.787889599178776,-4.6662256077373385,0.5642215712088001,1,-0.2177333831787145,-0.5760850906372106,-0.349279403686527,-1.8507270812988317,1.2610340118408168,1,0.053887286015210645,1.6856923178577221,21.927494049072266,1.1515202675798497,22.24502182006836,-1.0800010091581098,22.181516647338867,0.053887286015210645
2297,2004-01-14,22.3266716003418,22.46275520324707,21.972856521606445,22.018217086791992,7622300.0,0.012340575424203193,-1.454551970298591,-8.499894880690512,73.41037301334602,69.918969637106,-0.5940538264294339,-1.122066898492033,-0.9367809455020399,-1.8609525556438378,10.579733102589561,0.489898681640625,0.3639439676091456,0.9734465599060087,-0.17341206853121705,2.1203051883432344,0.40001724568739405,1.5468758741246234,-1.2726486742247758,70.5426015473105,7.496195147897893,0.5734293142186131,1,-0.48989868164062855,-0.8482503890991246,-0.621444702148441,-2.1228923797607457,1.4424800872802699,2,0.04835435260677645,-6.333325546626755,22.054506301879886,1.6856923178577221,21.927494049072266,1.1515202675798497,22.24502182006836,0.04835435260677645
2298,2004-01-15,22.49904441833496,22.508115768432614,21.972856521606445,22.036361694335934,7472281.0,0.00772048879827314,1.2264182378585693,1.5000030917826543,74.79449687662895,72.07867588757162,-0.5942511756141755,-1.2115078596443034,-1.1165212377952969,-2.0050063906980107,11.738806195877913,0.5352592468261683,0.4483558758058379,1.05373659133911,-0.15210283362405974,2.2595760163022796,0.4508168788575233,1.6566563038206965,-1.3156300999889403,80.00008852260237,17.003311887650398,0.602919712481585,1,-0.576085090637207,-1.0206232070922852,-0.8414463996887207,-2.2952651977539062,0.6169090270996094,3,0.04677415922832684,-1.454551970298591,22.3266716003418,-6.333325546626755,22.054506301879886,1.6856923178577221,21.927494049072266,0.04677415922832684
2299,2004-01-16,23.342758178710934,23.451623916625977,22.58976554870605,22.598838806152344,16175688.0,0.03749998198538651,-1.2618998753572723,1.6078390957172515,79.04324592772016,73.6603292475966,-1.33517206308656,-1.960684406813268,-1.9535632937680383,-2.8265063498350607,13.4700474111254,0.9525794982910156,0.5878773316348536,1.773614883422848,0.3325039244084742,3.214725842437222,1.053059403915661,2.494170362930035,-2.040303779514236,93.37020104168097,29.816419249055002,0.7205554795071863,1,-1.0296945571899379,-1.474232673645016,-1.6851601600646937,-3.1389789581298793,-0.6713428497314453,4,-0.011270902365094204,1.2264182378585693,22.49904441833496,-1.454551970298591,22.3266716003418,-6.333325546626755,22.054506301879886,-0.011270902365094204
2300,2004-01-19,23.30646896362305,23.76007843017578,23.19760322570801,23.58770751953125,7032586.0,-0.001554624128393689,-1.25454503753767,-0.37804978104135817,78.08215232860937,73.5042197263811,-1.1829239419337227,-1.82805983551307,-1.8965555787998838,-2.781025976473881,15.21644557584047,0.5624752044677699,0.7429747082375329,1.6166654586792042,0.01830348428681816,3.2150274330715902,0.817484471483013,2.4158464458753954,-1.789097612683424,74.61929800783142,10.605451616362899,0.7991809871961922,1,-0.839178085327152,-1.2837162017822301,-1.6488709449768102,-2.6672248840332067,-1.3245410919189489,0,0.002335567121591664,-1.2618998753572723,23.342758178710934,1.2264182378585693,22.49904441833496,-1.454551970298591,22.3266716003418,0.002335567121591664
2301,2004-01-20,22.92543792724609,23.36997413635254,22.78028106689453,23.360902786254886,7215894.0,-0.016348724337937104,1.6000142964666704,1.5483825025432798,72.4576322146168,74.21043900831522,-0.6704406869321282,-1.3392053351524176,-1.4923721586888732,-2.385683298443439,16.777687687952515,0.5896930694580078,0.7965303516467444,1.123592758178706,-0.49214665168093674,2.7393321680383487,0.3157230532488846,1.9314624631085273,-1.1389417267981266,53.29955956069175,-14.5067369759619,0.8078697049298217,1,-0.29484748840331676,-0.9026851654052699,-1.26783990859985,-2.1274309158325195,-0.8890762329101562,1,0.01741190921576652,-1.25454503753767,23.30646896362305,-1.2618998753572723,23.342758178710934,1.2264182378585693,22.49904441833496,0.01741190921576652
2302,2004-01-21,22.880075454711914,23.06151962280273,22.58976554870605,22.89822006225586,6946830.0,-0.001978696009129033,1.736839193338738,0.04166721417026856,71.69809408037464,73.98017510582423,-0.42993441527828935,-1.1958161696402314,-1.4309263379440367,-2.3180156674520696,18.2913851766421,0.4717540740966797,0.8288482594211573,0.9770752906799309,-0.6429033345647355,2.5970539159245973,0.1670859780575995,1.7870646033022624,-0.8567493866966132,50.76140398433756,-21.035734627794156,0.8099893126223326,1,-0.09525775909423828,-0.8573226928710938,-1.2224774360656738,-2.0820684432983434,-0.6259822845458984,2,0.019032492260383282,1.6000142964666704,22.92543792724609,-1.25454503753767,23.30646896362305,-1.2618998753572723,23.342758178710934,0.019032492260383282
2303,2004-01-22,22.843786239624023,23.04337501525879,22.58976554870605,23.01615905761719,7898639.0,-0.0015860618624147227,3.0000000000000315,9.499947440344988,64.72078252290106,72.93692717877109,-0.3238826243247388,-1.0572542109527987,-1.3888802284353154,-2.2614338606235336,19.886884758528563,0.4536094665527379,0.8468996463609813,0.8414455413818374,-0.7519032107518271,2.434794293515502,0.044771165315005135,1.6381199174486696,-0.612049888149464,21.705365713736484,-44.60242974103625,0.7966743760668329,1,-0.058968544006347656,-0.780207633972168,-1.490107536315918,-2.0457792282104528,-0.6622695922851562,3,0.040508409520701116,1.736839193338738,22.880075454711914,1.6000142964666704,22.92543792724609,-1.25454503753767,23.30646896362305,0.040508409520701116
2304,2004-01-23,22.46275520324707,22.771209716796875,22.272239685058594,22.771209716796875,9498362.0,-0.016679854748247958,2.2352908439948305,1.7894614541953533,58.755761038377216,71.53873216987205,0.10200927764399381,-0.5794633726186795,-1.007863547200074,-1.8635684832307469,21.34713085062349,0.5715465545654297,0.9208407323488785,0.3801255226135254,-1.1298626237537448,1.8901136689807956,-0.3748685505701097,1.1351195957971605,1.297323226928711,12.804849908211718,-47.48262118623076,0.7549940731836349,1,0.40371227264404297,-0.31752777099609375,-1.18845796585083,-1.5150566101074219,-0.2812385559082031,4,0.02907916844025782,3.0000000000000315,22.843786239624023,1.736839193338738,22.880075454711914,1.6000142964666704,22.92543792724609,0.02907916844025782
2305,2004-01-26,22.31760025024414,22.46275520324707,22.127084732055664,22.453683853149414,5239195.0,-0.006462027996545494,3.3529600910226445,0.4411788348926224,58.620702987935566,70.1759156656122,0.3445536720430802,-0.35083480075574514,-0.8310685566660538,-1.707177491719495,22.624060808237495,0.33567047119140625,0.8956766545869712,0.17055797576904297,-1.2579587353939026,1.5990746869319885,-0.5437003798124316,0.8848163313505175,1.4127214050292984,15.32843690917573,-42.7932795646724,0.7142583555814732,1,0.5488672256469727,-0.17237281799316406,-1.0433030128479004,-1.3018598556518555,0.5624752044677734,0,0.01585363456500999,2.2352908439948305,22.46275520324707,3.0000000000000315,22.843786239624023,1.736839193338738,22.880075454711914,0.01585363456500999
2306,2004-01-27,22.49904441833496,22.97079849243164,22.49904441833496,22.771209716796875,9152250.0,0.008130093112893588,-2.466673207515435,1.9999859839937209,65.0118266759511,69.24274385034609,0.2601568708886077,-0.44280282456039544,-0.9775269966805453,-1.8744781864059554,24.028063573129018,0.6531982421875,0.8687416546181232,0.2807853698730476,-1.0620870518565617,1.6236577916026569,-0.39065084099175706,0.9522215807378522,1.1671477600097688,39.805843078260985,-20.49311628275136,0.6714362108648054,1,0.36742305755615234,-0.3538169860839844,-1.2247471809387207,-1.4833040237426758,0.3901042938232422,1,-0.02298393376251351,3.3529600910226445,22.31760025024414,2.2352908439948305,22.46275520324707,3.0000000000000315,22.843786239624023,-0.02298393376251351
2307,2004-01-28,22.58069229125977,22.69863128662109,22.28131103515625,22.58976554870605,7118343.0,0.003628948474730498,2.6799959633676447,0.03333730456291671,56.47057150330425,67.20675214219891,0.24398924104050224,-0.4217484124067141,-1.0090654573590285,-1.9261542112189964,25.379022187067278,0.4173202514648402,0.877268167248797,0.2835051536560087,-0.9385295158862128,1.5055398231982302,-0.3275121811151003,0.8945224884271177,1.0239355892333997,49.504787676936274,-7.745617574899704,0.6110173347711099,1,0.3628892898559535,-0.40824794769287465,-1.306395053863529,-1.564951896667484,0.30845642089843395,2,-0.024106018978635402,-2.466673207515435,22.49904441833496,3.3529600910226445,22.31760025024414,2.2352908439948305,22.46275520324707,-0.024106018978635402
2308,2004-01-29,22.154300689697266,22.53533172607422,22.036361694335934,22.408321380615234,7246867.0,-0.01888301722828689,-1.037033576278562,27.996636535653625,48.68422217402657,63.83352728067739,0.6887675215637934,0.1005414810859655,-0.5429203923739507,-1.4679099416345451,26.644443793446758,0.5443305969238352,0.87281534404271,-0.20049495697021413,-1.2637938496724992,0.8628039357320709,-0.7321444033213567,0.3311544893809284,1.3912254648584046,12.621398857759042,-41.05557456766912,0.5316494463511422,1,0.7439193725585938,0.15422630310058594,-0.8800034523010254,-1.1385602951049805,0.517114639282223,3,0.004504429269354349,2.6799959633676447,22.58069229125977,-2.466673207515435,22.49904441833496,3.3529600910226445,22.31760025024414,0.004504429269354349
2309,2004-01-30,21.9819278717041,22.399248123168945,21.9819278717041,22.31760025024414,8028707.0,-0.007780557843259928,-1.4864735864173328,1.3214371527256346,50.82418582085026,60.80486433537082,0.7239361011586034,0.3034785661532453,-0.3287602427747842,-1.2619008357967019,26.728798899977235,0.41732025146484375,0.828103802608684,-0.382393550872802,-1.427702508149526,0.662915406403922,-0.905048029511164,0.14026092776555998,1.4730484152383845,0.0,-51.86879539250461,0.5226544786383621,1,0.6940231323242188,0.32659912109375,-0.6668057441711426,-0.9661874771118164,0.8074264526367188,4,0.009079675668105747,-1.037033576278562,22.154300689697266,2.6799959633676447,22.58069229125977,-2.466673207515435,22.49904441833496,0.009079675668105747
2310,2004-02-02,22.090795516967773,22.163372039794922,21.80048370361328,22.108938217163086,5293206.0,0.004952597692935212,4.714311458176903,0.05404883259749189,50.55249292613909,58.37095996998441,0.4743761932696131,0.2314874939328817,-0.4244231848231763,-1.3510779422587902,26.700354060255993,0.3628883361816406,0.7608059078024354,-0.28940229415893626,-1.306168805152133,0.7273642168342604,-0.7977855496555364,0.21898096133766387,1.2463368967556434,24.806301358253666,-25.105505827039455,0.5083832554965987,2,0.3402061462402344,0.25402069091796875,-0.886807918548584,-1.0750551223754883,0.07257652282714844,0,0.004106738949324562,-1.4864735864173328,21.9819278717041,-1.037033576278562,22.154300689697266,2.6799959633676447,22.58069229125977,0.004106738949324562
2311,2004-02-03,21.900278091430664,22.072650909423828,21.69161796569824,22.018217086791992,5569104.0,-0.008624289939706986,2.359980489773982,6.500630782169891,43.342773335715606,55.22036877613341,0.5634329526826747,0.4666513248292006,-0.22732212674757335,-1.1520627646436168,26.26636357276405,0.3991775512695348,0.5759885084393908,-0.4930744171142578,-1.4755963986615832,0.4894475644330676,-0.9843354078879187,-0.001813426340596891,1.2831894512817392,20.720691712519177,-25.48340609527031,0.4912609907736624,2,0.46721839904785156,0.4762907028198242,-0.7121667861938477,-0.8845376968383789,-0.00907135009765625,1,0.04473903752229669,4.714311458176903,22.090795516967773,-1.4864735864173328,21.9819278717041,-1.037033576278562,22.154300689697266,0.04473903752229669
2312,2004-02-04,21.863990783691406,22.108938217163086,21.60089683532715,21.619041442871094,7604003.0,-0.001656933651151049,-2.6128857239742285,-2.0769156127696737,39.64496599752314,52.4341669399803,0.4921903652870121,0.5730464736639789,-0.17508567860232205,-1.1087061570778758,26.483711856190155,0.5080413818359375,0.38387943761344445,-0.5552175521850593,-1.4445871038129745,0.3341519994428559,-0.9999023279990169,-0.1105327763711017,1.1404548097792961,28.155407184540927,-13.204746713831838,0.4446847758139574,2,0.4218568801879883,0.512578010559082,-0.6305179595947266,-0.8482503890991211,-1.0251579284667969,2,0.0468879601445622,2.359980489773982,21.900278091430664,4.714311458176903,22.090795516967773,-1.4864735864173328,21.9819278717041,0.0468879601445622
2313,2004-02-05,21.83677291870117,22.226877212524414,21.7006893157959,21.909351348876953,6742138.0,-0.0012448717738455795,-2.05261527226052,-0.29629975705477063,16.53224234018718,47.742664862403636,0.4040293552252514,0.6040844805487318,-0.14828430843293106,-1.0745054938902037,25.948373524532197,0.5261878967285156,0.22590864040146386,-0.5651982307434125,-1.486745866252292,0.35634940476546717,-1.0259720484978523,-0.10442441298897265,0.9711758486294357,29.5454002475113,-5.019545636911726,0.46077381775444,2,0.4490747451782262,0.5443315505981481,-0.5624756813049281,-0.8210325241088832,-0.8346424102783168,3,0.04819282580695661,-2.6128857239742285,21.863990783691406,2.359980489773982,21.900278091430664,4.714311458176903,22.090795516967773,0.04819282580695661
2314,2004-02-06,22.42646598815918,22.58976554870605,22.054506301879886,22.081722259521484,9172421.0,0.027004588620005876,-1.6818231772289318,-4.749947440344559,34.30420733993272,45.04083201262554,-0.2138402696246935,0.0302317222412114,-0.723361075953342,-1.6476318587474204,25.320323353254214,0.7529926300048828,0.07807852257921155,0.015422630310059304,-0.9031871336103805,0.9340323942304991,-0.4438822516501588,0.47472751227027743,0.2124955086909388,83.48622437564163,51.75770082792084,0.45930488196021974,2,-0.14061832427978516,-0.04536151885986328,-1.1521687507629395,-1.4107255935668945,-1.9958839416503906,4,0.010922333503176063,-2.05261527226052,21.83677291870117,-2.6128857239742285,21.863990783691406,2.359980489773982,21.900278091430664,0.010922333503176063
2315,2004-02-09,22.68048667907715,22.96172523498535,22.626054763793945,22.67141532897949,7537866.0,0.011326826574106219,-5.7273700305810396,0.026313314337889637,45.42369281709532,42.8643726949749,-0.4592692614134499,-0.1733731451789744,-0.9855420546130063,-1.8692445262455166,25.293745925527332,0.5352592468261719,-0.017939788607609586,0.2317936897277839,-0.664830199214105,1.1284175786696728,-0.21651825474316055,0.6801056341987284,-1.07958984375,79.33328287542784,48.254131528145095,0.44831194447094463,2,-0.39917564392089844,-0.21319580078125,-1.297323226928711,-1.6647462844848633,-2.0321712493896484,0,0.00480005772380987,-1.6818231772289318,22.42646598815918,-2.05261527226052,21.83677291870117,-2.6128857239742285,21.863990783691406,0.00480005772380987
2316,2004-02-10,23.242963790893555,23.52420234680176,23.088735580444336,23.40626335144043,17304411.0,0.024800045950305494,1.1818199193440282,-18.001682085779326,55.68182632649012,42.77673434199556,-1.0114933900289031,-0.676956761414587,-1.5501041714021682,-2.388760692855076,25.08838715883398,0.8437156677246129,-0.05303460708664787,0.7348479270935044,-0.20810932404434723,1.677805178231356,0.2633693015245768,1.206326552662432,-1.6148503875732416,85.37733323019602,54.44200678019103,0.4714786255689266,2,-0.6804141998291016,-0.7756729125976562,-1.8461918830871582,-2.2090797424316406,-1.9414501190185547,1,-0.04644811052545761,-5.7273700305810396,22.68048667907715,-1.6818231772289318,22.42646598815918,-2.05261527226052,21.83677291870117,-0.04644811052545761
2317,2004-02-11,23.40626335144043,23.48791313171387,23.070592880249023,23.360902786254886,10503742.0,0.007025763238114102,2.999999999999898,-0.2777751822089112,58.46996136387916,43.86403869642363,-1.1682212522025743,-0.796042545377663,-1.7165588306896744,-2.5062649929803236,24.896953094645717,0.4173202514648473,-0.07213635031681775,0.8441679000854485,-0.1755349218819937,1.8638707220528907,0.3343164891017274,1.3540193110691696,-1.7023063903808584,93.53231957458095,58.89187732639245,0.509851410983721,2,-0.8437137603759766,-0.9389724731445312,-1.884748935699463,-2.1319656372070312,-2.8668136596679688,2,-0.06472868340235027,1.1818199193440282,23.242963790893555,-5.7273700305810396,22.68048667907715,-1.6818231772289318,22.42646598815918,-0.06472868340235027
2318,2004-02-12,23.55141830444336,23.787294387817386,23.424406051635746,23.51512908935547,10495585.0,0.0062015431862598724,-2.333298293563303,0.8000168194433391,67.64704973005654,45.733245797446536,-1.2229611101432099,-0.9046981985310474,-1.8679267144205625,-2.5969280006520528,24.760454903133905,0.3810310363769567,-0.12994747156409403,0.936704158782959,-0.17386046759121498,2.047268785157133,0.3814218455958738,1.4919864719700442,-1.7746515279541022,86.38748238816464,46.96146537886452,0.5552823131870865,2,-0.8573226928710938,-0.9072198867797852,-2.0299038887023926,-2.1637182235717773,-2.7942371368408203,3,-0.11517715893598546,2.999999999999898,23.40626335144043,1.1818199193440282,23.242963790893555,-5.7273700305810396,22.68048667907715,-0.11517715893598546
2319,2004-02-13,23.07966423034668,23.651212692260746,22.92543792724609,23.53327369689941,6814778.0,-0.020030813770891887,1.1052587900080213,-12.499842321034276,61.17020414074294,46.91299148795808,-0.6471751192936601,-0.47818169802282284,-1.3854754080671725,-2.0688160090089625,23.258244884988788,0.7257747650146555,-0.15945295855839348,0.4781047821044915,-0.6019634462798997,1.5581730104888827,-0.061929332087704125,1.018138896296687,-1.1822657971777346,39.062520531384976,-3.270745383579495,0.540034114192195,2,-0.38556861877441406,-0.38556861877441406,-1.4334068298339844,-1.6919641494750977,-3.093618392944336,4,-0.0900157689119302,-2.333298293563303,23.55141830444336,2.999999999999898,23.40626335144043,1.1818199193440282,23.242963790893555,-0.0900157689119302
2320,2004-02-16,23.360902786254886,23.460695266723636,23.025230407714844,23.070592880249023,3884396.0,0.012185556648541596,-1.2856956930901413,-0.6399996636139762,62.2738957725789,49.01644953649844,-0.8150091580500067,-0.7959414461775509,-1.6332252412568664,-2.2933722516572423,21.40642807524277,0.4354648590087926,-0.11761089968115712,0.7566216468811078,-0.33117252612203885,1.8444158198842544,0.21272456037953447,1.300518733382681,-1.3501105958070347,50.52637868725157,7.548168303587055,0.5438970865015732,2,-0.6668071746826207,-0.6668071746826207,-1.7055735588073766,-1.9732027053833043,-3.193414688110355,0,-0.1254369647679131,1.1052587900080213,23.07966423034668,-2.333298293563303,23.55141830444336,2.999999999999898,23.40626335144043,-0.1254369647679131
2321,2004-02-17,23.32461357116699,23.61492347717285,23.143169403076172,23.39719009399414,5097333.0,-0.0015534166389001847,-1.166668856681077,-0.24999671497839374,60.73299236142931,51.35956357693246,-0.620704228342106,-0.7675672291586544,-1.5652257971313226,-2.1894617057562193,20.404012820564006,0.4717540740966797,-0.06609094386990577,0.7003736495971644,-0.426188596077683,1.8269358952720118,0.1370925267597407,1.2636547724345881,-1.2072312488769654,46.31579180323114,3.991174139652557,0.5632811228374233,2,-0.580621719360348,-0.630517959594723,-1.6692843437194789,-1.9369134902954066,-3.2297019958496023,1,-0.11474137109769,-1.2856956930901413,23.360902786254886,1.1052587900080213,23.07966423034668,-2.333298293563303,23.55141830444336,-0.11474137109769
2322,2004-02-18,23.315540313720703,23.596778869628906,23.22481918334961,23.41533470153809,5316023.0,-0.00038899926117108574,-1.645172229041906,1.375022995453452,69.04755945557655,57.19459881197573,-0.4292114706587107,-0.7633338280551847,-1.5189219495821007,-2.1208248109903103,19.72538928702233,0.3719596862792969,-0.014387226284775068,0.6695271492004409,-0.494077936054957,1.8331322344558387,0.08772460657274195,1.2513296918281398,-1.0979632674990398,45.26303442872923,-0.7850151852496836,0.5818025426276994,2,-0.39463996887206676,-0.6214447021484375,-1.6579432487487793,-1.927840232849121,-2.2771205902099574,2,-0.08638129825627461,-1.166668856681077,23.32461357116699,-1.2856956930901413,23.360902786254886,1.1052587900080213,23.07966423034668,-0.08638129825627461
2323,2004-02-19,23.76915168762207,23.859872817993164,23.388118743896484,23.47884178161621,8493203.0,0.019455323264990998,1.0000080862315734,-2.909080483935601,76.83920537024699,61.92070970423286,-0.6480368080917707,-1.2058912517988105,-1.935990884137631,-2.5172795357339766,19.1331697033708,0.5443325042724609,0.10121438375031033,1.076870250701905,-0.1889476181106886,2.3426881195144986,0.44396131629561,1.7097791851082,-1.4573916009046641,90.29133744154578,36.831489842551974,0.6329089344062961,2,-0.5261878967285156,-1.038766860961914,-2.1115546226501465,-2.3814516067504883,-2.821453094482422,3,-0.13587788231969156,-1.645172229041906,23.315540313720703,-1.166668856681077,23.32461357116699,-1.2856956930901413,23.360902786254886,-0.13587788231969156
2324,2004-02-20,23.11595344543457,23.61492347717285,22.94358062744141,23.54234504699707,8533326.0,-0.02748092362621657,1.3492070907974354,-1.4687463043506825,63.231830168724386,63.89939163219165,0.12655970775263015,-0.5283359968729044,-1.2536720032246933,-1.8221658400204745,18.810478439098016,0.8255710601806605,0.22953621416902337,0.3910120964050279,-0.8835473071330284,1.6655714999430842,-0.24626760536400027,1.028291798174056,-0.6803443402151039,18.81199248128095,-36.69134528874197,0.6372797017690275,2,0.2767019271850586,-0.38556861877441406,-1.4152631759643555,-1.7282533645629883,-1.478769302368164,4,-0.10204088199952188,1.0000080862315734,23.76915168762207,-1.645172229041906,23.315540313720703,-1.166668856681077,23.32461357116699,-0.10204088199952188
2325,2004-02-23,22.67141532897949,23.27925109863281,22.53533172607422,23.0070858001709,7780807.0,-0.019230793032371296,-1.4477566978994618,0.7872351846550326,59.34065680182453,64.30592835167326,0.6366234935948327,-0.0589544753339446,-0.7869181315254856,-1.3336708433359092,18.480225395690976,0.7439193725585902,0.4169731217629149,-0.07121677398681925,-1.3317147504369196,1.189281202463281,-0.7014657622118676,0.5590322142382291,1.1884574890136754,10.27401895913377,-47.57896311163628,0.6302489882250495,2,0.5261869430542028,0.058969497680667615,-0.5806207656860316,-1.0206222534179652,-1.2428913116455043,0,-0.11844736875093109,1.3492070907974354,23.11595344543457,1.0000080862315734,23.76915168762207,-1.645172229041906,23.315540313720703,-0.11844736875093109
2326,2004-02-24,21.9819278717041,22.54440498352051,21.845844268798828,22.381105422973636,11930850.0,-0.030412192942981253,-1.081078931069566,1.1891947178216677,51.233379703340994,63.501863722724565,1.2610326622703631,0.6216793553365747,-0.06785285360146887,-0.604658705315753,17.489496064241145,0.8255710601806605,0.5154851109905323,-0.7348484039306626,-2.036913763049455,0.5672169551881296,-1.3858810834900588,-0.0838157243712665,1.851454124450683,6.756786191521984,-52.586829292508895,0.6510326795593961,2,0.8709306716918945,0.7484569549560547,0.2630939483642578,-0.17690753936767578,-0.6350536346435547,1,-0.08254234042388886,-1.4477566978994618,22.67141532897949,1.3492070907974354,23.11595344543457,1.0000080862315734,23.76915168762207,-0.08254234042388886
2327,2004-02-25,22.036361694335934,22.299455642700195,21.727907180786133,22.090795516967773,14047427.0,0.002476298846467495,1.4230780116036954,0.13636493950804462,52.075474093167635,61.77168865195913,1.1084033473844421,0.5527126002477338,-0.07157863468069436,-0.6262377786797906,16.923202879370926,0.5715484619140625,0.5613678676859699,-0.653198051452641,-1.9895448240449376,0.6831487211396556,-1.3213714377487875,0.01497533484350555,1.7175187927246114,14.46808091869108,-46.63534153150193,0.6681733862961481,2,0.7575283050537145,0.6940231323242223,0.2903099060058629,-0.23134136199950817,-0.353815078735348,2,-0.08810211712569427,-1.081078931069566,21.9819278717041,-1.4477566978994618,22.67141532897949,1.3492070907974354,23.11595344543457,-0.08810211712569427
2328,2004-02-26,22.254093170166016,22.408321380615234,22.009145736694336,22.226877212524414,7790396.0,0.009880554641923833,1.378364556875714,-0.4999824801148978,48.05724916301325,60.314693654433604,0.7680636592633547,0.3613681899812988,-0.24380062512318545,-0.8226968448722687,16.71506611853221,0.39917564392089844,0.5320666448506017,-0.4404561996459968,-1.7691111398676789,0.8881987405756853,-1.1047836697568378,0.22387127046484423,1.3782289185180652,27.884549295489926,-29.132318865102683,0.6643274701108414,2,0.5397968292236328,0.4762916564941406,0.14969205856323242,-0.44907283782958984,0.2449512481689453,3,-0.05462695951525043,1.4230780116036954,22.036361694335934,-1.081078931069566,21.9819278717041,-1.4477566978994618,22.67141532897949,-0.05462695951525043
2329,2004-02-27,22.181516647338867,22.734920501708984,22.181516647338867,22.471826553344727,7037106.0,-0.00326126624312173,-2.8125041062770193,-10.666900273319785,44.13647460477844,58.29942463578911,0.7820844385046222,0.4739644796923628,-0.1323464241116632,-0.7242737146021909,16.43187293924774,0.5534038543701172,0.4710564099751764,-0.5230121612548828,-1.83198284197098,0.7859585194612144,-1.1774975016129297,0.13147317910316403,1.336540546871337,29.2397747098117,-23.923384109563305,0.6544853403580485,2,0.6123733520507812,0.5488681793212891,0.24268150329589844,-0.3764963150024414,0.6622695922851562,4,-0.055623701202020426,1.378364556875714,22.254093170166016,1.4230780116036954,22.036361694335934,-1.081078931069566,21.9819278717041,-0.055623701202020426
2330,2004-03-01,22.181516647338867,22.471826553344727,22.072650909423828,22.362960815429688,9134503.0,0.0,1.0,0.6250016425108077,35.62654387630603,55.50981924855319,0.667376933067235,0.5071093206563226,-0.09354455831777031,-0.7096084173114505,16.505597071883383,0.39917564392089844,0.3580149615407038,-0.5275482177734361,-1.8281660309298466,0.7730695953829745,-1.1778571243516431,0.12276068880477098,1.2291315460658936,45.045031394126504,-3.876228486739386,0.6503089065782054,3,0.6123733520507812,0.5488681793212891,0.32433080673217773,-0.3764963150024414,0.05443382263183594,0,-0.02453991370052533,-2.8125041062770193,22.181516647338867,1.378364556875714,22.254093170166016,1.4230780116036954,22.036361694335934,-0.02453991370052533
2331,2004-03-02,22.880075454711914,22.880075454711914,22.417394638061523,22.417394638061523,8409982.0,0.03149283335667907,1.0,-2.549990013560534,43.776821517127885,52.70195947761445,-0.11272522906478954,-0.12045781024804114,-0.7376574064355381,-1.3775575293498967,16.913701414493502,0.6985588073730469,0.31058147004777936,0.12202072143554688,-1.1229472754764949,1.3669887183475886,-0.5004632770204722,0.744504719891566,0.42960827793572776,100.0,54.3786226088515,0.6224839984560204,3,-0.08618545532226562,-0.1496906280517578,-0.37422800064086914,-1.0750551223754883,-0.6259822845458984,1,-0.06344172423080874,1.0,22.181516647338867,-2.8125041062770193,22.181516647338867,1.378364556875714,22.254093170166016,-0.06344172423080874
2332,2004-03-03,22.889148712158203,23.04337501525879,22.65327072143555,22.95265388488769,8123171.0,0.00039655714703590306,2.1852082570878757,-0.1372548211296908,41.90688984214684,48.82059108560333,-0.21081192270137095,-0.05142763715385712,-0.6966135946642353,-1.3691292783305649,17.598244026741238,0.39010429382323863,0.2312371937012898,0.07983608245849538,-1.0924336983090548,1.2521058632260456,-0.5062988079252797,0.6659709728422705,0.32562842737774744,85.0878034206634,42.7797313931615,0.5861348903837754,3,-0.21773338317871094,-0.15876388549804688,-0.3833012580871582,-1.0841283798217773,-0.2812385559082031,2,-0.06738015880330384,1.0,22.880075454711914,1.0,22.181516647338867,-2.8125041062770193,22.181516647338867,-0.06738015880330384
2333,2004-03-04,22.889148712158203,23.07966423034668,22.64419937133789,22.889148712158203,4971343.0,0.0,1.2857185763628172,-0.0,47.36843214567429,47.05799130526443,-0.38975457417099335,0.03315608995559671,-0.6454632200464836,-1.3421792482047863,18.143050181639488,0.43546485900878906,0.15535415454523616,0.02721729278564311,-1.0520313400812782,1.1064659256525644,-0.5124070236478175,0.5668416092191038,0.23641622985275745,81.0811322720256,36.777803686393725,0.5396243164334603,3,-0.38556957244873047,-0.15876388549804688,-0.33113574981689453,-1.0841283798217773,-0.2812385559082031,3,-0.05271502718302046,2.1852082570878757,22.889148712158203,1.0,22.880075454711914,1.0,22.181516647338867,-0.05271502718302046
2334,2004-03-05,22.67141532897949,23.01615905761719,22.408321380615234,23.01615905761719,7573690.0,-0.009512515555594181,2.5263160806660796,-100.0,40.30612573262501,44.9430434086867,-0.2701158510904911,0.28478231317179237,-0.37805493326664674,-1.101095739787528,17.993221511651058,0.6078376770019567,0.041416404086355385,-0.20276355743408558,-1.2666551115412545,0.8611279966730834,-0.7347093344876718,0.32918221961950067,0.40824890136719105,59.459433863986845,15.28467884315878,0.5319457770535848,3,-0.2676296234130824,0.058969497680667615,-0.06804180145263317,-0.8663949966430629,-0.06350517272948863,4,-0.007603006170690874,1.2857185763628172,22.889148712158203,2.1852082570878757,22.889148712158203,1.0,22.880075454711914,-0.007603006170690874
2335,2004-03-08,22.78935432434082,22.89822006225586,22.58976554870605,22.743993759155273,4302707.0,0.005202101132635306,1.344841085720941,-0.131577637002404,42.64340420355937,43.98860168648874,-0.4129968897649121,0.1848973818736681,-0.4494813159996127,-1.1930234698945483,17.307057195654917,0.30845451354980824,-0.1545848993358696,-0.09026794433593821,-1.1510964003046347,0.9705605116327582,-0.6206821723202864,0.44014628364841,0.2903099060058594,56.756833543100825,12.321965017016836,0.5304142279843486,3,-0.38556861877441406,-0.05896949768066406,-0.2971153259277344,-0.902684211730957,-0.8981475830078125,0,0.0023884799239382026,2.5263160806660796,22.67141532897949,1.2857185763628172,22.889148712158203,2.1852082570878757,22.889148712158203,0.0023884799239382026
2336,2004-03-09,22.163372039794922,22.52626037597656,21.972856521606445,22.453683853149414,9347021.0,-0.02746818868305101,1.5416694041847048,-6.40009250693802,36.460573773945754,42.25361276213076,0.26980254886245447,0.7650783388670916,0.21523627132874878,-0.5459993368706577,15.992680037669443,0.816497802734375,-0.2825061004715934,-0.6622706413269057,-1.754652608731007,0.4301113260771956,-1.2084616250289564,-0.11607965762485506,0.8527870178222692,17.213063902971985,-25.996869957902344,0.5461909837020504,3,0.3628883361816406,0.5670127868652344,0.22453689575195312,-0.1451549530029297,-0.5443305969238281,1,0.003274701613340536,1.344841085720941,22.78935432434082,2.5263160806660796,22.67141532897949,1.2857185763628172,22.889148712158203,0.003274701613340536
2337,2004-03-10,21.891206741333008,22.000072479248047,21.682546615600586,21.936567306518555,10705677.0,-0.012279958932839063,2.6842163501969636,0.15624774156247742,26.948779852821943,39.90822728322061,0.5802296237949136,0.9675251996555794,0.5261127037638929,-0.2453249152160346,14.797230618262605,0.48082542419433594,-0.3765637707968956,-0.8586831092834473,-1.9909326223323127,0.2735664037654182,-1.4248078658078818,-0.29255835275901276,1.0476572036743192,14.935043659179895,-21.397417515190938,0.5661247565244328,3,0.489898681640625,0.8391780853271484,0.48082590103149414,0.1315460205078125,-0.32659912109375355,2,0.016576812467256063,1.5416694041847048,22.163372039794922,1.344841085720941,22.78935432434082,2.5263160806660796,22.67141532897949,0.016576812467256063
2338,2004-03-11,20.83883285522461,21.519245147705078,20.639244079589844,21.519245147705078,21184288.0,-0.04807290427354105,1.5866701052891246,15.000084097216382,24.543621187354688,37.73124357017353,1.576525280257517,1.9038717539149488,1.6057671870676984,0.8371157453912801,13.635355266236424,1.251962661743164,-0.4084679006156904,-1.7754277229309068,-3.1312131853434266,-0.41964226051838693,-2.4533204541371667,-1.0975349917246469,1.99952570343018,8.396967391757892,-28.906178985698553,0.6778927312062605,3,1.0206212997436523,1.4107255935668945,1.492375373840332,1.183919906616211,0.8164958953857422,3,0.08489330056610411,2.6842163501969636,21.891206741333008,1.5416694041847048,22.163372039794922,1.344841085720941,22.78935432434082,0.08489330056610411
2339,2004-03-12,21.00213050842285,21.201719284057614,20.267284393310547,20.41243934631348,12509100.0,0.007836218771595016,-1.1237130830952682,-0.8666674141932827,30.086562947672746,37.11569013365872,1.372691481383601,1.6621704970248175,1.4467653250322208,0.7052845220081778,13.57986967565314,0.9344348907470668,-0.4480218839900374,-1.5082533836364753,-3.022938553592347,0.006431786319396338,-2.265595968614413,-0.7509107986585377,1.616316602325444,27.930979985036625,-12.262779222652402,0.7573425849779364,3,0.6713438034057617,1.061448097229004,1.331345558166504,1.0206222534179688,0.7529926300048828,4,0.07645794064479094,1.5866701052891246,20.83883285522461,2.6842163501969636,21.891206741333008,1.5416694041847048,22.163372039794922,0.07645794064479094
2340,2004-03-15,20.43058204650879,21.174503326416016,20.38522148132324,21.110998153686523,12875825.0,-0.0272138325054615,-1.047059347313111,-1.1538516275940658,30.957669871635815,35.691339950826276,1.8659779646508774,2.1111714310258733,2.016641649380208,1.298776769800277,13.521385574808795,0.789281845092777,-0.49907577590918706,-1.9332858085632338,-3.6544018708830563,-0.21216974624341134,-2.793843839723145,-1.0727277774033226,1.905725538146978,7.228835297554628,-35.65801067805583,0.8605580311599106,3,1.2428922653198242,1.6329965591430664,1.9028940200805664,1.5921707153320312,1.6239242553710973,0,0.10657200586770732,-1.1237130830952682,21.00213050842285,1.5866701052891246,20.83883285522461,2.6842163501969636,21.891206741333008,0.10657200586770732
2341,2004-03-16,20.6483154296875,20.86604881286621,20.17656135559082,20.33986091613769,10701599.0,0.010657228594029178,-1.1714306309336808,-0.4533321746735715,33.618832211296564,34.77044465850957,1.4509614191761848,1.7735889939813703,1.8041187861701644,1.096074338746135,13.327997168522716,0.6894874572753906,-0.5245981519024205,-1.5817375183105469,-3.4016624202328956,0.2381873836118018,-2.491699969271721,-0.6717750673493725,1.439709372006842,25.87064416423913,-19.759565955992677,0.9099624509611751,3,0.97979736328125,1.3699016571044922,1.7259855270385742,1.3744373321533203,1.1249523162841797,1,0.0601933516503006,-1.047059347313111,20.43058204650879,-1.1237130830952682,21.00213050842285,1.5866701052891246,20.83883285522461,0.0601933516503006
2342,2004-03-17,21.301513671875,21.401308059692386,20.711820602416992,20.711820602416992,9641437.0,0.03163445678713095,-1.3384621355957542,1.9117667064475816,39.80583515134098,33.93015610358364,0.6133768609641912,1.0137437073735356,1.1731877020733705,0.45287683654809285,12.765403243125384,0.7529926300048864,-0.5025181401876786,-0.8278379440307617,-2.6174976459666226,0.9618217579050992,-1.7226677949986922,0.06699190693716872,0.5189062473648498,83.78386057023694,34.42558227884395,0.8948298509679296,3,0.2948465347290039,0.7167034149169922,1.2134065628051758,0.7212390899658203,0.7892818450927734,2,0.014906347778248952,-1.1714306309336808,20.6483154296875,-1.047059347313111,20.43058204650879,-1.1237130830952682,21.00213050842285,0.014906347778248952
2343,2004-03-18,20.53944969177246,21.319658279418945,20.50316047668457,21.319658279418945,8561213.0,-0.03577510931106809,1.0930243928674455,-1.3230757288085158,34.68697550886536,33.30580607872146,1.1254362363862995,1.6036609407135032,1.9222155546316273,1.2211911260994235,11.90013383990271,0.816497802734375,-0.5913985595883737,-1.4284168243408217,-3.1774607066433553,0.32062705796171187,-2.3029387654920868,-0.5538948831895567,1.0508300285565255,29.629664237214143,-21.35337540475207,0.8745219411512661,3,0.9979410171508789,1.4787673950195312,1.9754705429077148,1.4833030700683594,1.7781505584716797,3,0.049911655076009254,-1.3384621355957542,21.301513671875,-1.1714306309336808,20.6483154296875,-1.047059347313111,20.43058204650879,0.049911655076009254
2344,2004-03-19,20.75718116760254,20.82068634033203,20.267284393310547,20.82068634033203,11898443.0,0.010600647977306643,16.428562847274364,0.08139512142651092,37.235762741298764,32.70495702735918,0.6790215879823656,1.2650134152862869,1.6916619585714017,1.00915639298006,12.030694400486551,0.5534019470214844,-0.6804598536769504,-1.0927467346191406,-2.8339168776660983,0.6484234084278171,-1.9633318061426195,-0.22216166309566177,0.6441268920898473,47.40733819223807,-4.14808310488165,0.8705850715234795,3,0.5942296981811523,1.2610359191894531,1.9119658470153809,1.279179573059082,1.4061908721923828,4,0.043269246231257386,1.0930243928674455,20.53944969177246,-1.3384621355957542,21.301513671875,-1.1714306309336808,20.6483154296875,0.043269246231257386
2345,2004-03-22,19.986045837402344,20.448726654052734,19.66851806640625,20.32171630859375,11611081.0,-0.03715029145690407,1.6461600165605754,5.285718576362817,24.3980706403718,31.364678901406517,1.1294647723016205,1.9232588972339606,2.450986579516254,1.7664970510991722,13.144597820180476,1.088663101196289,-0.8333463417883635,-1.7296135902404792,-3.6124503784462902,0.1532231979653318,-2.6710319843433865,-0.7881951961375719,1.3336124420166016,18.324654010375525,-25.983262952979345,0.9414183941029057,3,0.8482494354248047,1.7781496047973633,2.708049774169922,2.0503149032592773,2.28619384765625,0,0.0885156231211428,16.428562847274364,20.75718116760254,1.0930243928674455,20.53944969177246,-1.3384621355957542,21.301513671875,0.0885156231211428
2346,2004-03-23,20.16748809814453,20.702749252319336,19.958829879760746,19.958829879760746,11739826.0,0.009078447143488155,-6.130506321014496,-0.621616246562255,26.635477598166673,31.32986753977815,0.7097731712706796,1.6853209161083385,2.255503862216713,1.5784040032118334,14.208184770217617,0.7439193725585902,-0.9523432070350388,-1.457449340820311,-3.457471933268206,0.5425732516275836,-2.4574606370442567,-0.4574380445963655,0.8879877471923834,28.7957590747632,-9.926072685190608,1.0000112962239474,3,0.4263935089111328,1.5967073440551758,2.5266075134277344,1.8688726425170898,1.6239242553710938,1,0.09356733940053585,1.6461600165605754,19.986045837402344,16.428562847274364,20.75718116760254,1.0930243928674455,20.53944969177246,0.09356733940053585
2347,2004-03-24,20.094911575317386,20.53037643432617,19.795528411865234,20.33078956604004,9903336.0,-0.0035986892603557807,1.3142934374530857,-1.1304514749033359,26.307660709289635,31.52587193110426,0.5595967117144092,1.6917269856107673,2.3041330557338,1.6477513324038249,15.215088685056688,0.734848022460934,-1.1098906744569916,-1.4329533576965297,-3.534765961703645,0.6688592463105856,-2.4838596597000873,-0.38204705569297204,0.7386510253906202,25.82418534481286,-7.228031650879018,1.0509063020035585,3,0.44000148773193004,1.6692838668823207,2.6241321563720668,1.9414491653442347,1.0795917510986293,2,0.08352145090878738,-6.130506321014496,20.16748809814453,1.6461600165605754,19.986045837402344,16.428562847274364,20.75718116760254,0.08352145090878738
2348,2004-03-25,21.038419723510746,21.074708938598636,20.31264305114746,20.32171630859375,12295928.0,0.04695259019463771,-1.0740721514354854,-3.038449720218711,37.671217095789466,32.368611280895,-0.3940626119935686,0.6877344234983127,1.3415905419858127,0.6957482298918727,16.122402425622134,0.97979736328125,-1.1753007283041796,-0.4286615371704059,-2.5122784895647143,1.6549554152239025,-1.4704700133675601,0.6131469390267483,-1.3699016571044957,97.41932508555455,64.91051877841261,1.0418084761971547,3,-0.5035066604614293,0.7257757186889613,1.7690782546997035,0.9979410171508754,-0.42639350891113637,3,0.050021617939344676,1.3142934374530857,20.094911575317386,-6.130506321014496,20.16748809814453,1.6461600165605754,19.986045837402344,0.050021617939344676
2349,2004-03-26,20.94769859313965,21.301513671875,20.775325775146484,21.183574676513672,9663482.0,-0.004312164676024355,1.2307720298380738,-0.3291125428798762,36.0384970198934,32.9331476307014,-0.3485258487982179,0.7180988957041734,1.3846310943198077,0.7795334916692447,17.417878469151518,0.5261878967285156,-1.1871014635556634,-0.4576917648315444,-2.525243492920584,1.6098599632574953,-1.4914676288760624,0.5760840992129737,-1.25105670928955,78.33337226686601,46.87210939760188,1.0337758640445194,3,-0.41278553009033203,0.6940221786499023,2.038975715637207,1.1249513626098633,0.036289215087890625,4,0.06539628451371415,-1.0740721514354854,21.038419723510746,1.3142934374530857,20.094911575317386,-6.130506321014496,20.16748809814453,0.06539628451371415
2350,2004-03-29,21.637184143066406,21.77326774597168,21.029348373413086,21.22893524169922,8477551.0,0.032914620518387894,1.1866600884692797,-1.7307770059918977,46.04903609736871,34.31428139582053,-0.9486122119462692,-0.015028097699563148,0.6556636673084881,0.09414895944107116,18.424607864761562,0.8255691528320312,-1.0799816324059677,0.2590104103088393,-1.7796527043993002,2.297673525016979,-0.7603211470452322,1.2783419676629109,-1.8763473876953114,93.11923464541111,57.383094428619415,1.01933155735407,3,-0.9162912368774414,-0.163299560546875,1.4243359565734863,0.43546581268310547,-0.5987644195556605,0,0.024318686445025772,1.2307720298380738,20.94769859313965,-1.0740721514354854,21.038419723510746,1.3142934374530857,20.094911575317386,0.024318686445025772
2351,2004-03-30,21.428524017333984,21.845844268798828,21.12914276123047,21.77326774597168,7371314.0,-0.009643589681205711,1.925928665703707,-0.8444449635582134,46.49242364432584,35.05723567281885,-0.6902253722298575,0.08359565047179984,0.8338868847748167,0.3089252524257944,19.07541604876968,0.7167015075683594,-1.0240885159744337,0.12292785644531179,-1.7900844247224832,2.0359401376131068,-0.8335782841385857,1.0794339970292093,-1.5469414025268549,79.646050629049,39.57353059736608,0.9565061405838982,3,-0.6713428497314453,-0.05443286895751953,1.5354695320129395,0.6441259384155273,-0.23587608337402344,1,0.03937348494194515,1.1866600884692797,21.637184143066406,1.2307720298380738,20.94769859313965,-1.0740721514354854,21.038419723510746,0.03937348494194515
2352,2004-03-31,21.346874237060547,21.66440200805664,21.2470817565918,21.49202919006348,5587732.0,-0.0038103315098785284,-1.4210730152758628,0.42105175800161476,54.51612246904872,37.26047422395033,-0.6721480851117434,0.046143636318316084,0.884985827898241,0.39280192168933326,19.515861016800272,0.4173202514648402,-0.9300831480870038,0.11839179992675852,-1.6442802513475883,1.8810638512011053,-0.7629442257104166,0.9997278255639337,-1.308150689934081,67.45567209354112,22.410752395523218,0.8813360256371741,3,-0.5896930694580078,0.02721691131591797,1.4447474479675293,0.7257757186889648,-0.6622695922851562,2,0.020824506272834498,1.925928665703707,21.428524017333984,1.1866600884692797,21.637184143066406,1.2307720298380738,20.94769859313965,0.020824506272834498
2353,2004-04-01,21.682546615600586,21.746051788330078,21.2470817565918,21.49202919006348,7456078.0,0.015724661831626685,2.1428434128642944,-1.3125106763201937,55.86856329153073,39.33078539619832,-0.9259987742673204,-0.40534126702284823,0.5232031513463191,0.056260975773902544,19.879052736495844,0.4989700317382777,-0.8475884838716183,0.5143942832946777,-1.083886238939339,2.1126748055286946,-0.2847459778223289,1.3135345444116844,-1.4992534107403301,84.74592880305028,35.98562867947262,0.7991402611170081,4,-0.9253654479980469,-0.3084554672241211,1.0795907974243164,0.3901033401489258,-0.97979736328125,3,-0.02343097875869582,-1.4210730152758628,21.346874237060547,1.925928665703707,21.428524017333984,1.1866600884692797,21.637184143066406,-0.02343097875869582
2354,2004-04-02,22.49904441833496,22.58069229125977,21.71883583068848,21.755123138427734,15094692.0,0.03765691443951069,-1.111110332438657,3.904741405202003,67.1171492536748,44.07734968656533,-1.642115120897241,-1.302178136589827,-0.2981718628914969,-0.757090596203092,20.871434946987495,0.8981456756591832,-0.8172144170808124,1.3395106315612786,-0.22616504250810365,2.905186305630661,0.5566727945265875,2.1223484685959697,-2.182747128359619,94.7369585824568,39.0409737802077,0.7828378370346919,4,-1.310934066772461,-1.124953269958496,0.2630929946899414,-0.4263944625854492,-2.585577011108402,4,-0.08387103774938898,2.1428434128642944,21.682546615600586,-1.4210730152758628,21.346874237060547,1.925928665703707,21.428524017333984,-0.08387103774938898
2355,2004-04-05,22.843786239624023,23.0070858001709,22.56254959106445,22.707704544067386,9703164.0,0.015322509475474755,-1.0851077154308437,0.18292485943352452,67.79413778913218,48.65053415222816,-1.7197013245753148,-1.7314028952650915,-0.6392060292146198,-1.0801358960019698,22.09785684064463,0.5080413818359375,-0.6714173717741723,1.6815308570861802,0.10378364890700453,3.259278065265356,0.8926572529965924,2.470404461175768,-2.3010494495202387,91.30433899427473,30.52055135983457,0.7888736040895882,4,-1.442479133605957,-1.4696950912475586,-0.0816488265991211,-0.7303104400634766,-2.6309356689453125,0,-0.08141375566588627,-1.111110332438657,22.49904441833496,2.1428434128642944,21.682546615600586,-1.4210730152758628,21.346874237060547,-0.08141375566588627
2356,2004-04-06,22.235950469970703,23.07966423034668,22.163372039794922,23.04337501525879,12819499.0,-0.026608363573241145,1.0824752099701977,-5.933380988422772,57.629647348746055,52.130754889945536,-0.8801558393167639,-1.178260993314737,-0.04049864830600214,-0.4536281551877117,22.877744738098027,0.9162921905517578,-0.5590214494750292,1.0700661659240716,-0.5176785370907453,2.6578108689388884,0.27619381441666135,1.8639385174314818,-1.3974917986588657,53.96039346337058,-3.752354689708447,0.7938723515074091,4,-0.5397968292236328,-0.8618593215942383,0.5261869430541992,-0.040825843811035156,-2.512998580932617,1,-0.05385561314670151,-1.0851077154308437,22.843786239624023,-1.111110332438657,22.49904441833496,2.1428434128642944,21.682546615600586,-0.05385561314670151
2357,2004-04-07,22.254093170166016,22.71677589416504,22.19966125488281,22.226877212524414,8081175.0,0.0008159174585233853,-11.666946994649392,-0.03370712198486735,65.9359383669584,55.27127947563098,-0.6255974739505703,-1.2309338312622344,-0.07037928277124905,-0.4461403787915401,23.267083582527288,0.5171146392822301,-0.2819831911345183,1.0700645446777344,-0.5603021863970419,2.7004312757525106,0.25488117914034447,1.8852479102151243,-1.1018657205892985,54.95040075936631,-6.053816191331087,0.8151833655373882,4,-0.3265981674194336,-0.8800020217895508,0.5080442428588867,-0.058968544006347656,-2.3769149780273438,2,-0.04769662947349551,1.0824752099701977,22.235950469970703,-1.0851077154308437,22.843786239624023,-1.111110332438657,22.49904441833496,-0.04769662947349551
2358,2004-04-08,22.60791015625,22.89822006225586,22.53533172607422,22.598838806152344,8852433.0,0.015898962198932276,-4.33323989460111,0.3333099726680216,66.77635184737576,58.68659667868457,-0.8195543979274547,-1.523532829034444,-0.41831885080283016,-0.7751961482288756,22.48863218525373,0.6441268920898438,0.001581893151367808,1.3354276657104478,-0.40436973559294387,3.0752250670138395,0.46552896505875196,2.2053263663621436,-1.1858415573654888,65.33331651403141,2.501403069018565,0.8698987006516963,4,-0.5534038543701172,-1.2338190078735352,0.09298992156982422,-0.41278553009033203,-2.993825912475586,3,-0.08507223791062823,-11.666946994649392,22.254093170166016,1.0824752099701977,22.235950469970703,-1.0851077154308437,22.843786239624023,-0.08507223791062823
2359,2004-04-09,22.60791015625,22.60791015625,22.60791015625,22.60791015625,0.0,0.0,1.0,0.0,77.6291035272325,62.195493059780546,-0.6250142428516767,-1.4725626936642513,-0.406763311816178,-0.7485900885334686,21.29979679615835,0.0,0.3192399179590204,1.2551386833190925,-0.577840007271508,3.088117373909693,0.33864933802379227,2.1716280286143927,-0.9537781689607847,48.51488652188484,-19.122910217991254,0.9164893452953,4,-0.5035066604614258,-1.2338190078735352,0.009071826934814453,-0.38556861877441406,-3.4837226867675746,4,-0.08426966007753611,-4.33323989460111,22.60791015625,-11.666946994649392,22.254093170166016,1.0824752099701977,22.235950469970703,-0.08426966007753611
2360,2004-04-12,22.60791015625,22.60791015625,22.60791015625,22.60791015625,0.0,0.0,1.0,0.0,76.73961165113472,65.55629172720376,-0.5284032824975924,-1.371390992812671,-0.39847918920628445,-0.7369239278392001,20.046715265399147,0.0,0.514744098733658,1.1462722778320327,-0.7145144019887226,3.007058957652788,0.21587893792165502,2.0766656177424103,-0.7542036549327413,48.51488652188484,-23.043257499583866,0.9303933399103772,4,-0.4445371627807617,-1.2338190078735352,-0.04082489013671875,-0.24948596954345703,-3.1661968231201136,0,-0.1191814161681175,1.0,22.60791015625,-4.33323989460111,22.60791015625,-11.666946994649392,22.254093170166016,-0.1191814161681175
2361,2004-04-13,21.891206741333008,22.471826553344727,21.66440200805664,22.39017677307129,21259132.0,-0.03170144475821257,1.438356085478947,-100.0,67.2474064133124,66.97087883212194,0.2914866428522984,-0.5868891283589619,0.32449287841652463,-0.014921221176805943,18.34824058837505,0.9435081481933594,0.7279667009319155,0.3674242973327644,-1.461742935319478,2.1965915299850067,-0.5471593189933586,1.2820079136588873,1.1884574890136719,18.382348394437265,-56.525222594701084,0.9145836163261217,4,0.27216625213623047,-0.517115592956543,0.6758785247802734,0.46721744537353516,-1.6602115631103516,1,-0.07666805171984314,1.0,22.60791015625,1.0,22.60791015625,-4.33323989460111,22.60791015625,-0.07666805171984314
2362,2004-04-14,21.619041442871094,21.727907180786133,21.37409019470215,21.71883583068848,10527992.0,-0.012432631132574201,5.000097035563534,0.20000076451431117,56.40002035136373,67.02992961654783,0.6775729228735408,-0.30537233968143696,0.601063318440282,0.2657948055946484,17.719493377491013,0.5171165466308594,0.8119192795130985,0.07938261032104421,-1.747171828438752,1.9059370490808405,-0.8338946090588557,0.9926598297009441,1.4323175430297859,16.071547010761083,-53.6756138451603,0.9132772193798983,4,0.6078357696533203,-0.2449502944946289,1.0092811584472656,0.7756719589233398,-1.7237167358398438,2,-0.08770460794219193,1.438356085478947,21.891206741333008,1.0,22.60791015625,1.0,22.60791015625,-0.08770460794219193
2363,2004-04-15,21.564607620239254,21.96378326416016,21.41037940979004,21.637184143066406,8042044.0,-0.0025178647617509764,-1.9047559455576821,0.7272605645916651,56.85484110251208,65.88967315530753,0.7973696956872338,-0.1793960959321801,0.6602380287194585,0.32043766289465125,16.697558151808384,0.5534038543701207,0.9126139264720443,-0.026309108734135833,-1.7911760032007145,1.7385577857324428,-0.9087425559674251,0.8561243384991535,1.4196606140136758,15.441266268548448,-51.02134168983892,0.8824334472332898,4,0.6622695922851598,-0.19051647186278942,0.9911375045776403,0.8618583679199254,-1.6783561706542933,3,-0.07824994814729958,5.000097035563534,21.619041442871094,1.438356085478947,21.891206741333008,1.0,22.60791015625,-0.07824994814729958
2364,2004-04-16,21.65532875061035,21.83677291870117,21.501102447509766,21.582752227783203,8609162.0,0.004206945564173115,-1.8461594443141363,-0.999999999999951,50.232561095875404,63.93838685605678,0.6418822104524224,-0.21015500595244418,0.5563992416442431,0.23451121445075884,15.36717510150725,0.3356704711914027,0.9687068324091044,0.019504642486573687,-1.7011921230750957,1.740201408048243,-0.840843740294261,0.8798530252674084,1.264532362060546,22.7941324239384,-38.6319809055041,0.8603483827808355,4,0.5715484619140625,-0.2812376022338867,0.39917755126953125,0.5942296981811523,-1.5059833526611328,4,-0.09426061041804346,-1.9047559455576821,21.564607620239254,5.000097035563534,21.619041442871094,1.438356085478947,21.891206741333008,-0.09426061041804346
2365,2004-04-19,21.755123138427734,21.77326774597168,21.45574188232422,21.62811279296875,3978640.0,0.0046083062957227305,2.8888759110446647,1.7500197103886888,54.30622394617823,63.5691175891048,0.4150699598898093,-0.17983955247018457,0.4361872599719412,0.12724821681853626,13.403633655524635,0.31752586364746094,0.9967640477735138,0.030845165252685547,-1.5046828355926323,1.5663731660980034,-0.7369188351699734,0.7986091656753445,1.1029071375244115,34.71078831685577,-23.4022477220348,0.7677640004226591,4,0.38103199005126953,-0.38103199005126953,0.1134033203125,0.3084554672241211,-1.8507270812988281,0,-0.120934073882491,-1.8461594443141363,21.65532875061035,-1.9047559455576821,21.564607620239254,5.000097035563534,21.619041442871094,-0.120934073882491
2366,2004-04-20,22.054506301879886,22.3266716003418,21.9547119140625,21.9819278717041,6999077.0,0.013761501672372889,-4.8571557290885075,0.5714371527256624,58.82354340173151,62.77885148185737,0.09749489218956242,-0.34846975528207835,0.10131130187501114,-0.17808335481111115,11.717488647566574,0.571548461914066,0.8836178226455225,0.23587741851806854,-1.1180396119473421,1.5897944489834792,-0.4410810967146368,0.9128359337507739,0.7441663708222599,71.42865724119852,13.898529115029078,0.6769585152327059,4,0.08164882659911754,-0.6804151535034215,-0.185979843139652,0.009072303771969104,-1.877944946289066,1,-0.11846980081922265,2.8888759110446647,21.755123138427734,-1.8461594443141363,21.65532875061035,-1.9047559455576821,21.564607620239254,-0.11846980081922265
2367,2004-04-21,21.77326774597168,22.000072479248047,21.673473358154297,21.782339096069336,6852255.0,-0.01275197694560204,-2.1304411415199547,-0.12498686008619171,51.14677925825342,61.042232305288216,0.33900576584404973,0.06846422321355661,0.33779282366019814,0.0940624572414066,9.719615043657543,0.3810329437255895,0.7206450844196794,-0.12927894592285227,-1.2148005133616344,0.9562426215159299,-0.6720397296422433,0.4134818377965388,0.9684216276104678,39.60399749376027,-13.885215824131144,0.5427607837193904,4,0.21773242950439453,-0.39917659759521484,0.049897193908691406,0.2449493408203125,-1.3154678344726562,2,-0.07083330741819227,-4.8571557290885075,22.054506301879886,2.8888759110446647,21.755123138427734,-1.8461594443141363,21.65532875061035,-0.07083330741819227
2368,2004-04-22,22.090795516967773,22.172443389892575,21.69161796569824,21.73697853088379,5936821.0,0.014583376951070592,-1.1632584761397713,-39.00378469301934,44.094483843982275,57.316163451593745,-0.06659154417076252,-0.17516031086422146,-0.026404568027643904,-0.23312167116624494,8.593699302689908,0.48082542419433594,0.6816379476963377,0.1356300354003892,-0.8728125951365904,1.1440726659373688,-0.36859127986810236,0.6398513506688808,0.5961898894591755,72.91674879220676,23.627034272760156,0.5042213152684905,4,-0.09979534149169922,-0.7167043685913086,-0.2835068702697754,-0.07257843017578125,-1.905160903930664,3,-0.09938396325520282,-2.1304411415199547,21.77326774597168,-4.8571557290885075,22.054506301879886,2.8888759110446647,21.755123138427734,-0.09938396325520282
2369,2004-04-23,22.31760025024414,22.58069229125977,22.13615608215332,22.362960815429688,8681360.0,0.010266933714639714,-1.1777705101850295,-0.12820346950437192,42.11958493370837,53.46949381632415,-0.3787354952151496,-0.3099653953615906,-0.28299728704013205,-0.45720794427360545,7.989469624034648,0.48989677429199574,0.5952735219627989,0.2939396858215346,-0.6067128803374082,1.1945922519804775,-0.15638659725793858,0.7442659689010078,0.3168693477138156,76.61300987795798,31.289626344244006,0.450326283079472,4,-0.3402090072631836,-0.9435091018676758,-0.5397963523864746,-0.29938316345214844,-2.023099899291992,4,-0.10894311097057052,-1.1632584761397713,22.090795516967773,-2.1304411415199547,21.77326774597168,-4.8571557290885075,22.054506301879886,-0.10894311097057052
2370,2004-04-26,22.163372039794922,22.6351261138916,22.163372039794922,22.471826553344727,5206567.0,-0.006910609058316308,-2.0588242568900377,6.800058868051467,48.74212422729828,51.413351351211475,-0.3287700617263134,-0.12047194564038222,-0.17002991771967402,-0.2915699442939754,8.111792851444132,0.4717540740966797,0.4638832614837334,0.11340208053588796,-0.770297445721944,0.99710160679372,-0.3284476825930298,0.5552518436648057,-0.7892818450927734,50.943407453246145,6.4352591715513725,0.44184976312891666,4,-0.15876388549804688,-0.789280891418457,-0.4785580635070801,-0.1451549530029297,-2.349697113037113,0,-0.09087185100847761,-1.1777705101850295,22.31760025024414,-1.1632584761397713,22.090795516967773,-2.1304411415199547,21.77326774597168,-0.09087185100847761
2371,2004-04-27,22.272239685058594,22.453683853149414,21.9547119140625,22.20873260498047,4443026.0,0.004912052420010582,1.340418869713805,-0.20588799089779186,50.30491322440126,50.736117225993425,-0.4223151008013346,-0.1716923600531004,-0.31857417287167067,-0.3892929020818414,8.225223114781038,0.49897193908691406,0.2774985147594151,0.18008394241332937,-0.658085619158129,1.0182535039847878,-0.23900083837239805,0.5991687231990568,-0.8729287719726564,62.26429689219985,18.288971165589373,0.4190847807857286,4,-0.24948692321777344,-0.8346433639526367,-0.972994327545166,-0.5080442428588867,-2.395061492919922,1,-0.10631367394623381,-2.0588242568900377,22.163372039794922,-1.1777705101850295,22.31760025024414,-1.1632584761397713,22.090795516967773,-0.10631367394623381
2372,2004-04-28,21.791412353515625,22.21780586242676,21.673473358154297,22.21780586242676,6681734.0,-0.02158863851781967,1.5531932025067623,-6.714109802979393,36.84212144050621,48.51248170799277,0.09558629321579915,0.36274432602146334,0.11646375039299528,0.10245885730259374,8.193769247498988,0.5987663269042969,0.07869819222839425,-0.32297029495239116,-1.099213660606246,0.4532730707014636,-0.7110919777793185,0.06515138787453623,-0.3673851364135743,12.26419772185893,-27.811133876221078,0.38812168282692716,4,0.25402164459228516,-0.35381603240966797,-0.6123738288879395,-0.02721691131591797,-2.122894287109375,2,-0.0741049259096912,1.340418869713805,22.272239685058594,-2.0588242568900377,22.163372039794922,-1.1777705101850295,22.31760025024414,-0.0741049259096912
2373,2004-04-29,21.174503326416016,21.709762573242188,20.90233612060547,21.709762573242188,11384234.0,-0.028309731241448532,2.0169547090475004,1.2553175309658007,30.73173057989571,46.345722761772805,0.7278845098070903,0.9904198413456555,0.6648472663326537,0.7234842160355512,8.671911344363032,0.8890762329101562,-0.051487575831835386,-0.9144771575927741,-1.778508803514402,-0.05044551167114619,-1.3464929805535881,-0.48246133463196017,1.460622787475586,15.706877744278636,-22.3383704860356,0.43201582296081453,4,0.5942277908325195,0.5216503143310547,-0.024949073791503906,0.5896921157836914,-1.1884574890136719,3,-0.0338474723051887,1.5531932025067623,21.791412353515625,1.340418869713805,22.272239685058594,-2.0588242568900377,22.163372039794922,-0.0338474723051887
2374,2004-04-30,20.61202621459961,21.21986389160156,20.61202621459961,20.775325775146484,8581054.0,-0.02656388691368705,-6.444449635582091,0.3050849873498913,26.694933373243543,43.27780158700228,1.2592269425697395,1.4801666824410447,1.1719077396049862,1.2865589242297162,8.79929150036932,0.6078376770019496,-0.10497353693196487,-1.3826033592224114,-2.4469851024855274,-0.31822161595929543,-1.9147942308539712,-0.8504124875908516,1.988444099426271,0.0,-35.2040065100708,0.532190871631558,4,1.011549949645996,1.2338190078735352,0.5375280380249023,1.1521692276000977,-0.3084545135498047,4,-0.020686544695954434,2.0169547090475004,21.174503326416016,1.5531932025067623,21.791412353515625,1.340418869713805,22.272239685058594,-0.020686544695954434
2375,2004-05-03,20.98398780822754,21.092853546142575,20.448726654052734,20.49408721923828,5575607.0,0.01804585292854255,-1.218748870777517,-3.000011680059802,38.47929080075575,41.017329075782754,0.8564403016307232,1.0137027656425843,0.7620401473333303,0.9162050922833842,8.484628246844599,0.6441268920898402,-0.15052292704055503,-0.9176518440246575,-1.9945579952529044,0.15925430720358946,-1.4561049196387827,-0.37919876841053224,1.5369447418212907,26.69688681713321,-10.195627650203772,0.5384530756141244,5,0.5579385757446289,0.780207633972168,0.10432910919189453,0.780207633972168,-0.417322158813473,0,-0.032857789643065405,-6.444449635582091,20.61202621459961,2.0169547090475004,21.174503326416016,1.5531932025067623,21.791412353515625,-0.032857789643065405
2376,2004-05-04,21.038419723510746,21.2742977142334,20.81161499023437,20.875120162963867,6630809.0,0.002593973832841545,-2.187509033809389,0.33333203555397084,42.19511882449775,40.022700138698795,0.7182508692394052,0.9116980651077817,0.6917808396866789,0.8711015037932448,8.659686106795936,0.462682723999027,-0.1663186440020219,-0.8033433914184549,-1.9338191651503358,0.327132382313426,-1.3685812782843954,-0.23810550455251445,1.3581804727783187,33.333333333333464,-5.93707144604128,0.565237886865941,5,0.5035066604614222,0.7257757186889613,0.05896902084350231,0.7257757186889613,-0.5171146392822266,1,-0.05821467642763423,-1.218748870777517,20.98398780822754,-6.444449635582091,20.61202621459961,2.0169547090475004,21.174503326416016,-0.05821467642763423
2377,2004-05-05,21.19264793395996,21.419452667236328,20.82975959777832,20.956769943237305,6745445.0,0.0073307887415547945,-1.4074082725970223,1.4444496355821028,45.13065390373676,40.13783014533818,0.5285869554603373,0.7102886268255162,0.5214362223309728,0.7370434308568647,8.755404624216453,0.5896930694580078,-0.20715535025054876,-0.5960429191589363,-1.7445325131327998,0.5524466748149273,-1.170287716145868,-0.021798122172004497,1.0870798497949252,58.99286995610652,16.01803928024949,0.5742447969869325,5,0.34927845001220703,0.5715475082397461,-0.12701177597045898,0.5715475082397461,-0.816497802734375,2,-0.062071985809443175,-2.187509033809389,21.038419723510746,-1.218748870777517,20.98398780822754,-6.444449635582091,20.61202621459961,-0.062071985809443175
2378,2004-05-06,20.68460464477539,21.238008499145508,20.52130508422852,21.22893524169922,9579379.0,-0.023972619691872588,1.5483825025432223,-2.307678623411068,38.54392748629949,39.74053487340386,0.9121026727956654,1.124508945341887,1.0001081016649138,1.2581616475793496,8.761128856455894,0.7167034149169886,-0.3122061944495016,-1.0079209327697747,-2.1892061859689704,0.17336432042942107,-1.5985635593693743,-0.41727830617017503,1.485263071197366,24.299131528274454,-20.351497548129448,0.5906426265995984,5,0.8573217391967773,1.0795907974243164,0.38103151321411133,1.0795907974243164,-0.5896930694580043,3,-0.04912284260776467,-1.4074082725970223,21.19264793395996,-2.187509033809389,21.038419723510746,-1.218748870777517,20.98398780822754,-0.04912284260776467
2379,2004-05-07,20.702749252319336,20.79347038269043,20.221923828125,20.775325775146484,9562955.0,0.0008772034977486687,9.500026280288031,0.13333169812114118,37.33627731580411,38.47321854990451,0.7161085035412924,1.0079967740482623,0.9545370675671094,1.2499985095677602,8.895526550474548,0.5715465545654297,-0.36474327036603427,-0.8945182800292955,-2.072255796878899,0.28321923682030814,-1.4833870384540973,-0.30564952160449366,1.3638499999382176,40.15146929999204,-5.518688417255241,0.5888687584248014,5,0.6350545883178711,0.9480447769165039,0.362886905670166,1.061446189880371,-0.9888687133789062,4,-0.034618755518023736,1.5483825025432223,20.68460464477539,-1.4074082725970223,21.19264793395996,-2.187509033809389,21.038419723510746,-0.034618755518023736
2380,2004-05-10,19.91346740722656,20.32171630859375,19.82274627685547,20.240066528320312,11848290.0,-0.03812449426272957,1.0370335762785772,4.500065701295679,26.953155315786134,35.878578782280606,1.2881403256310406,1.6707267162859587,1.706655488604678,2.0443389613749225,9.195643362439931,0.8800029754638672,-0.437188432886888,-1.549077987670902,-2.8500367547713026,-0.2481192205705014,-2.199557371221104,-0.8985986041206999,2.0055578111003918,5.681766598895534,-35.21283103653764,0.6504793835502011,5,1.1068086624145543,1.5377378463745153,1.3676333427429235,1.850728034973148,0.0,0,0.019589973250046633,9.500026280288031,20.702749252319336,1.5483825025432223,20.68460464477539,-1.4074082725970223,21.19264793395996,0.019589973250046633
2381,2004-05-11,20.21285057067871,20.49408721923828,20.06769561767578,20.07676696777344,9039047.0,0.015034205612203255,-4.529427769326853,-0.4166686133432849,33.268515912854,35.48151150143036,0.7441694121279703,1.3061239823066728,1.3503014466003442,1.7551383663619582,9.887152151876716,0.5806198120117223,-0.5238759228123051,-1.1657770156860359,-2.563255027717233,0.23170099634516106,-1.8645160217016326,-0.4670380096704392,1.496546753501093,24.431811394591545,-15.939233979509954,0.698739006015598,5,0.5534038543701172,1.2383546829223633,1.1748485565185547,1.551344871520996,-0.3719596862792969,1,0.017504462198350668,1.0370335762785772,19.91346740722656,9.500026280288031,20.702749252319336,1.5483825025432223,20.68460464477539,0.017504462198350668
2382,2004-05-12,19.722951889038086,20.34893226623535,19.614084243774414,20.276355743408203,9710880.0,-0.02423699121148626,1.1039031249573372,-4.0666461098575635,25.515977513304776,34.90198338292026,1.016719840876025,1.7356781509248194,1.7760694651469962,2.2497219829875554,10.407780629447025,0.7348480224609375,-0.6530665667581204,-1.5608712196350112,-3.135685707258421,0.013943267988398844,-2.3482784634467144,-0.773463975823308,1.7977803304092852,6.7039854170288145,-28.329557120929582,0.7874072438117048,5,0.7938165664672852,1.5332002639770508,1.8121705055236816,2.041243553161621,-0.09072113037109375,2,0.04047838273307125,-4.529427769326853,20.21285057067871,1.0370335762785772,19.91346740722656,9.500026280288031,20.702749252319336,0.04047838273307125
2383,2004-05-13,19.877178192138672,20.00419044494629,19.5959415435791,19.931612014770508,8903137.0,0.00781963592307422,3.0908613094043558,0.09836184226398707,24.380970840194564,34.6448764348037,0.7365738339400316,1.5268335744804418,1.5581823867204179,2.10112499568595,11.332734944441754,0.4082489013671875,-0.8090861999974877,-1.3222734451293938,-3.0104759934705463,0.36592910321175864,-2.16637471929997,-0.4781721709588176,1.4147562702279437,23.48474954208808,-6.029466759070747,0.8441012741705769,5,0.630518913269043,1.3699026107788086,1.7736148834228516,1.8870172500610352,-0.5080413818359375,3,0.025102755243410435,1.1039031249573372,19.722951889038086,-4.529427769326853,20.21285057067871,1.0370335762785772,19.91346740722656,0.025102755243410435
2384,2004-05-14,19.614084243774414,19.88625144958496,19.45078659057617,19.85903549194336,10571311.0,-0.013235980772578149,1.9090804839357283,4.49998248011493,23.836148355677494,33.017860607572786,0.9423177776351608,1.717203587360963,1.7602651094391604,2.3683755313000745,12.362768943590439,0.4354648590087926,-0.8996113832621973,-1.4833051681518548,-3.297568198645191,0.3309578623414815,-2.390436683398523,-0.5761736529051866,1.440411209961951,15.652022888901366,-10.690886036647244,0.9071315152466675,5,0.8210353851318359,1.4288721084594727,2.1002144813537598,2.150111198425293,-0.11793708801269531,4,0.024514391065470598,3.0908613094043558,19.877178192138672,1.1039031249573372,19.722951889038086,-4.529427769326853,20.21285057067871,0.024514391065470598
2385,2004-05-17,19.124187469482425,19.30563163757324,18.752227783203125,19.23305320739746,10590821.0,-0.024976785467182072,3.3571230130424947,0.4444383881642837,20.03455360274691,30.555575582933802,1.2747075744754106,2.1079677730864326,2.1783979874335238,2.856870063072737,13.620843879432531,0.8618564605712891,-0.9287992187967689,-1.841655158996577,-3.8284370191439585,0.1451267011508044,-2.835046089070268,-0.8482642289228863,1.673714566148309,21.3541735104619,-0.4265421779705427,0.993390930073691,5,0.9616527557373011,1.5694894790649379,2.615059852600094,2.6400079727172816,-0.16329956054687855,0,0.030834934576907447,1.9090804839357283,19.614084243774414,3.0908613094043558,19.877178192138672,1.1039031249573372,19.722951889038086,0.030834934576907447
2386,2004-05-18,19.441713333129886,19.55965232849121,19.10604286193848,19.187692642211914,6516504.0,0.01660336493532899,-1.173915428070003,-2.3333391733974493,26.916220232239652,28.53174961943412,0.7899408973661686,1.6702986960150525,1.8114986571828986,2.5390498395793735,15.041106118099624,0.4536094665527308,-0.8785893843009625,-1.3934896469116183,-3.422029823044614,0.6350505292213775,-2.4077597349781144,-0.37921955884512215,0.9879673370638784,43.181788317985536,19.362967599536475,1.0142700880664972,5,0.55340480804443,1.251963615417477,2.327018737792965,2.3224821090698207,-0.04536056518555043,1,0.02426504629572812,3.3571230130424947,19.124187469482425,1.9090804839357283,19.614084243774414,3.0908613094043558,19.877178192138672,0.02426504629572812
2387,2004-05-19,20.230995178222656,20.29450035095215,19.759241104125977,19.759241104125977,9723115.0,0.04059733993442771,-1.269229991711646,1.8571482204534955,41.03448750841871,28.808478510780702,-0.1677359994178076,0.8005963917919061,0.9897709389784382,1.7552191522548455,16.246514550783203,0.8527870178222621,-0.9082786427370628,-0.5270941734313972,-2.5224732429934242,1.4682848961306298,-1.5247837082124107,0.4705953613496163,-1.4787673950195312,95.88236385335055,68.10295366283384,0.997689534781013,5,-0.4581460952758789,0.46268177032470703,1.5377368927001953,1.5332002639770508,-0.32659912109375,2,-0.01928250639114204,-1.173915428070003,19.441713333129886,3.3571230130424947,19.124187469482425,1.9090804839357283,19.614084243774414,-0.01928250639114204
2388,2004-05-20,19.89532470703125,20.0223331451416,19.795528411865234,19.958829879760746,4168450.0,-0.016591891216144128,1.3810057767588078,-0.13461499585583062,42.882902130670736,29.424770156876995,0.04939556536236367,1.0154152019266753,1.322352399545693,2.094444215030208,17.51426980911446,0.4354667663574219,-0.9778117907849762,-0.7529911041259751,-2.680059029812764,1.1740768215608135,-1.7165250669693712,0.21054285871742096,-1.1122514724731438,74.11769798230263,41.055348298591184,0.9635339628433951,5,-0.2721672058105469,0.7983522415161133,1.9051594734191895,1.868870735168457,-0.04536247253417969,3,-0.013223908241682403,-1.269229991711646,20.230995178222656,-1.173915428070003,19.441713333129886,3.3571230130424947,19.124187469482425,-0.013223908241682403
2389,2004-05-21,19.88625144958496,20.131200790405273,19.71388053894043,19.958829879760746,4751220.0,-0.00045604972926538423,1.0,1.142874305451261,38.25241838560922,30.68024383130178,-0.07770269825002529,0.8780147511524987,1.32290314875668,2.094452809822368,18.194381568180827,0.41732025146484375,-1.0827141554124928,-0.6404969215393059,-2.4257119288808937,1.1447180858022818,-1.533104425210098,0.2521105821314862,-1.0729496726989751,73.52939357774906,38.02346530678159,0.8926075036707936,5,-0.2630939483642578,0.8074254989624023,1.9142327308654785,1.877943992614746,0.2812366485595703,4,-0.02600362570056003,1.3810057767588078,19.89532470703125,-1.269229991711646,20.230995178222656,-1.173915428070003,19.441713333129886,-0.02600362570056003
2390,2004-05-24,20.14934539794922,20.52130508422852,19.931612014770508,20.013261795043945,5545846.0,0.013229941753037044,-2.9393869892904934,-1.8749868600861062,40.8922037681611,31.527320259669242,-0.3395231494293469,0.480957534230825,1.0725936853851081,1.824021768680474,18.609345123569316,0.6350536346435582,-1.1151966659781607,-0.27670164108276296,-1.8923680841323787,1.3389648019668527,-1.0845348626075726,0.5311315804420467,-1.3064196495819083,73.71796686006134,36.37007251834329,0.8078332215248082,5,-0.5125789642333984,0.5443315505981445,1.6511387825012207,1.6148500442504883,-0.0725784301757777,0,-0.032417839353430455,1.0,19.88625144958496,1.3810057767588078,19.89532470703125,-1.269229991711646,20.230995178222656,-0.032417839353430455
2391,2004-05-25,19.904396057128906,20.122127532958984,19.614084243774414,20.013261795043945,6055535.0,-0.012156689757536365,2.1111305779911347,-0.7999915903962325,37.043794990353085,32.80818886823016,-0.1597263592923035,0.568569326742498,1.3207254952151217,2.0623080277671875,19.546687881466475,0.5352611541748047,-1.1564350022995527,-0.4032588005065918,-1.7784260860659415,0.971908485052758,-1.0908424432862667,0.2843248422730831,-0.9943351353271481,32.000126144498395,-2.5020152011815355,0.687583642779674,5,-0.26762962341308594,0.789280891418457,1.8507270812988281,1.8597993850708008,0.1723709106445348,1,-0.04740199830657188,-2.9393869892904934,20.14934539794922,1.0,19.88625144958496,1.3810057767588078,19.89532470703125,-0.04740199830657188
2392,2004-05-26,20.17656135559082,20.457799911499023,20.113056182861328,20.36707878112793,7325018.0,0.013673627558492774,-1.171424109180903,1.7500219002400266,44.63601092770725,35.05874887795379,-0.4031790581676624,0.17836526987915846,1.033913112533103,1.7896300520279063,20.78009605001751,0.5534038543701172,-1.066360491897104,-0.05035095214843821,-1.235159714240499,1.1344578099436227,-0.6427553331944686,0.5420534288975922,-1.2020506672919922,62.00002102408284,25.12467236645042,0.5924043810460309,5,-0.539794921875,0.517115592956543,1.578561782836914,1.5876340866088867,-0.05443382263183594,2,-0.038669056332053975,2.1111305779911347,19.904396057128906,-2.9393869892904934,20.14934539794922,1.0,19.88625144958496,-0.038669056332053975
2393,2004-05-27,20.457799911499023,20.557594299316406,20.21285057067871,20.21285057067871,6000642.0,0.013938874466846274,-1.8148165451940448,-1.2857057045031335,47.54990842490842,37.693611107868335,-0.6631302796228908,-0.16792979572877442,0.765560856311911,1.4961821430290492,20.93721549454333,0.38103294372558594,-1.0257583478729408,0.26672277450561666,-0.8380623411200858,1.3715078901313191,-0.2856697833072346,0.8191153323184679,-1.4214174473630088,89.42307109169528,50.77431871732935,0.5523925578128518,5,-0.8028888702392578,0.23587703704833984,1.224745750427246,1.3063955307006836,-0.7076320648193359,3,-0.027050995550066848,-1.171424109180903,20.17656135559082,2.1111305779911347,19.904396057128906,-2.9393869892904934,20.14934539794922,-0.027050995550066848
2394,2004-05-28,20.18563461303711,20.630170822143555,20.122127532958984,20.52130508422852,4873241.0,-0.013303742320254774,-1.1960672767746723,-1.370366909611925,53.0364534434873,41.36048886795061,-0.3367805816422802,0.07447163459289641,1.0406963473596136,1.753417512165484,20.7923120506032,0.5080432891845703,-0.9016086090229258,0.015877056121826882,-1.0710165595359555,1.1027706717796093,-0.5275697517070626,0.5593238639507163,-1.0579794387902695,56.25016425077245,12.876476335022964,0.5434468078288911,5,-0.31752777099609375,0.5080423355102539,1.4969110488891602,1.5785608291625977,-0.5715503692626953,4,-0.01662927051712515,-1.8148165451940448,20.457799911499023,-1.171424109180903,20.17656135559082,2.1111305779911347,19.904396057128906,-0.01662927051712515
2395,2004-05-31,20.29450035095215,20.32171630859375,20.094911575317386,20.18563461303711,678446.0,0.005393228402377215,1.777807627168093,-0.3243232493124497,50.951375146902215,44.03106163624645,-0.2929904689157681,-0.09349058110330688,0.960986870284998,1.635173335431734,20.458920285435184,0.22680473327636363,-0.7757175840903727,0.15921716690063548,-0.860604741254118,1.179039075055389,-0.35069378717674127,0.6691281209780122,-1.046643924873571,66.96438292392655,20.319144857634775,0.5099109540773773,5,-0.17237281799316406,0.39917659759521484,1.3812408447265625,1.4696950912475586,-0.9707260131835938,0,-0.006258456754844821,-1.1960672767746723,20.18563461303711,-1.8148165451940448,20.457799911499023,-1.171424109180903,20.17656135559082,-0.006258456754844821
2396,2004-06-01,19.81367492675781,20.35800552368164,19.81367492675781,20.35800552368164,6308616.0,-0.023692400201012154,1.000000000000013,-5.000017520192054,51.0593357175532,45.14493365948361,0.27507331118624023,0.30659475186873664,1.4601331395336778,2.1017011091289888,20.57277202806214,0.5443305969238317,-0.6282504498312491,-0.26037101745605895,-1.1954140181073782,0.6746719831952603,-0.7278925177817186,0.2071504828696007,-0.4552333489940317,0.0,-49.561965941762345,0.46752150032565915,6,0.3084526062011754,0.7892808914184606,1.875674724578861,1.950520515441898,-0.6804161071777308,1,0.01327830611878733,1.777807627168093,20.29450035095215,-1.1960672767746723,20.18563461303711,-1.8148165451940448,20.457799911499023,0.01327830611878733
2397,2004-06-02,19.877178192138672,20.18563461303711,19.795528411865234,19.88625144958496,6403080.0,0.0032050220676176355,-3.52630763613026,0.0166686522814713,50.0,45.93572231163131,0.17444815797400537,0.14702477682515536,1.4184060850527693,2.019778605271938,20.95646569924891,0.390106201171875,-0.3942820156299618,-0.13109426498413157,-0.9062226659371859,0.6440341359689228,-0.5186584654606605,0.2564699354923974,-0.41699827482451113,9.782606211708138,-41.29844645432081,0.38756420047652784,6,0.2449493408203125,0.6078386306762695,1.8529963493347168,1.8870172500610352,-0.6350536346435511,2,0.010041102097364307,1.000000000000013,19.81367492675781,1.777807627168093,20.29450035095215,-1.1960672767746723,20.18563461303711,0.010041102097364307
2398,2004-06-03,19.66851806640625,19.768312454223636,19.478002548217773,19.70480728149414,9378435.0,-0.010497472212375958,2.5555503644177544,3.9995795669539627,50.65790353330091,47.314109550263716,0.38839642578378175,0.2905561640883221,1.6164500098515155,2.2058668459088153,21.117261725533158,0.39917564392089844,-0.22609381153507613,-0.2889500617980971,-1.008643037499077,0.43074291390288266,-0.648796549648587,0.07089642605239277,0.9616527557373047,16.535390055424223,-37.415023368732186,0.3598464878504908,6,0.38556861877441406,0.5624771118164062,2.0729970932006836,2.095677375793457,-0.40824890136718395,3,0.02306271702937801,-3.52630763613026,19.877178192138672,1.000000000000013,19.81367492675781,1.777807627168093,20.29450035095215,0.02306271702937801
2399,2004-06-04,19.986045837402344,20.16748809814453,19.786457061767575,19.82274627685547,7645117.0,0.016143960105384325,-2.2307468383089537,-4.499947440344791,60.86957149262658,49.533817075204325,0.0966801096659573,-0.08792629555297538,1.2947015159400799,1.8539127409885623,20.658644581875855,0.49897003173828125,-0.19143262860053767,0.06441287994384837,-0.5647034499902901,0.6935292098779868,-0.2501452850232191,0.3789710449109158,0.6210816192626964,57.731996748848545,-0.32750975740187016,0.3145581649670692,6,0.06804084777832031,0.09979438781738281,1.746396541595459,1.7781496047973633,-0.8800029754638636,4,-0.011802133980961305,2.5555503644177544,19.66851806640625,-3.52630763613026,19.877178192138672,1.000000000000013,19.81367492675781,-0.011802133980961305
2400,2004-06-07,20.303571701049805,20.35800552368164,20.131200790405273,20.240066528320312,5937923.0,0.01588737793512096,1.6315603111548804,0.38888759110446647,60.86957149262658,52.18112557545694,-0.21978034601568552,-0.3949788030767536,0.9543300047340608,1.5040368731767302,19.60491764993292,0.3719596862792969,-0.13608558423664618,0.3624335289001479,-0.28939651085337204,1.0142635686536678,0.036518509023387935,0.6883485487769079,0.2809732574462913,93.81435925223516,32.473666009164184,0.32591501987675936,6,-0.24948501586914062,-0.21773147583007812,1.4311389923095703,1.4606237411499023,-0.9525794982910156,0,-0.03395892444085291,-2.2307468383089537,19.986045837402344,2.5555503644177544,19.66851806640625,-3.52630763613026,19.877178192138672,-0.03395892444085291
2401,2004-06-08,20.566665649414066,20.65738868713379,20.35800552368164,20.457799911499023,8943259.0,0.012958013114050093,1.0624938406249385,1.7142814236372388,54.8812607824973,53.31948667043361,-0.4235978385681136,-0.664263873976477,0.6777033243845949,1.2158783547170842,18.73350027917092,0.3538169860839844,-0.045135280800767674,0.6078367233276403,-0.0924473010428386,1.3081207476981191,0.2576947111424026,0.9579787355128779,-1.0886631011962926,92.30760522562123,33.876498994597604,0.3501420121852394,6,-0.4989700317382848,-0.4808254241943395,1.0863952636718714,1.0750551223754847,-1.5513439178466797,1,-0.06043231960066997,1.6315603111548804,20.303571701049805,-2.2307468383089537,19.986045837402344,2.5555503644177544,19.66851806640625,-0.06043231960066997
2402,2004-06-09,20.52130508422852,20.847904205322266,20.49408721923828,20.72089385986328,7948351.0,-0.0022055381245933425,-1.7856917601477678,-1.8333479334932585,59.94235630275727,54.69642532352792,-0.36229151214964617,-0.5860743494302589,0.711357267410591,1.2363804292129181,17.42088287386029,0.3538169860839844,0.01678534173711199,0.5225584983825726,-0.21132263438506627,1.2564396311502115,0.15561793199875495,0.8894990647663903,-1.0197148132324259,76.1589367090725,18.897793192698202,0.36694056638381917,6,-0.35835170745849965,-0.4354648590087926,1.1317558288574183,0.9525794982910121,-2.1138210296630895,2,-0.06763927825015437,1.0624938406249385,20.566665649414066,1.6315603111548804,20.303571701049805,-2.2307468383089537,19.986045837402344,-0.06763927825015437
2403,2004-06-10,20.376150131225586,20.53944969177246,20.32171630859375,20.50316047668457,5906839.0,-0.007073378247979489,1.1818199193440493,0.6363601613119129,57.45857604990036,55.18777227979605,-0.2569585176340041,-0.42332509002408614,0.8320561401742879,1.3561598895428162,15.913837600015441,0.21773338317871094,0.12310865286802297,0.3524549484252937,-0.3977686137382186,1.102678510588806,-0.022656832656462456,0.7275667295070498,-0.8207073028564444,55.55557552146989,0.3377048859772174,0.37511178108175675,6,-0.2131967544555664,-0.38103199005126953,1.2769107818603516,0.9979410171508789,-2.213615417480465,3,-0.05565455527306007,-1.7856917601477678,20.52130508422852,1.0624938406249385,20.566665649414066,1.6315603111548804,20.303571701049805,-0.05565455527306007
2404,2004-06-11,20.094911575317386,20.32171630859375,19.940683364868164,20.28542709350586,7949343.0,-0.013802340191693685,1.8965542240298108,1.499999999999972,49.175813227072915,54.99048762203722,0.011239584270850145,-0.10984920248117547,1.0587441761138727,1.6162139265075943,14.295102448880993,0.4354667663574219,0.1578248972291867,0.04717502593994638,-0.6781849971739149,0.7725350490538077,-0.31550498561698603,0.4098550374968788,-0.48777029187012033,17.000073584291197,-34.39559020225954,0.36268001155693097,6,0.06804180145263317,-0.29484558105469105,1.5581493377685511,1.2791795730590785,-1.868871688842777,4,-0.04153501283894745,1.1818199193440493,20.376150131225586,-1.7856917601477678,20.52130508422852,1.0624938406249385,20.566665649414066,-0.04153501283894745
2405,2004-06-14,19.71388053894043,19.9951171875,19.53243637084961,19.958829879760746,9175177.0,-0.018961568203414103,1.9143049365066016,1.2857185763628598,47.22955540306732,54.56495647598325,0.3366507777409389,0.33479018717384434,1.36855860540431,1.975947408354859,12.11423957350612,0.562475204467777,0.14471895231955756,-0.3633406639099128,-0.9686381656737666,0.24195683785394095,-0.6659894147918379,-0.06069191302798771,1.134023666381836,13.793128447230906,-38.40127082858407,0.30264875088192683,6,0.44907283782958984,0.08618545532226562,1.7804183959960938,1.6602106094360352,-1.2973251342773438,0,-0.0308329796257667,1.8965542240298108,20.094911575317386,1.1818199193440493,20.376150131225586,-1.7856917601477678,20.52130508422852,-0.0308329796257667
2406,2004-06-15,19.91346740722656,20.0223331451416,19.686662673950195,19.686662673950195,7143585.0,0.010124179655643717,-1.9599952905954874,-0.925925060736283,46.091632443386345,54.13069341413729,0.1706542348671789,0.18167252258005107,1.1182013762984262,1.753110210444742,10.313092499689414,0.33567047119140625,0.121966390977569,-0.18734149932861754,-0.7208791504600747,0.3461961518028396,-0.4541103248943479,0.0794273262371128,0.9081274414062541,28.965439244639303,-21.080287829982804,0.26676882556572895,6,0.24948596954346058,-0.11340141296386363,1.3222732543945348,1.460623741149906,-1.2973232269287074,1,-0.028245970074686655,1.9143049365066016,19.71388053894043,1.8965542240298108,20.094911575317386,1.1818199193440493,20.376150131225586,-0.028245970074686655
2407,2004-06-16,19.840890884399414,20.094911575317386,19.768312454223636,19.9679012298584,5749214.0,-0.0036445949539057887,-1.3999887871950394,-0.5599986544558623,40.22986422496344,52.97202237987758,0.26545781538130697,0.23560448513037358,1.1375325349744045,1.8004746490399484,9.687409539315905,0.32659912109375,0.09857119137571502,-0.24041280746460103,-0.7823676248643672,0.3015420099351651,-0.5113902161644823,0.030564601235280264,0.9549207946777365,30.630628924265814,-13.837869982338553,0.2709774086998828,6,0.34927940368652344,-0.04082489013671875,1.267838954925537,1.5332002639770508,-1.7872238159179688,2,-0.04160948001992992,-1.9599952905954874,19.91346740722656,1.9143049365066016,19.71388053894043,1.8965542240298108,20.094911575317386,-0.04160948001992992
2408,2004-06-17,19.632230758666992,19.949756622314453,19.360063552856445,19.777385711669922,8822892.0,-0.01051667119930022,1.4074176455243783,1.1428592881814086,41.05569677849347,50.770480744973895,0.5234786455805995,0.4464324873421788,1.278018519518362,1.989261642146058,9.236113989111255,0.5896930694580078,0.10453337947183172,-0.4359182357788072,-1.0087714381992257,0.1369349666416113,-0.7223448369890164,-0.14949163456859793,1.1383134142456086,28.30202525670243,-14.0699146846435,0.28642660121020974,6,0.4717531204223633,0.16783523559570312,1.2542295455932617,1.7146434783935547,-1.687429428100586,3,-0.062384490033608464,-1.3999887871950394,19.840890884399414,-1.9599952905954874,19.91346740722656,1.9143049365066016,19.71388053894043,-0.062384490033608464
2409,2004-06-18,19.369136810302734,19.432641983032227,19.069753646850586,19.432641983032227,13789716.0,-0.013401123468768872,10.428622916353806,0.43749917874459615,35.754165337975124,47.97988006112373,0.7709332231467982,0.7049418718381375,1.4684755489201677,2.2335031258621783,9.083001253198093,0.5624771118164062,0.10527881205545953,-0.6731564521789544,-1.322192125350174,-0.024120779007734683,-0.9976742887645642,-0.3486386155933445,1.3449881378076185,29.203613915360155,-9.642080474902098,0.3245178365856091,6,0.5896921157836914,0.43092918395996094,1.5082521438598633,1.9686660766601562,-1.7237186431884766,4,-0.06229508874736245,1.4074176455243783,19.632230758666992,-1.3999887871950394,19.840890884399414,-1.9599952905954874,19.91346740722656,-0.06229508874736245
2410,2004-06-21,19.49614715576172,19.632230758666992,19.21490859985352,19.52336311340332,7709490.0,0.0065573570315959895,2.4073895269612327,0.4285628472743655,44.51407827841794,46.8279708940038,0.5781429211734768,0.5549384344480472,1.2688065398919264,2.086449174890234,9.427755830997658,0.417322158813473,0.12221533417273989,-0.5134861946105964,-1.2042381436874905,0.17726575446629766,-0.8588621691490452,-0.1681102200721476,1.1193155142730475,41.59295822340621,-2.0769612225761165,0.3453759745384471,6,0.46268177032470703,0.30391883850097656,1.2428908348083496,1.769078254699707,-1.63299560546875,0,-0.06514657789253264,10.428622916353806,19.369136810302734,1.4074176455243783,19.632230758666992,-1.3999887871950394,19.840890884399414,-0.06514657789253264
2411,2004-06-22,18.960887908935547,19.58686828613281,18.84294891357422,19.35099220275879,13478546.0,-0.027454616676299892,-1.3768064717622033,14.333660382647698,36.38814306390319,44.21083608968668,0.9629310221088332,1.0707880219667594,1.746794327832582,2.6013908432211643,9.546185123291062,0.7439193725585902,0.05109352783034282,-1.0015700340271003,-1.8364275313206093,-0.16671253673359132,-1.418998782673853,-0.5841412853803476,1.5618322197081689,9.42032849423129,-36.9442212924614,0.4174287486467536,6,0.730311393737793,0.8845386505126953,1.428870677947998,1.9550580978393555,-1.1340255737304688,1,-0.028708175845285067,2.4073895269612327,19.49614715576172,10.428622916353806,19.369136810302734,1.4074176455243783,19.632230758666992,-0.028708175845285067
2412,2004-06-23,19.396352767944336,19.49614715576172,19.21490859985352,19.24212455749512,11086622.0,0.022966480319920546,-1.6956617122799897,-0.3953512250216262,46.21212402756711,42.96123030942743,0.39237244794665926,0.6048878268947533,1.2667113796470915,2.1485137493981554,10.207583681489607,0.5352592468261719,-0.039373550515492184,-0.5270947456359849,-1.3921943102874472,0.3380048190154774,-0.9596445279617178,-0.09454496331025197,0.9919856634938213,50.0,-0.13204806993692841,0.4325497823257313,6,0.18597984313964844,0.44907379150390625,0.9480447769165039,1.5195932388305664,-0.9979419708251953,2,-0.04022449977997444,-1.3768064717622033,18.960887908935547,2.4073895269612327,19.49614715576172,10.428622916353806,19.369136810302734,-0.04022449977997444
2413,2004-06-24,19.904396057128906,19.958829879760746,19.722951889038086,19.722951889038086,9895069.0,0.02619272268672046,-1.6000063072249653,1.1764654959188992,48.92086149576946,42.9329023392826,-0.21191124008205975,0.056137334810465234,0.7207884136285898,1.626270291592867,10.73633273216982,0.5624771118164098,-0.11206855942268845,0.008618736267088423,-0.8191117882955581,0.8363492608297349,-0.40524652601423483,0.4224839985484117,0.36031121288013424,95.12189702295356,44.052995033247726,0.41386526228132353,6,-0.43546581268310547,-0.05896949768066406,0.32886695861816406,1.011549949645996,-1.6329956054687464,3,-0.09298091654404195,-1.6956617122799897,19.396352767944336,-1.3768064717622033,18.960887908935547,2.4073895269612327,19.49614715576172,-0.09298091654404195
2414,2004-06-25,19.84996223449707,20.06769561767578,19.795528411865234,19.831817626953125,7001392.0,-0.002734763841897081,-4.9999579522758335,0.10000105120415435,43.55669851714822,42.52480712973603,-0.21889683369652246,0.08868072915370107,0.7330043761300473,1.6566275357238176,11.091328656481036,0.2721672058105469,-0.20867772388438155,-0.02903146743774343,-0.8455520220075599,0.787489087132073,-0.4372917447226534,0.37922880984716656,0.3010043669971836,82.22217031084533,35.050013681529265,0.408260277284909,6,-0.38103199005126953,-0.004535675048828125,0.3084549903869629,1.065983772277832,-1.9142341613769567,4,-0.09597806189372504,-1.6000063072249653,19.904396057128906,-1.6956617122799897,19.396352767944336,-1.3768064717622033,18.960887908935547,-0.09597806189372504
2415,2004-06-28,20.16748809814453,20.29450035095215,19.70480728149414,19.732023239135746,7041074.0,0.015996295604816524,-1.4074176455243783,23.99968464206855,44.416222527208596,42.338650472382945,-0.5199948223341444,-0.25175612774857825,0.3728627262085702,1.3125710746516788,11.278942737702794,0.5896930694580078,-0.2859043538492436,0.29484500885009624,-0.5099601995947651,1.0996502172949576,-0.10755759537233445,0.6972476130725269,-1.3245391845703125,91.2498965219551,47.73041805664121,0.4024026042224312,6,-0.5987634658813477,-0.32206153869628906,-0.009070873260498047,0.7484579086303711,-2.2499027252197266,0,-0.1250562250864703,-4.9999579522758335,19.84996223449707,-1.6000063072249653,19.904396057128906,-1.6956617122799897,19.396352767944336,-0.1250562250864703
2416,2004-06-29,20.07676696777344,20.194705963134766,19.88625144958496,19.986045837402344,6947601.0,-0.004498385219299461,-1.1250016425108078,0.20833169082253547,43.859632483199114,42.74195805663135,-0.45111299194481447,-0.1478969519438138,0.40938374684708734,1.3669835690884007,11.062386801581333,0.3084545135498047,-0.31534450815987114,0.19096927642822692,-0.6183654346686787,1.0003039875251325,-0.2136980791202241,0.5956366319766779,-1.2047870254516653,79.83187784112518,38.77049238941267,0.4046673555484525,6,-0.5080423355102575,-0.23134040832519887,0.08845472335815074,0.8391790390014613,-2.4404201507568395,1,-0.11025756393116948,-1.4074176455243783,20.16748809814453,-4.9999579522758335,19.84996223449707,-1.6000063072249653,19.904396057128906,-0.11025756393116948
2417,2004-06-30,20.07676696777344,20.41243934631348,20.07676696777344,20.32171630859375,7444725.0,0.0,-1.7407493926369697,-2.70002522916477,45.69188923624171,43.25709055193671,-0.4628041030796446,-0.13932063161479746,0.36313269463927966,1.3276988923412745,10.666169849801443,0.33567237854003906,-0.3088640058494292,0.18098983764648935,-0.6328070966895432,0.9947867719825219,-0.2259086295215269,0.5878883048145056,-1.176336617279059,52.56399543939022,12.78513001048924,0.4068984671680169,6,-0.4490728378295934,-0.23134040832519887,0.08845472335815074,0.8391790390014613,-2.1863994598388707,2,-0.11206508678313765,-1.1250016425108078,20.07676696777344,-1.4074176455243783,20.16748809814453,-4.9999579522758335,19.84996223449707,-0.11206508678313765
2418,2004-07-01,20.122127532958984,20.557594299316406,19.986045837402344,20.221923828125,8704288.0,0.002259356063571083,-2.073174233644764,0.4074160593035629,50.42015915931651,44.886645420974645,-0.4820584073973926,-0.1570052237967623,0.2608581392441174,1.2406008833625748,9.870361707239256,0.5715484619140625,-0.3116158193146532,0.2036699295043931,-0.6087417673330187,1.0160816263418049,-0.202535918914311,0.6098757779230972,-1.1612168226318396,48.93604648562086,6.016569554728129,0.4062058484187057,7,-0.4218559265136719,-0.2767009735107422,0.04309415817260742,0.793818473815918,-3.075473785400387,3,-0.0856627477892925,-1.7407493926369697,20.07676696777344,-1.1250016425108078,20.07676696777344,-1.4074176455243783,20.16748809814453,-0.0856627477892925
2419,2004-07-02,19.750167846679688,20.04047966003418,19.750167846679688,19.88625144958496,9823311.0,-0.018485107286495772,-3.266668535467504,1.3636137762317955,50.56177585542001,45.55861181841933,-0.05628437248263296,0.20698946539794605,0.5630964749781313,1.5757690391074348,9.760120909071542,0.3719596862792969,-0.2965436968902324,-0.15649585723877024,-0.9716202566622343,0.6586285421846938,-0.564058056950504,0.25106634247296356,-0.6934561210131882,5.319096590070363,-39.57924050769871,0.40756219971173285,7,-0.049896240234375,0.09525871276855469,0.42412614822387695,1.1657781600952148,-2.984752655029297,4,-0.07487366216323732,-2.073174233644764,20.122127532958984,-1.7407493926369697,20.07676696777344,-1.1250016425108078,20.07676696777344,-0.07487366216323732
2420,2004-07-05,19.614084243774414,19.759241104125977,19.514291763305664,19.67759132385254,3775161.0,-0.006890250450613311,1.159983853606028,0.4666769450712714,45.272190250946274,46.54572817253521,0.10983862838141079,0.3043753855143052,0.6314119176495971,1.6694056992328825,10.121950810032835,0.2449493408203125,-0.27272358570314736,-0.25810508728027415,-1.0607755145899098,0.5445653400293615,-0.659440300935092,0.1432301263745437,-0.46731956368892114,9.565056829088595,-35.80584905333186,0.4013352136548186,7,0.2721672058105469,0.23134231567382812,0.6668076515197754,1.3018617630004883,-2.7035140991210938,0,-0.08556892841872121,-3.266668535467504,19.750167846679688,-2.073174233644764,20.122127532958984,-1.7407493926369697,20.07676696777344,-0.08556892841872121
2421,2004-07-06,19.323774337768555,19.686662673950195,19.16954803466797,19.686662673950195,9690267.0,-0.014801094070859055,1.8499931671729968,5.714139836617011,42.35922288507409,46.117628045591545,0.510747901019748,0.5236442438693629,0.8456733377316041,1.915729030065684,10.9551315589255,0.5171146392822266,-0.21076288142231547,-0.4862704277038574,-1.254255053117216,0.28171419770950124,-0.8702627404105385,-0.10227811499717632,1.2338199615478516,11.111034770850967,-34.6321546088398,0.3839923127066794,7,0.5397968292236328,0.5216522216796875,1.0841279029846191,1.5921716690063477,-2.7216567993164027,1,-0.07276989165079084,1.159983853606028,19.614084243774414,-3.266668535467504,19.750167846679688,-2.073174233644764,20.122127532958984,-0.07276989165079084
2422,2004-07-07,19.133258819580078,19.459857940673828,19.10604286193848,19.30563163757324,8467189.0,-0.009859125596189178,-2.1199973089117736,0.47500236520933753,42.58757740251687,45.413929813007925,0.7375836620785634,0.6375252297905902,0.9718594815680532,2.060848448289221,11.563990421312635,0.353815078735348,-0.19835620923288033,-0.6073836326599107,-1.3553445353840807,0.14057727006425935,-0.9813640840219939,-0.23340318129782744,1.396574554443358,1.8749564735205493,-44.17113598696144,0.37398045136208474,7,0.6985597610473633,0.7121677398681641,1.2292828559875488,1.7826871871948242,-2.767019271850586,2,-0.07823612363575028,1.8499931671729968,19.323774337768555,1.159983853606028,19.614084243774414,-3.266668535467504,19.750167846679688,-0.07823612363575028
2423,2004-07-08,19.24212455749512,19.35099220275879,18.933671951293945,19.042537689208984,9366200.0,0.00568986908825142,-1.0000091409767133,-1.1578790125369747,48.02257303363451,45.91013809261751,0.5865805417562875,0.46308781348094286,0.8184909308836517,1.8995159089221723,12.598262388248765,0.41732025146484375,-0.10188163778871484,-0.44181661605834677,-1.1581986904257882,0.2745654583090946,-0.8000076532420692,-0.0836255788746243,1.230757196044916,27.868671655011816,-19.46898345007535,0.3581910371837213,7,0.503508567810055,0.6033020019531214,1.0614476203918422,1.6738214492797816,-2.884958267211914,3,-0.0702498856361482,-2.1199973089117736,19.133258819580078,1.8499931671729968,19.323774337768555,1.159983853606028,19.614084243774414,-0.0702498856361482
2424,2004-07-09,19.260269165039066,19.49614715576172,19.142330169677734,19.142330169677734,7719520.0,0.0009429627944528285,-5.0,0.5909156066933684,46.198812074983664,46.10820359792586,0.5319293256764048,0.3997006785065018,0.7732698936518538,1.8389070700812553,13.20995463986321,0.3538169860839844,-0.07208571584180135,-0.38193988800048473,-1.0947527689280356,0.3308729929270662,-0.7383463284642602,-0.025533447536709275,1.1202600003662049,39.56024914748354,-8.152777057137648,0.35640644046377545,7,0.48536396026610973,0.5851573944091761,0.8822717666625941,1.6556768417358363,-2.6127910614013707,4,-0.11493169687880522,-1.0000091409767133,19.24212455749512,-2.1199973089117736,19.133258819580078,1.8499931671729968,19.323774337768555,-0.11493169687880522
2425,2004-07-12,19.10604286193848,19.369136810302734,18.915525436401367,19.3147029876709,7532796.0,-0.008007484307671842,1.8571445733919605,-1.769220817026148,52.666667133869886,47.086763003555944,0.5808367939671051,0.5334022600171586,0.8860781181153818,1.956439224411266,13.38229089026689,0.4536113739013672,-0.09624642779263581,-0.5057743072509737,-1.2565422671688644,0.24499365266691697,-0.8811582872099208,-0.1303903272920266,1.1876748706201106,24.70603366823528,-26.7002750439205,0.3753839799589459,7,0.6305170059204066,0.7393836975097621,0.9639205932617152,1.8099031448364222,-2.3043384552002024,0,-0.12250719247316766,-5.0,19.260269165039066,-1.0000091409767133,19.24212455749512,-2.1199973089117736,19.133258819580078,-0.12250719247316766
2426,2004-07-13,19.35099220275879,19.49614715576172,18.951814651489254,19.468929290771484,18460361.0,0.012820516660112746,5.315758025073902,0.5652114298250521,49.103949674691,47.46588083005031,0.24821173266744978,0.2573474135053644,0.5999483085504416,1.6868567258144935,13.513090239965713,0.5443325042724645,-0.08985964242290478,-0.23270120620727397,-0.9780117942400253,0.5126093818254773,-0.6053565002236496,0.13995408780910168,0.832470146107223,75.00008212527061,22.448598771129,0.3726552940163762,7,0.38556766510009766,0.4944343566894531,0.7189712524414062,1.5649538040161133,-2.4676380157470668,1,-0.12611353632593314,1.8571445733919605,19.10604286193848,-5.0,19.260269165039066,-1.0000091409767133,19.24212455749512,-0.12611353632593314
2427,2004-07-14,19.015321731567386,19.115114212036133,18.69779396057129,19.05160903930664,11792956.0,-0.017346421706663007,4.111160427495182,0.30768359937247325,31.15382967041407,45.32517755350559,0.46654429139554665,0.5565307130596189,0.8847167418575204,1.9948228981904101,13.931743678603231,0.6531982421875,-0.12260172835424399,-0.5270932197570772,-1.3032355013421686,0.24904906182801412,-0.9151643605496211,-0.13902207896453334,1.0667056643014554,39.77284401302584,-7.088339372807212,0.3880711407925448,7,0.353815078735348,0.757527351379391,1.0614461898803675,1.900624275207516,-2.095678329467777,2,-0.1269084071877189,5.315758025073902,19.35099220275879,1.8571445733919605,19.10604286193848,-5.0,19.260269165039066,-0.1269084071877189
2428,2004-07-15,18.40748405456543,18.98810386657715,18.235111236572266,18.89738273620605,15719128.0,-0.03196567933914485,1.243249539741346,13.500551905388871,25.23362343596078,42.510938395787896,0.9002529533484136,1.1256199989146012,1.4499180237801532,2.5676639195684636,14.007780465394983,0.7802104949951207,-0.16758941781603198,-1.0736935615539558,-1.9989401611397142,-0.1484469619681974,-1.5363168613468368,-0.6110702617610748,1.5361199977736568,13.66914418297925,-27.53275527410934,0.46262329979287964,7,0.5896921157836914,0.9888687133789062,1.7169127464294434,2.5084619522094727,-1.5150566101074219,3,-0.11089209697452751,4.111160427495182,19.015321731567386,5.315758025073902,19.35099220275879,1.8571445733919605,19.10604286193848,-0.11089209697452751
2429,2004-07-16,18.16253471374512,18.57985496520996,18.153461456298828,18.51634979248047,9539367.0,-0.013307051636943124,-1.2926749224418634,0.7222209244377977,14.696476609807391,39.1136368801058,1.0016470337892471,1.3444705781069892,1.6479206222488294,2.776995783471417,13.738722592523134,0.4263935089111328,-0.23664270589856073,-1.2583127975463846,-2.355664400131534,-0.16096119496123507,-1.8069885988389593,-0.7096369962538098,1.5760502007019461,0.6757543816786129,-32.78283292407133,0.5486758012925739,7,0.757527351379391,1.1929931640624964,1.9165010452270472,2.7534112930297816,-0.6804141998291051,4,-0.09940068673870939,1.243249539741346,18.40748405456543,4.111160427495182,19.015321731567386,5.315758025073902,19.35099220275879,-0.09940068673870939
2430,2004-07-19,18.22603988647461,18.37119483947754,18.14439010620117,18.262327194213867,7359078.0,0.003496492848072963,-1.2727420418382398,0.10256009401566671,17.09675712921549,36.30669624056596,0.8052191245372811,1.2447524560521899,1.5626835085422641,2.677880817645601,13.862612396370746,0.22680473327637074,-0.3391496634212814,-1.1313022613525376,-2.3505422458161433,0.08793772311106807,-1.7409222535843405,-0.5216822691207348,1.2906277438317026,6.040270350355117,-20.66209985617366,0.6096199922318025,7,0.5942287445068359,1.1249523162841797,1.755469799041748,2.689906120300293,-0.6713428497314453,0,-0.0866102451585411,-1.2926749224418634,18.16253471374512,1.243249539741346,18.40748405456543,4.111160427495182,19.015321731567386,-0.0866102451585411
2431,2004-07-20,18.416555404663086,18.57985496520996,18.099029541015625,18.21696662902832,11107785.0,0.010452929949410272,-1.2083413634213431,-5.500236530880421,22.3564689868588,34.05879530549284,0.5280067917127589,1.0660214677345436,1.3425502999957857,2.4413478347835813,13.31718520067679,0.48082542419433594,-0.4206394278354679,-0.9135701179504387,-2.192894199558264,0.36575396365738655,-1.5532321587543514,-0.2739080771465261,0.8805478217864042,31.249941338899724,7.4959023985652,0.6396620408039128,7,0.38103294372558594,0.9117565155029297,1.5649542808532715,2.4993906021118164,-0.9525794982910156,1,-0.087684746818394,-1.2727420418382398,18.22603988647461,-1.2926749224418634,18.16253471374512,1.243249539741346,18.40748405456543,-0.087684746818394
2432,2004-07-21,18.61614418029785,18.852020263671875,18.51634979248047,18.72500991821289,11452795.0,0.010837465055176798,-1.1764665871047928,-0.5454502016398769,26.149424766544513,31.6284454980384,0.27641978251383037,0.8484868021661924,1.130845735443792,2.19629014102766,12.51603091382635,0.43546485900878906,-0.4746314821204898,-0.6749709129333503,-1.9927944806789313,0.6428526548122306,-1.333882696806139,-0.016059129060561617,0.4653057827735445,58.16326311702075,36.04158550262884,0.6589117838727899,7,0.1814441680908203,0.7121677398681641,1.3653655052185059,2.299801826477051,-0.9707260131835938,2,-0.0930799620213516,-1.2083413634213431,18.416555404663086,-1.2727420418382398,18.22603988647461,-1.2926749224418634,18.16253471374512,-0.0930799620213516
2433,2004-07-22,18.053667068481445,18.39841079711914,18.026451110839844,18.37119483947754,13448454.0,-0.030214479774587022,1.0,2.916691486938697,24.66123534080434,29.235381416462914,0.7292767207201365,1.3335759534096923,1.6694492884483623,2.7095659483204884,12.861014761180357,0.5896930694580078,-0.513793625366116,-1.1449115753173835,-2.539112665050272,0.24928951441550495,-1.8420121201838278,-0.4478110304509393,0.8509472186199112,3.2966296703601365,-20.085019488312277,0.6971005448664449,7,0.7076320648193359,1.2383556365966797,1.941451072692871,2.862278938293457,-0.5080413818359375,3,-0.06281403451610357,-1.1764665871047928,18.61614418029785,-1.2083413634213431,18.416555404663086,-1.2727420418382398,18.22603988647461,-0.06281403451610357
2434,2004-07-23,17.944801330566406,18.235111236572266,17.89036750793457,18.22603988647461,8100134.0,-0.006030117731876228,1.3030415004905647,0.8857132559648238,24.863386251713905,26.146127985112248,0.7061826085077811,1.3622361653666033,1.7611658190483652,2.7715744127068334,13.495345134820536,0.3447437286376953,-0.5484258659403132,-1.1585192680358887,-2.6238526620284155,0.30681412595663815,-1.8911859650321503,-0.42585257103962704,0.9072189331054688,5.660444719476857,-18.664669838819204,0.7326666969962634,7,0.7484560012817383,1.279179573059082,2.007223606109619,2.880422592163086,-0.49897003173828125,4,-0.058645056399472595,1.0,18.053667068481445,-1.1764665871047928,18.61614418029785,-1.2083413634213431,18.416555404663086,-0.058645056399472595
2435,2004-07-26,17.645418167114258,18.035524368286133,17.60005760192871,17.89036750793457,9099231.0,-0.016683559652577062,-1.5946087233220447,0.8709664292980671,24.795630649158355,23.44520364894196,0.8678512393155842,1.5420457529397247,2.0553605907205963,3.0200005503653813,14.717492022581864,0.4354667663574219,-0.6288986478928535,-1.331798934936522,-2.8448435813482575,0.1812457114752135,-2.08832125814239,-0.5752766117306543,1.014271545410157,3.623156390494051,-21.44922623398474,0.7565223232058682,7,0.7121677398681641,1.4334077835083008,2.2340292930603027,3.1798057556152344,-0.4626808166503906,0,-0.00925439406715678,1.3030415004905647,17.944801330566406,1.0,18.053667068481445,-1.1764665871047928,18.61614418029785,-0.00925439406715678
2436,2004-07-27,17.86315155029297,17.881296157836914,17.645418167114258,17.78150177001953,7843856.0,0.01233937224477355,3.0,-0.3333333333333333,31.081082616808786,23.437120642985818,0.46586343606641734,1.2121166475793501,1.8246255495594639,2.76205407683905,16.00568524678751,0.23587799072265625,-0.7081599978679094,-1.0033847808837884,-2.5015465998609585,0.4947770380933818,-1.7524656903723717,-0.25430387139520505,0.5846117401123045,21.01452035302237,-6.703340896788404,0.7490809094885842,7,0.43092918395996094,1.2156744003295898,2.016295909881592,2.8305253982543945,-0.48082733154296875,1,-0.017267642424762752,-1.5946087233220447,17.645418167114258,1.3030415004905647,17.944801330566406,1.0,18.053667068481445,-0.017267642424762752
2437,2004-07-28,17.826862335205078,18.10810089111328,17.663562774658203,18.053667068481445,8371292.0,-0.0020315124677591223,1.6486428129030792,-2.777775182208933,28.453049744080744,23.794834677221363,0.3529582735324759,1.1290955105712328,1.8217785509455524,2.7618566341259765,17.56912990887938,0.4445381164550781,-0.8100170480817894,-0.9271787643432603,-2.3799063080097476,0.525548779323227,-1.6535425361765057,-0.2008149925100149,0.4513598175048834,28.409071904856333,0.680945927262151,0.7263637718332443,7,0.39917659759521484,1.2519636154174805,1.941450595855713,2.866814613342285,-0.25402069091796875,2,-0.020356158139863356,3.0,17.86315155029297,-1.5946087233220447,17.645418167114258,1.3030415004905647,17.944801330566406,-0.020356158139863356
2438,2004-07-29,18.39841079711914,18.40748405456543,17.763357162475586,17.763357162475586,8619192.0,0.03206108013665143,-1.0285747752672316,-2.800001681930183,38.77069110168304,26.469747398540882,-0.2458682529800882,0.4445832980589586,1.2277497326114535,2.1735780314292015,18.747512536117007,0.6441268920898438,-0.9151592498166039,-0.26944446563720703,-1.5777768477623901,1.038887916487976,-0.9236106566997968,0.38472172542538274,-0.7983531951904297,98.87627443754666,69.64394937074601,0.6541661910625914,7,-0.17237186431884766,0.680415153503418,1.3154687881469727,2.2952661514282227,-1.0614471435546875,3,-0.040927047357959156,1.6486428129030792,17.826862335205078,3.0,17.86315155029297,-1.5946087233220447,17.645418167114258,-0.040927047357959156
2439,2004-07-30,18.27140045166016,18.461917877197266,18.0083065032959,18.443771362304688,7288864.0,-0.006903332405148177,3.3477696526508227,-0.27142732714422885,39.047618094144894,28.908731950199705,-0.11375372648668858,0.4797234495162961,1.3306328570461865,2.2803424315345353,19.9959381026297,0.4536113739013672,-0.9549840805085736,-0.3225164413452113,-1.5370922124253887,0.8920593297349662,-0.9298043268853,0.28477144419487743,-0.6551943206787136,77.89462735386653,46.103218615736466,0.6072878855400893,7,-0.045361518859866834,0.8074254989623988,1.3857779502868617,2.4222764968872035,-0.8437137603759801,4,-0.039721901281448146,-1.0285747752672316,18.39841079711914,1.6486428129030792,17.826862335205078,3.0,17.86315155029297,-0.039721901281448146
2440,2004-08-02,17.935728073120114,18.16253471374512,17.881296157836914,18.117172241210934,6948814.0,-0.018371464159417927,1.0666456428045015,1.0526379852166816,31.860456702091398,29.96473058522555,0.19713843075951232,0.7201321516661459,1.6292984192154947,2.6027374046727125,20.972342059095293,0.39010429382324574,-0.9271264214925168,-0.5742710113525433,-1.7221569464358097,0.5736149237307231,-1.1482139788941765,-0.0003280438109101169,-0.28569347229003483,35.555420586290474,8.84835241897747,0.573942967541634,8,0.29031085968017933,1.143097877502445,1.7214503288269078,2.7579488754272496,-0.39917564392089133,0,-0.027314016598310675,3.3477696526508227,18.27140045166016,-1.0285747752672316,18.39841079711914,1.6486428129030792,17.826862335205078,-0.027314016598310675
2441,2004-08-03,17.917585372924805,18.280473709106445,17.86315155029297,18.089956283569336,8212345.0,-0.0010115396554488676,-1.96774499830451,0.949994218377151,34.68354201307639,30.912965834840204,0.1531659203087017,0.6614374133757934,1.6173571404145122,2.603885824396542,21.34181512666799,0.41732215881347656,-0.8458344093699814,-0.5221042633056641,-1.6317419986267225,0.5875334720153944,-1.0769231309661933,0.03271460435486517,-0.2350754410400384,31.81824697540185,6.4845013697520315,0.5548188676605292,8,0.1134023666381836,1.161240577697754,1.7894902229309082,2.7760915756225586,-0.23587799072265625,1,-0.041012670355201064,1.0666456428045015,17.935728073120114,3.3477696526508227,18.27140045166016,-1.0285747752672316,18.39841079711914,-0.041012670355201064
2442,2004-08-04,17.6363468170166,17.772430419921875,17.482120513916016,17.75428581237793,7118674.0,-0.01569623082880245,2.7646796932970568,0.6842163501969637,38.161556462890964,32.41300151507205,0.31380401852051065,0.8693532512955073,1.8558493908406035,2.855892468580592,21.85498033527579,0.43546485900878906,-0.7840616189992424,-0.7284972190856926,-1.8430837355972436,0.3860892974258583,-1.2857904773414681,-0.17120396082991718,0.8255710601806641,15.740632592038873,-10.611373921489877,0.5572932582557757,8,0.33567237854003906,1.3835105895996094,2.0707287788391113,3.0573301315307617,-0.3719596862792969,2,-0.014403356936795175,-1.96774499830451,17.917585372924805,1.0666456428045015,17.935728073120114,3.3477696526508227,18.27140045166016,-0.014403356936795175
2443,2004-08-05,17.89036750793457,18.017379760742188,17.790573120117188,17.854080200195312,7163426.0,0.01440324878805832,-1.777766097854398,-0.30767862341106833,45.83331386656693,34.74299347227794,0.03820046405557065,0.5363698312798064,1.5520862544681826,2.58598820462894,21.924749634660827,0.38103294372558594,-0.7425566093150842,-0.40688867568969656,-1.4597128720166346,0.6459355206372415,-0.9333007738531656,0.11952342247377246,0.5519544219970705,41.6664719990033,11.56813379397753,0.5264120981634685,8,0.08165168762207031,1.1294898986816406,1.8461928367614746,2.803309440612793,-0.353815078735348,3,-0.017748425989943195,2.7646796932970568,17.6363468170166,-1.96774499830451,17.917585372924805,1.0666456428045015,17.935728073120114,-0.017748425989943195
2444,2004-08-06,17.046653747558597,17.618202209472656,17.010364532470707,17.590986251831055,14096367.0,-0.04716022518831864,1.0303066018953453,-15.000630749014357,35.42600220423182,35.9241458672861,0.8282089678647964,1.2709018156061767,2.344002003727603,3.405274433587813,22.718843162086237,0.8800029754638636,-0.7499504451613532,-1.1399216651916468,-2.2311973103026475,-0.048646020080646224,-1.685559487747149,-0.5942838426361448,1.37646415405273,2.8571728915472754,-29.033333874723237,0.5456378225555005,8,0.6894874572753871,1.478768348693844,2.72619533538818,3.647023200988766,1.1340255737304688,4,0.0170303163485932,-1.777766097854398,17.89036750793457,2.7646796932970568,17.6363468170166,-1.96774499830451,17.917585372924805,0.0170303163485932
2445,2004-08-09,16.76541519165039,17.13737678527832,16.538610458374027,17.06479835510254,9694235.0,-0.016498167914537842,1.6938691449239758,0.5500005256020808,30.043860154665495,35.80889892704796,1.0856605329507047,1.4417128398189902,2.565596964077997,3.6725149089751596,23.384984324656546,0.5987663269042933,-0.71489637010108,-1.3041288375854485,-2.4790457326562176,-0.12921194251467938,-1.8915872851208348,-0.7166703900500622,1.6011925751953129,13.020811661363016,-18.167887532307038,0.587458447535385,8,0.7348489761352539,1.3835105895996094,3.0074338912963867,3.9282617568969727,1.306396484375,0,0.039502242686099365,1.0303066018953453,17.046653747558597,-1.777766097854398,17.89036750793457,2.7646796932970568,17.6363468170166,0.039502242686099365
2446,2004-08-10,16.91057014465332,16.94685935974121,16.62933349609375,16.62933349609375,6037678.0,0.008657999300561325,-1.2580688916167624,-0.9393869892904697,29.111100728835737,35.88201570313185,0.8841496320234121,1.1640339323690725,2.376756219104543,3.511166717581858,24.376995930211958,0.31752586364746094,-0.671797871477672,-1.0369527816772468,-2.157137839383772,0.0832322760292783,-1.5970453105305111,-0.4768602528239825,1.346357783684084,25.153327546333436,-2.5149061180443653,0.5600925288532627,8,0.5896940231323242,1.202066421508789,2.9552688598632812,3.783106803894043,0.9435100555419922,1,0.03701721935991742,1.6938691449239758,16.76541519165039,1.0303066018953453,17.046653747558597,-1.777766097854398,17.89036750793457,0.03701721935991742
2447,2004-08-11,16.602117538452152,16.874282836914062,16.26644515991211,16.837993621826172,11353150.0,-0.01824022511143386,2.9411819266752826,-0.8387103337425017,31.042667014743827,35.0233463601386,1.1181919927913349,1.3517294772034383,2.6349908674477938,3.802626891714521,25.152588623647947,0.6441249847412109,-0.6136415547342935,-1.2247451782226513,-2.3799724579387522,-0.06951789850655032,-1.8023588180807018,-0.6471315383646008,1.5517113416874508,19.171040333597155,-11.101677930305986,0.5776136398580509,8,0.7620639801025355,1.279178619384762,3.252381324768063,4.091559410095211,1.2338180541992152,2,0.06502723771528296,-1.2580688916167624,16.91057014465332,1.6938691449239758,16.76541519165039,1.0303066018953453,17.046653747558597,0.06502723771528296
2448,2004-08-12,16.366239547729492,16.692838668823242,16.239229202270508,16.647478103637695,10968128.0,-0.014207705142211147,1.4390248905206806,1.1923148455125638,30.04587211261982,34.02315236219137,1.1571817695477051,1.5039499052733163,2.8236013606164008,4.004903185910251,25.317437063982528,0.4536094665527344,-0.6045366322997978,-1.3585609436035142,-2.650403998179158,-0.06671788902787057,-2.004482470891336,-0.7126394163156924,1.6365986347919126,9.210502656370378,-23.17683760521018,0.6459215272878222,8,0.8936119079589844,1.501448631286621,3.4723830223083496,4.236716270446777,1.360830307006836,3,0.05487806654598382,2.9411819266752826,16.602117538452152,-1.2580688916167624,16.91057014465332,1.6938691449239758,16.76541519165039,0.05487806654598382
2449,2004-08-13,16.357166290283207,16.493249893188473,16.139434814453125,16.239229202270508,13367767.0,-0.0005543886498682316,-1.2285748610902314,-0.4193489318413148,32.42574038446031,34.085961660232364,0.9679564409548576,1.4449162165349314,2.774090699830854,3.98142941300139,25.42012230285303,0.353815078735348,-0.5878396975585112,-1.2773657798767069,-2.6873245004409156,0.13259294068750194,-1.982345140158813,-0.5723864195946007,1.4693109942131066,21.818049765963863,-13.620858134235569,0.7049793602821052,8,0.8527879714965785,1.4606246948242152,3.4383635520935023,4.127850532531735,1.4152641296386683,4,0.07210210607301937,1.4390248905206806,16.366239547729492,2.9411819266752826,16.602117538452152,-1.2580688916167624,16.91057014465332,0.07210210607301937
2450,2004-08-16,16.647478103637695,16.783561706542972,16.139434814453125,16.19386863708496,9594149.0,0.017748295040990403,-1.2903221430993683,3.8461986317984382,33.73787733044844,33.980887806607036,0.5315915353565472,1.0859564073815484,2.41712416965548,3.6489191761257587,25.26000223215132,0.6441268920898473,-0.6485233931786425,-0.9081258773803711,-2.3549171176231773,0.5386653628624352,-1.6315214975017724,-0.18473025725896974,0.9765540844534364,62.92145713793013,24.598057311412433,0.723395620121403,8,0.43092918395996094,1.1703128814697266,3.1480517387390137,3.583517074584961,1.251962661743164,0,0.09209810687880382,-1.2285748610902314,16.357166290283207,1.4390248905206806,16.366239547729492,2.9411819266752826,16.602117538452152,0.09209810687880382
2451,2004-08-17,16.801704406738278,16.9559326171875,16.547683715820312,16.73819923400879,9908627.0,0.00926424423810368,1.1951131964207882,0.13999966361395555,36.705882003751604,33.819146200035995,0.2262210105667748,0.848025156477572,2.188179395032936,3.4562945684627167,25.47697499893188,0.4082489013671875,-0.7081809042119787,-0.6731570243835492,-2.097713337061375,0.7513992882942766,-1.3854351807224639,0.039121131955365485,0.6441760965162935,81.11100728835689,39.81780513370303,0.7122781563389136,8,0.27670288085937855,1.0160865783691442,2.9892888069152868,3.284135818481449,0.5443325042724645,1,0.07559395395491775,-1.2903221430993683,16.647478103637695,-1.2285748610902314,16.357166290283207,1.4390248905206806,16.366239547729492,0.07559395395491775
2452,2004-08-18,16.883354187011722,16.99222183227539,16.710983276367188,16.937788009643555,7552527.0,0.004859612947404335,2.4444094046743055,-0.8571557290884437,27.493256414906185,31.781362038740358,0.02964389194717043,0.6639437517581364,2.0326817181170433,3.337635160128837,26.323395753246388,0.2812385559082031,-0.7130039292362476,-0.5048677444457965,-1.845463818953423,0.8357283300618299,-1.1751657816996115,0.16543029280801846,0.4057528335866749,87.23389979110141,51.02591696747444,0.6702980372538141,8,-0.004535675048831678,0.7439203262329066,2.907639026641842,3.2024860382080043,0.226806640625,2,0.05749604032653455,1.1951131964207882,16.801704406738278,-1.2903221430993683,16.647478103637695,-1.2285748610902314,16.357166290283207,0.05749604032653455
2453,2004-08-19,16.91964340209961,17.173664093017578,16.837993621826172,17.119232177734375,8771306.0,0.002149407913020207,1.1764800455113222,3.6666316268967667,29.362882015705694,31.10768201779301,-0.17748799330260923,0.5674328318452595,1.9261232005043532,3.2588118771520413,26.31405456046808,0.33567047119140625,-0.7420517328143603,-0.41187734603881765,-1.7297015368665143,0.905946844788879,-1.0707894414526677,0.24703474937503245,-0.7802085876464844,75.43864825886979,42.66534178441853,0.6589120954138492,8,-0.2630939483642578,0.6441259384155273,2.6513495445251465,3.138979911804199,0.19958877563476562,3,0.0541555261405835,2.4444094046743055,16.883354187011722,1.1951131964207882,16.801704406738278,-1.2903221430993683,16.647478103637695,0.0541555261405835
2454,2004-08-20,16.892427444458008,16.9559326171875,16.747272491455078,16.865209579467773,5884463.0,-0.0016085420357159208,1.7058619836754885,-0.13636971770417233,32.41592278552305,31.37124453233274,-0.19495086065915856,0.5394215667901143,1.890371349395128,3.2298665513330285,26.163444115790497,0.20866012573242188,-0.7777995437676637,-0.386474609375,-1.6850935646231378,0.912144345873136,-1.0357840869990689,0.2628348682490689,-0.7323080444335943,72.8071275500983,38.717446547583506,0.649309477624068,8,-0.23587799072265625,0.6033000946044922,2.3043370246887207,2.934854507446289,0.06350517272949219,4,0.049409264181989876,1.1764800455113222,16.91964340209961,2.4444094046743055,16.883354187011722,1.1951131964207882,16.801704406738278,0.049409264181989876
2455,2004-08-23,17.482120513916016,17.57284164428711,17.10108757019043,17.291603088378903,9971677.0,0.034908722940909964,1.536587116822382,6.999719691660958,43.846161725012166,33.008473531907896,-0.7512945338280268,-0.06654438623794334,1.2555481448502164,2.581366530472369,25.143893303998755,0.6804141998291016,-0.856910723445047,0.21138334274291992,-1.0795635583594887,1.5023302438453285,-0.4340901078082844,0.8568567932941242,-1.3017302200317395,91.1505215097176,54.428263856627225,0.645473450551204,8,-0.6259822845458984,0.013607025146484375,1.6556744575500488,2.2136144638061523,-0.6350536346435547,0,0.016606103691755747,1.7058619836754885,16.892427444458008,1.1764800455113222,16.91964340209961,2.4444094046743055,16.883354187011722,0.016606103691755747
2456,2004-08-24,17.554697036743164,17.908512115478516,17.42768669128418,17.536552429199222,10872230.0,0.0041514713715293805,-3.0769324071902773,0.09523857197202772,48.77384118138374,34.97860399486788,-0.8078466529384798,-0.17224551676117272,1.1313200811387247,2.459513469529675,23.90004295017743,0.48082542419433594,-0.8186640825656752,0.2993825912475572,-0.9689362074016579,1.5677013898967722,-0.3347768080770521,0.9335419905721665,-1.318608688842776,70.45456717368799,29.794463575366137,0.6341593993246077,8,-0.5307235717773438,-0.05896949768066406,1.5309333801269531,1.9414501190185547,-0.7620639801025391,1,0.01963826136766267,1.536587116822382,17.482120513916016,1.7058619836754885,16.892427444458008,1.1764800455113222,16.91964340209961,0.01963826136766267
2457,2004-08-25,17.46397590637207,17.70892333984375,17.336963653564453,17.627275466918945,6843768.0,-0.005167912051185386,1.2778017870700227,-8.999894880691345,43.26649791144325,36.44756241695938,-0.6504119798145247,-0.11605507001865334,1.1706102564990317,2.4996405704982365,23.16879331194719,0.3719596862792969,-0.7289064514863881,0.22680578231811666,-1.0172362730122515,1.4708478376484848,-0.3952152453470674,0.8488268099833007,-1.1275421324169947,61.718821859847836,20.310844583577534,0.6220210276651843,8,-0.44000244140625,0.03175163269042969,1.5989742279052734,2.009490966796875,-0.7348480224609375,2,-0.006753272908392893,-3.0769324071902773,17.554697036743164,1.536587116822382,17.482120513916016,1.7058619836754885,16.892427444458008,-0.006753272908392893
2458,2004-08-26,17.645418167114258,17.799646377563477,17.545625686645508,17.70892333984375,4768305.0,0.010389516208390237,1.07405100253066,0.38888759110446647,61.956524223078205,39.72876062125025,-0.7055129334928374,-0.37608411362631244,0.9455117894592391,2.262496269231768,23.093826748600264,0.33567047119140625,-0.6370890739374282,0.4458976745605483,-0.6911464792953588,1.5829418284164554,-0.12262440236740346,1.0144197514885,-1.2146596926677766,77.34369867153725,29.77627610398821,0.5685220769279529,8,-0.6214447021484375,-0.3447418212890625,1.417531967163086,1.8280487060546875,-0.3628864288330078,3,-0.03033406941157646,1.2778017870700227,17.46397590637207,-3.0769324071902773,17.554697036743164,1.536587116822382,17.482120513916016,-0.03033406941157646
2459,2004-08-27,17.545625686645508,17.808719635009766,17.23716926574707,17.6363468170166,10335095.0,-0.005655433015168354,1.625001095002409,1.4285628472743654,66.79694525589113,43.40199039074389,-0.4686972670296363,-0.3514729436426407,1.0080699718348285,2.3054409226536805,23.2834525063776,0.5715503692626953,-0.5339624039962416,0.3823939323425307,-0.6523350578869902,1.4171229225720516,-0.13497056277223152,0.899758427457293,-1.0262019937371036,55.05630452396869,2.9901266650831815,0.5173644951147606,8,-0.31752777099609375,-0.2449493408203125,1.4810352325439453,1.8915519714355469,0.11793708801269531,4,-0.024301983669677507,1.07405100253066,17.645418167114258,1.2778017870700227,17.46397590637207,-3.0769324071902773,17.554697036743164,-0.024301983669677507
2460,2004-08-30,17.445831298828125,17.645418167114258,17.400470733642578,17.509336471557614,3909307.0,-0.005687707557407884,-2.1764676783042085,0.70000420486078,61.75304577988303,46.18500858809183,-0.27239204366595615,-0.30594834168948637,1.0646082019908576,2.347230053559457,23.267729563717214,0.2449474334716797,-0.39855417655653724,0.3070943832397468,-0.6723540536834207,1.2865428201629143,-0.18262983522183873,0.7968186017013323,-0.8430623005655136,31.081292243527276,-23.381688304928975,0.48972421846158437,8,-0.13608360290527344,-0.1451549530029297,1.5127878189086914,1.923304557800293,0.19051551818847656,0,-0.028081131431870077,1.625001095002409,17.545625686645508,1.07405100253066,17.645418167114258,1.2778017870700227,17.46397590637207,-0.028081131431870077
2461,2004-08-31,17.182737350463867,17.409542083740234,17.182737350463867,17.327892303466793,7212146.0,-0.01508061976857078,-2.125001642510808,2.285718576362889,63.0081259123276,50.13110519891643,0.05636258315781717,-0.10617368145935302,1.297752615127738,2.561643695728428,23.670709694102705,0.2630939483642578,-0.2763631173628376,0.08074283599853516,-0.8282875822032523,0.9897732542003226,-0.37377237310235856,0.5352580450994289,-0.5016237651683007,0.0,-56.49295287507362,0.4545152091008936,8,0.1451549530029297,0.11793899536132812,1.535468578338623,2.041243553161621,0.49897003173828125,1,-0.019535331556607027,-2.1764676783042085,17.445831298828125,1.625001095002409,17.545625686645508,1.07405100253066,17.645418167114258,-0.019535331556607027
2462,2004-09-01,17.38232421875,17.500263214111328,17.23716926574707,17.355108261108402,6269706.0,0.011615545545235584,1.0,-0.1874958937229608,73.14051345849953,54.995286470337966,-0.07264102106418946,-0.34337190710218124,1.0558794521577113,2.3183886008638623,23.386536761488728,0.31752586364746094,-0.16632180409026276,0.29303083419799947,-0.5913272043477775,1.1773888727437765,-0.14914818507488903,0.735209853470888,-0.6275667216434577,31.88378860128887,-29.32643173818977,0.44217901927288833,9,-0.054431915283203125,-0.08164787292480469,1.3041291236877441,1.8416566848754883,0.3628883361816406,2,-0.0339247591224473,-2.125001642510808,17.182737350463867,-2.1764676783042085,17.445831298828125,1.625001095002409,17.545625686645508,-0.0339247591224473
2463,2004-09-02,17.57284164428711,17.590986251831055,17.27345848083496,17.336963653564453,6374201.0,0.010960411458186936,1.3333286613312403,8.666900273320916,75.57258707769142,59.79047139169,-0.17965040404497046,-0.5891007742996379,0.8080394498023118,2.085736622764095,23.594752770456214,0.31752777099609375,-0.06690165265013093,0.4994245529174819,-0.33433439890101013,1.333183504735974,0.08254507700823766,0.9163040288267261,-0.7488588700782479,62.31874342997303,-3.714277331795479,0.41687947590924584,9,-0.06804180145263672,-0.27216529846191406,1.0795907974243164,1.651139259338379,-0.1451549530029297,3,-0.048012369169118774,1.0,17.38232421875,-2.125001642510808,17.182737350463867,-2.1764676783042085,17.445831298828125,-0.048012369169118774
2464,2004-09-03,17.336963653564453,17.46397590637207,17.010364532470707,17.255315780639652,10739958.0,-0.013422871240596379,1.7027030098471851,0.346144515962077,64.84375192481893,62.123536969446306,0.14071395608107196,-0.3482113147886068,0.9844269067673395,2.276232125834781,22.849816338449596,0.5624771118164027,0.05893114629505902,0.24903106689453125,-0.5928350273520522,1.0908971611411147,-0.17190198022876046,0.669964114017823,-0.4479091188794122,51.42858859111373,-14.378471140145145,0.42093304712329166,9,0.12247467041015625,-0.03628730773925781,1.3154687881469727,1.8870172500610352,-0.11793708801269531,4,-0.00313964523263055,1.3333286613312403,17.57284164428711,1.0,17.38232421875,-2.125001642510808,17.182737350463867,-0.00313964523263055
2465,2004-09-06,17.42768669128418,17.645418167114258,17.291603088378903,17.41861343383789,5180664.0,0.005232925414887957,-1.6896481727164845,0.11112668488799045,63.85545525700536,63.7992718667376,0.046329511638507626,-0.4076764644277162,0.823804605241989,2.138599986691659,21.370042743338352,0.3538150787353551,0.18223089055154418,0.30664052963256694,-0.5339098135919009,1.1471908728570348,-0.11363464197966877,0.7269157012448026,-0.4774647017515292,65.71447450225389,1.7671179925025626,0.42027517161223477,9,-0.018144607543945312,-0.21773242950439453,1.224745750427246,1.7962942123413086,-0.7439212799072266,0,0.013534560699440812,1.7027030098471851,17.336963653564453,1.3333286613312403,17.57284164428711,1.0,17.38232421875,0.013534560699440812
2466,2004-09-07,17.536552429199222,17.56376838684082,17.27345848083496,17.454902648925778,6442872.0,0.006246711904081215,3.2667003055532193,8.99894891738569,64.28573812261081,66.13474300131176,-0.07306418964925143,-0.49249088685226283,0.6477881221513364,1.97820167034995,19.8227841208044,0.2903099060058594,0.29955241660913856,0.38420715332031463,-0.46985383195585584,1.238268138596485,-0.0428233393177706,0.8112376459583999,-0.5288330321098194,82.8572372511275,20.952644857199253,0.42703049263808474,9,-0.12701034545898793,-0.32659816741943715,1.1158800125122035,1.687428474426266,-0.7983531951904332,1,0.0056906503270972575,-1.6896481727164845,17.42768669128418,1.7027030098471851,17.336963653564453,1.3333286613312403,17.57284164428711,0.0056906503270972575
2467,2004-09-08,17.68170738220215,17.68170738220215,17.454902648925778,17.554697036743164,5930979.0,0.008277279903730506,2.5714371527256903,1.5555503644177304,65.90910719846077,66.57391888746538,-0.20571954980049512,-0.5824828993947193,0.4357846343098828,1.7863256168252555,17.70136275421504,0.22680473327637074,0.34405049113715336,0.4753826141357429,-0.36866075669459875,1.3194259849660845,0.053360928720572076,0.8974042995509137,-0.6199404220093996,100.0,38.162973066372,0.42202168541517115,9,-0.27216529846191406,-0.6033000946044922,0.873199462890625,1.5422735214233398,-1.279178619384762,2,0.0,3.2667003055532193,17.536552429199222,-1.6896481727164845,17.42768669128418,1.7027030098471851,17.336963653564453,0.0
2468,2004-09-09,17.264387130737305,17.57284164428711,17.146448135375973,17.57284164428711,11559495.0,-0.02360180736193529,1.7647091560051924,-2.4285778645442258,56.67752799909055,65.44953919226533,0.16971477125813905,-0.09952855174804753,0.778566450855422,2.14895373588147,15.653198067592216,0.5352592468261754,0.3519200929861057,0.013154983520507812,-0.7325327404158841,0.7588427074568997,-0.35968887844768815,0.3859988454887038,-0.15181546122741096,37.83798373189124,-21.677345673108015,0.3728438619681963,9,0.0816488265991211,-0.18597984313964844,1.231551170349121,1.900625228881836,-0.9344367980957067,3,0.02785070912469756,2.5714371527256903,17.68170738220215,3.2667003055532193,17.536552429199222,-1.6896481727164845,17.42768669128418,0.02785070912469756
2469,2004-09-10,17.536552429199222,17.71799659729004,17.38232421875,17.454902648925778,7314988.0,0.015764550250229048,-1.9599872174381054,-0.26470606422253246,51.102917874396205,64.26619164721123,-0.11607996697667389,-0.29387394772702535,0.4454796879818197,1.8195022627066955,13.266368736318086,0.4536094665527344,0.3950517429137861,0.22635097503662394,-0.39835858885478004,0.8510605389280279,-0.08600380690907627,0.5387057569823241,-0.3901042938232493,68.25393117441415,12.213954605254642,0.31235478194570154,9,-0.1723718643188512,-0.512578964233402,0.9593858718872035,1.6284599304199183,-1.3063945770263743,4,-0.006207932736754795,1.7647091560051924,17.264387130737305,2.5714371527256903,17.68170738220215,3.2667003055532193,17.536552429199222,-0.006207932736754795
2470,2004-09-13,18.180679321289066,18.180679321289066,17.70892333984375,17.71799659729004,9947867.0,0.03673053153921746,1.03922021279664,5.666674453372751,60.29853013071994,63.96512544925483,-0.7208072107961634,-0.861412924072507,-0.2489528739272977,1.1237157665716744,11.400757813889374,0.6441268920898438,0.3775099274860807,0.7938178062439007,0.13611224655480214,1.4515233659329994,0.46496502639935144,1.12267058608845,-1.034231185913093,100.0,43.89210831943741,0.3288527798445495,9,-0.5851573944091797,-1.0206222534179723,-0.04989767074585316,0.7484550476074183,-1.4061908721923864,0,-0.0528942147178868,-1.9599872174381054,17.536552429199222,1.7647091560051924,17.264387130737305,2.5714371527256903,17.68170738220215,-0.0528942147178868
2471,2004-09-14,18.07181167602539,18.207895278930664,17.990163803100586,18.207895278930664,6192878.0,-0.005988095567814877,2.19996636158493,-0.2941186170278526,59.94063338118345,62.49847210733081,-0.5280966876918178,-0.6877758492332298,-0.18333415612445236,1.178027983357623,9.866705731215179,0.21773147583007812,0.3534673478040169,0.6214447975158706,-0.04359625753154006,1.2864858525632812,0.28892426999216525,0.9539653250395759,-0.8426250457763693,87.17942728174465,30.468428617360438,0.3325205275237048,9,-0.46268177032470703,-0.8981466293334961,-0.24721670150756836,0.6214456558227539,-1.623922348022461,1,-0.07680725593714888,1.03922021279664,18.180679321289066,-1.9599872174381054,17.536552429199222,1.7647091560051924,17.264387130737305,-0.07680725593714888
2472,2004-09-15,17.854080200195312,18.21696662902832,17.690780639648438,18.0083065032959,7417388.0,-0.0120481266479181,-1.188677898060621,1.1333202517274727,53.37245914940499,60.03179122641011,-0.26419183907881205,-0.41486136860903144,-0.0061315414792417755,1.347061516827445,8.260488165481503,0.5261859893798828,0.3472997193369807,0.35517702102661275,-0.2764780693046518,0.9868321113578773,0.039349475860980476,0.671004566192245,-0.527022705078128,66.10180664932484,11.504968996199686,0.3158275451656316,9,-0.24041461944580078,-0.6758794784545898,-0.04762983322143555,0.839177131652832,-1.0886650085449219,2,-0.06250005341492282,2.19996636158493,18.07181167602539,1.03922021279664,18.180679321289066,-1.9599872174381054,17.536552429199222,-0.06250005341492282
2473,2004-09-16,17.835935592651367,17.990163803100586,17.690780639648438,17.736141204833984,5755718.0,-0.0010162723220962233,-2.142874305451269,-0.6470646433915829,54.81926871588332,58.9179597587506,-0.228870891953612,-0.3420898629092264,-0.03307185943556945,1.3257585590583219,7.005035256326521,0.29938316345214844,0.35996575266252506,0.2912178039550781,-0.29480592771924563,0.8772415356294019,-0.0017940618820837528,0.58422966979224,-0.40208900146484794,54.347990027262775,-0.18284937338198404,0.2930118658371626,9,-0.15422821044921875,-0.6577348709106445,-0.2131967544555664,0.7212390899658203,-1.088663101196289,3,-0.08036622594805531,-1.188677898060621,17.854080200195312,2.19996636158493,18.07181167602539,1.03922021279664,18.180679321289066,-0.08036622594805531
2474,2004-09-17,17.727069854736328,17.854080200195312,17.590986251831055,17.690780639648438,10908385.0,-0.006103730154749631,-1.2307630106413947,0.36363983868809846,54.654661669705575,57.895649360161734,-0.06576511680117747,-0.1765400353491522,0.027929425669050545,1.4031243589283413,5.616168435879521,0.2630939483642578,0.33029360896420457,0.14061994552612234,-0.36288384154099873,0.6441237325932434,-0.11113194800743997,0.39237183905968465,-0.19924885900879374,21.739276159832293,-34.28065652061191,0.25175189353356126,9,-0.04536247253417969,-0.5488691329956055,-0.1633000373840332,0.8164968490600586,-1.306396484375,4,-0.07881277241774098,-2.142874305451269,17.835935592651367,-1.188677898060621,17.854080200195312,2.19996636158493,18.07181167602539,-0.07881277241774098
2475,2004-09-20,17.772430419921875,17.808719635009766,17.355108261108402,17.727069854736328,7001943.0,0.002558830396520717,6.692305204256497,1.2499737201723957,60.51780551811507,57.476990181884425,-0.06378921528281012,-0.2097923177948502,-0.06078342453520591,1.3202686654945026,5.680195005976083,0.45361137390136363,0.27464325834613135,0.17146501541137837,-0.3360970497844491,0.6790270806072058,-0.08231601718653536,0.4252460480092921,0.4445362091064453,48.421199392734735,-14.078260852281673,0.2537810325979132,9,-0.09072303771972656,-0.5942296981811523,-0.2585577964782715,0.7212390899658203,-1.1884574890136683,0,-0.086778934074218,-1.2307630106413947,17.727069854736328,-2.142874305451269,17.835935592651367,-1.188677898060621,17.854080200195312,-0.086778934074218
2476,2004-09-21,17.89944076538086,18.16253471374512,17.645418167114258,17.75428581237793,10495365.0,0.007146481514234138,-1.8499886996147552,3.2000252291649147,59.46846035105362,56.761362754394746,-0.1496475297741533,-0.3263850088343965,-0.23846067142883953,1.155251970315895,5.94822080694917,0.5171165466308629,0.2728858030827013,0.281238174438478,-0.24285418481690257,0.8053305336938585,0.01919199481078948,0.5432843540661665,0.3002886962890621,63.1579995662391,-3.081364545175262,0.26204617962768967,9,-0.21773338317871094,-0.517115592956543,-0.4513416290283203,0.5942287445068359,-1.115879058837887,1,-0.06284846163797131,6.692305204256497,17.772430419921875,-1.2307630106413947,17.727069854736328,-2.142874305451269,17.835935592651367,-0.06284846163797131
2477,2004-09-22,17.346036911010742,18.062740325927734,17.24624252319336,17.854080200195312,15016652.0,-0.03091738237098729,-1.3076902343107737,-3.500006570043231,46.33431302009252,55.61211664561719,0.39239908772060517,0.22949652437132784,0.26762235678459234,1.6645830258082697,6.480030039071368,0.816497802734375,0.25649394517265733,-0.2662687301635742,-0.8002288334749963,0.26769137314784786,-0.5332487818192853,0.0007113214921368183,0.8368001266479475,10.891109718755747,-53.53732079957949,0.2669800516557116,9,0.38556766510009766,0.11793804168701172,0.10206222534179688,1.1476325988769531,-0.3901042938232422,2,-0.05177825849302187,-1.8499886996147552,17.89944076538086,6.692305204256497,17.772430419921875,-1.2307630106413947,17.727069854736328,-0.05177825849302187
2478,2004-09-23,17.110160827636722,17.209953308105472,16.76541519165039,17.191808700561527,12543050.0,-0.013598269425121101,6.538563550207878,0.16071046436978387,46.33434158720457,55.082274835929226,0.6750904888059779,0.4460875519938625,0.47205648345137874,1.862679269383694,7.336889597092927,0.5806217193603516,0.22402090311379652,-0.47538194656371857,-1.0541313360279894,0.10336744290055222,-0.764756641295854,-0.18600725183158318,1.0523738861083984,24.67545764942483,-39.68728297936208,0.28937469473213495,9,0.38103008270263317,0.3719587326049769,0.14288568496703746,1.383508682250973,-0.2812385559082067,3,-0.020148591206079813,-1.3076902343107737,17.346036911010742,-1.8499886996147552,17.89944076538086,6.692305204256497,17.772430419921875,-0.020148591206079813
2479,2004-09-24,17.119232177734375,17.309747695922848,16.874282836914062,17.255315780639652,12261971.0,0.0005301732806042292,2.5555780506607815,1.6667133879973337,44.87951330378555,53.36905074404763,0.671178511246513,0.42523605791082986,0.43889697901428093,1.8152075629031579,7.7446361721415435,0.4354648590087855,0.17171521650273291,-0.4449909210205085,-1.060197893869674,0.17021605182865684,-0.7525944074450912,-0.13738743459592584,0.959475364685062,25.32474713068924,-37.26145223523165,0.30760348642458274,9,0.37195873260498047,0.3628873825073242,-0.00907278060913086,1.3744373321533203,-0.09979438781738281,4,-0.021727591659342904,6.538563550207878,17.110160827636722,-1.3076902343107737,17.346036911010742,-1.8499886996147552,17.89944076538086,-0.021727591659342904
2480,2004-09-27,16.9559326171875,17.037582397460938,16.874282836914062,17.010364532470707,7723489.0,-0.009538953549521056,1.9999649602298608,0.3999887871949923,40.532545114811626,51.21259649222853,0.7179810736776808,0.5796718922764867,0.5736669097519496,1.9513699206911639,8.174417878768338,0.2449493408203125,0.16978531046427037,-0.5837955474853516,-1.255287029284606,0.08769593431390277,-0.919541288384977,-0.24804980658572617,1.0439773841857942,13.636444307317577,-44.46946359815318,0.33574574089962633,9,0.5352582931518555,0.5352582931518555,0.12020587921142578,1.3925819396972656,0.27216529846191406,0,-0.031567667724959114,2.5555780506607815,17.119232177734375,6.538563550207878,17.110160827636722,-1.3076902343107737,17.346036911010742,-0.031567667724959114
2481,2004-09-28,16.84706687927246,16.91057014465332,16.683765411376953,16.856138229370114,7534339.0,-0.006420510176166072,2.846260835813171,0.16665498633393463,36.227551694835235,49.30760677505411,0.7094533290344103,0.6978813866051752,0.6460079450644187,2.027409609154276,8.344409854785113,0.2721672058105469,0.1645183713400904,-0.6758777618408196,-1.3996809234682672,0.04792539978662802,-1.0377793426545452,-0.313976181027094,1.0787734335174584,11.842236299759328,-39.27215563804523,0.3619015808137246,9,0.5760831832885742,0.6032991409301758,0.32886600494384766,1.5014476776123047,0.25402069091796875,1,-0.015616602596143836,1.9999649602298608,16.9559326171875,2.5555780506607815,17.119232177734375,6.538563550207878,17.110160827636722,-0.015616602596143836
2482,2004-09-29,16.792633056640625,17.019437789916992,16.747272491455078,16.801704406738278,7336923.0,-0.0032310563626246624,-4.454625382262997,1.0,41.15645601772893,47.789516475259184,0.6677029188886827,0.7440180662973646,0.6560971518724017,2.0561898808823535,8.627254360192538,0.27216529846191406,0.06895985039425767,-0.7008270263671861,-1.4935141888733483,0.09186013613897615,-1.0971706076202672,-0.30448344511410497,1.0338412640362584,17.391489815506127,-33.939846865754,0.3963435812530811,9,0.6305170059204102,0.6577329635620117,0.46721744537353516,1.5558815002441406,0.3175277709960973,2,-0.0005401981968554681,2.846260835813171,16.84706687927246,1.9999649602298608,16.9559326171875,2.5555780506607815,17.119232177734375,-0.0005401981968554681
2483,2004-09-30,16.729127883911133,17.09201431274414,16.59304428100586,16.928716659545902,7937990.0,-0.003781728125380468,-1.1153734191545104,22.002102607241977,33.57933894235421,45.44781394999793,0.6232367024659808,0.7811219293052076,0.691738575957416,2.0909492289926774,9.218005195303276,0.49897003173828125,-0.028456617593398903,-0.7221465110778809,-1.5838444782446999,0.13955145608893815,-1.1529954946612904,-0.29129752749447135,1.0059297240217546,18.98743609600844,-28.955638769606164,0.43084898358340984,9,0.6486616134643555,0.675877571105957,0.5307226181030273,1.6193866729736328,0.5443305969238281,3,0.013557475013057374,-4.454625382262997,16.792633056640625,2.846260835813171,16.84706687927246,1.9999649602298608,16.9559326171875,0.013557475013057374
2484,2004-10-01,17.28253173828125,17.28253173828125,16.62026023864746,16.710983276367188,10368604.0,0.03308025727404118,1.31746402541581,-2.8636302822957767,31.03445220431267,42.17188580401988,0.00016064944274774007,0.2355055790783851,0.11983668901367395,1.5159265933316988,9.174408333109923,0.6622714996337891,-0.07900024175359377,-0.1660210609436028,-1.0295810223957034,0.6975389005084978,-0.5978010416696549,0.26575891978244925,0.33832453695893605,100.0,56.21934478143886,0.4317799807260505,10,0.09525775909423828,0.12247371673583984,-0.12020683288574219,1.0659828186035156,0.11793899536132812,4,-0.026246702359468466,-1.1153734191545104,16.729127883911133,-4.454625382262997,16.792633056640625,2.846260835813171,16.84706687927246,-0.026246702359468466
2485,2004-10-04,17.663562774658203,17.772430419921875,17.473047256469727,17.473047256469727,10760019.0,0.02204717700780834,-2.142874305451269,0.3333322209466855,42.268022616503444,40.26072605573653,-0.4447025059064842,-0.13380858884041302,-0.265994664562033,1.1230952290683724,9.154008069039378,0.489898681640625,-0.12900087295300366,0.20321617126464986,-0.6655708963549856,1.0720032388842853,-0.23117736254516785,0.6376097050744676,-1.0705184936523438,90.76912627074513,50.31030668038389,0.43439353380981754,10,-0.33567047119140625,-0.2585573196411133,-0.39917564392089844,0.6849517822265625,-0.20866012573242543,0,-0.03646631163591374,1.31746402541581,17.28253173828125,-1.1153734191545104,16.729127883911133,-4.454625382262997,16.792633056640625,-0.03646631163591374
2486,2004-10-05,17.6363468170166,17.845006942749023,17.554697036743164,17.663562774658203,8068940.0,-0.0015407966098802683,-2.0476247684837565,-0.1428542824247885,45.555532195381375,40.17419485299084,-0.5126407597269669,-0.10406860174612476,-0.2510135196942116,1.1331628174102093,9.044592621881819,0.2903099060058594,-0.17517790205297246,0.17101049423217773,-0.7007605891216429,1.0427815775859983,-0.26487504744473256,0.606896035909088,-1.0197148132324223,83.33335872478058,44.213109080481985,0.4358855416769094,10,-0.41732120513916016,-0.23134136199951172,-0.3311347961425781,0.7121677398681641,-0.10886573791503906,1,-0.023148155658477054,-2.142874305451269,17.663562774658203,1.31746402541581,17.28253173828125,-1.1153734191545104,16.729127883911133,-0.023148155658477054
2487,2004-10-06,17.68170738220215,17.808719635009766,17.536552429199222,17.672636032104492,5641743.0,0.002571993262333594,1.0689585175948344,-0.3333099726680216,46.88642178010729,40.235537096646695,-0.5647708168324463,-0.15750450479211509,-0.30716417040570576,1.0581409781620508,9.216204688647615,0.2721672058105433,-0.24739378464973782,0.2163710594177246,-0.655400023936096,1.0881421427715452,-0.21951448225918568,0.6522566010946349,-1.0159403808593765,86.95651511527464,47.70683582055639,0.4358855416769094,10,-0.46268177032470703,-0.2767019271850586,-0.36742305755615234,0.6668071746826172,-0.054431915283203125,2,-0.03283731595943906,-2.0476247684837565,17.6363468170166,-2.142874305451269,17.663562774658203,1.31746402541581,17.28253173828125,-0.03283731595943906
2488,2004-10-07,17.74521255493164,17.835935592651367,17.609130859375,17.68170738220215,6601489.0,0.003591574691107935,-1.1739352998711117,7.000630782169891,50.37310037310038,40.8459356599039,-0.5908553190832464,-0.1930376089642749,-0.3993694954144047,0.9704023840739708,8.758762451309664,0.2268047332763672,-0.32918442097327727,0.2558349609374986,-0.6191168725067513,1.1307867943817485,-0.18164095578462636,0.6933108776596235,-1.0322759559326187,91.85183454805956,48.305763474679765,0.43747591672212566,10,-0.5261869430541992,-0.3402070999145508,-0.43092823028564453,0.603302001953125,0.10886764526367188,3,-0.03578721445736799,1.0689585175948344,17.68170738220215,-2.0476247684837565,17.6363468170166,-2.142874305451269,17.663562774658203,-0.03578721445736799
2489,2004-10-08,17.42768669128418,17.690780639648438,17.291603088378903,17.581914901733402,8972911.0,-0.01789360722868416,1.146348467289547,-2.4285928818141422,43.62414166049933,41.18944638720254,-0.25141255373016236,0.12217826914224617,-0.11073064779574793,1.2617472805271106,8.854074040654023,0.4536094665527379,-0.3349222535546801,-0.05624761581420756,-0.9313182705834002,0.8188230389549851,-0.49378294319880567,0.38128771157039054,-0.6694672785351585,24.590288237180083,-17.581542095959428,0.43753532738459666,10,-0.20866107940673828,-0.022681236267089844,-0.024948596954345703,0.9208278656005859,0.3719596862792969,4,-0.008849608854074154,-1.1739352998711117,17.74521255493164,1.0689585175948344,17.68170738220215,-2.0476247684837565,17.6363468170166,-0.008849608854074154
2490,2004-10-11,17.219026565551758,17.373252868652347,17.09201431274414,17.336963653564453,7463022.0,-0.011972910084318666,1.9523952545426513,0.7646920603512067,37.78499888715777,41.36249607523837,-0.0016850724247383653,0.2688857421814532,0.07684360497747633,1.4385464360620155,9.328851233711777,0.33567237854003906,-0.3279865629096079,-0.21682510375976705,-1.0344969961446502,0.6008467886251161,-0.6256610499522104,0.1920108424326763,-0.41733565160273756,16.867662145218283,-21.71392900482421,0.4088359461924418,10,-9.5367431640625e-07,0.18597888946533203,0.16103076934814453,1.1294879913330078,0.1632976531982422,0,0.010537423088353703,1.146348467289547,17.42768669128418,-1.1739352998711117,17.74521255493164,1.0689585175948344,17.68170738220215,0.010537423088353703
2491,2004-10-12,16.683765411376953,17.05572509765625,16.511394500732422,17.05572509765625,20025473.0,-0.03108544795706647,1.926825766355236,3.1538822311710577,38.03274665629932,41.01541725730175,0.5676725672976382,0.7323753806437736,0.5849492427309535,1.9424217862321704,10.118043959693129,0.7076320648193359,-0.32955044641146003,-0.6826839447021484,-1.508662761134559,0.14329487173026223,-1.0956733529183538,-0.2696945364859431,1.1612415313720703,13.013632547617437,-27.869741019988037,0.4129894082162045,10,0.49443531036376953,0.680415153503418,0.6259827613830566,1.6647491455078125,1.1068077087402344,1,0.046220815177787866,1.9523952545426513,17.219026565551758,1.146348467289547,17.42768669128418,-1.1739352998711117,17.74521255493164,0.046220815177787866
2492,2004-10-13,16.73819923400879,16.937788009643555,16.683765411376953,16.874282836914062,9713966.0,0.003262682091820679,-1.0740665758224646,0.36585578471289243,42.80698001231932,42.04071070952009,0.564017791086961,0.6219435419431107,0.5124990879055673,1.852254350940008,11.169744791811073,0.25402259826660156,-0.3002953137312758,-0.5724560737609856,-1.4104109317197988,0.2654987841978276,-0.9914335027403922,-0.15347864478157902,1.0801354598999033,17.1232689314139,-24.744100250128877,0.4189774289794063,10,0.4400014877319336,0.625981330871582,0.5715489387512207,1.6103153228759766,1.3154678344726562,2,0.04715452564867939,1.926825766355236,16.683765411376953,1.9523952545426513,17.219026565551758,1.146348467289547,17.42768669128418,0.04715452564867939
2493,2004-10-14,16.402528762817386,16.583972930908207,16.329950332641598,16.511394500732422,9715950.0,-0.020054156752381425,1.0,0.7999915903962064,37.69469425608968,42.78073760416199,0.9482016999530707,0.8903704453412011,0.817692149968007,2.145385949514484,12.46153565886364,0.40824890136719105,-0.25321064274344707,-0.8364562034606884,-1.728684793578342,0.05577238665696527,-1.2825704985195152,-0.39034190840186156,1.3896671272277814,5.333393135212088,-37.03088534139229,0.4461142950588274,10,0.6849498748779261,0.8709297180175746,0.841445922851559,1.9459857940673793,1.4696960449218714,3,0.07466816378203323,-1.0740665758224646,16.73819923400879,1.926825766355236,16.683765411376953,1.9523952545426513,17.219026565551758,0.07466816378203323
2494,2004-10-15,16.329950332641598,16.48417854309082,16.15757942199707,16.239229202270508,13127032.0,-0.0044248317576687235,-1.5714371527256346,-0.8333304133013243,38.90673197891093,42.40726086665171,0.9738579725854493,0.8990059999275921,0.8855210027983169,2.178917307803662,13.692719308769174,0.32659912109375,-0.22405702739662914,-0.8391786575317433,-1.7875136283005126,0.10915631323702613,-1.313346142916128,-0.36501117214735856,1.4037557351074277,14.179047105024589,-30.504694609361714,0.47416748538438486,10,0.6713428497314489,0.8573226928710973,0.882271289825443,2.0185642242431676,1.2428913116455114,4,0.0933334049710588,1.0,16.402528762817386,-1.0740665758224646,16.73819923400879,1.926825766355236,16.683765411376953,0.0933334049710588
2495,2004-10-18,16.230157852172848,16.456962585449222,16.166650772094727,16.456962585449222,5791872.0,-0.0061110094296660256,1.5600154737576355,-2.5000210243042718,39.03225237640518,41.682451997876576,0.9487058163990092,0.924743086877232,0.9883729289591336,2.236947738966254,14.506251555301528,0.29031181335449574,-0.16916022846868728,-0.8618575096130421,-1.8534670708203222,0.12975205159423808,-1.3576622902166804,-0.3660527290094038,1.4089806168310588,8.080919626151951,-39.07341988899529,0.4958047806036396,10,0.7665996551513707,0.9571151733398473,0.9639191627502477,2.1183567047119176,1.2791786193847656,0,0.09670198772469174,-1.5714371527256346,16.329950332641598,1.0,16.402528762817386,-1.0740665758224646,16.73819923400879,0.09670198772469174
2496,2004-10-19,16.77448844909668,16.874282836914062,16.511394500732422,16.547683715820312,11605460.0,0.03353821952205838,-1.4242401075412676,-0.9999999999999687,49.725271075690955,41.997879697385876,0.30090755235418243,0.3075825755212058,0.4488105320418647,1.66127378308747,15.791655023132822,0.6441249847412145,-0.13544797420519572,-0.2612792968749993,-1.1853705319623309,0.6628119382123323,-0.7233249144186651,0.2007663206686665,0.7757564770868157,79.06975607132554,26.987743317488388,0.46204561754366574,10,0.22226905822753906,0.4127845764160156,0.6033010482788086,1.3154687881469727,0.7439193725585938,1,0.03623572614436732,1.5600154737576355,16.230157852172848,-1.5714371527256346,16.329950332641598,1.0,16.402528762817386,0.03623572614436732
2497,2004-10-20,16.44788932800293,16.556755065917972,16.329950332641598,16.52046775817871,8869407.0,-0.019469989924571274,2.125042705842104,-0.32000403663243937,46.055968073268865,41.51819833073793,0.485097374268193,0.5938939726232917,0.7864249235568188,1.9532982172166378,16.466706803524225,0.4445381164550817,-0.17188276606925967,-0.542971038818358,-1.490570501908465,0.40462842427174905,-1.0167707703634115,-0.06917130727330445,1.018795667929382,40.506281951995824,-15.11086136306114,0.4737997315450533,10,0.4762907028198242,0.7393836975097656,0.9435081481933594,1.501448631286621,1.3245410919189453,2,0.0816325891631764,-1.4242401075412676,16.77448844909668,1.5600154737576355,16.230157852172848,-1.5714371527256346,16.329950332641598,0.0816325891631764
2498,2004-10-21,16.76541519165039,16.819849014282227,16.375312805175778,16.565828323364258,11185054.0,0.019304961099590123,1.8823453026546275,-2.7499474403447914,42.2342994892336,41.36377142281951,0.015613091297847603,0.2626843378092474,0.4914353356760621,1.6060247622206916,16.15492814273641,0.44453620910644887,-0.21703332688686316,-0.20820789337158274,-1.1592060367104757,0.7427902499673102,-0.6837069650410292,0.26729117829786375,0.6227234698458055,84.8099446719839,33.369095685952495,0.47549907166944716,10,9.5367431640625e-07,0.3946418762207031,0.6305179595947266,1.1476335525512695,1.034231185913086,3,0.07683984333848404,2.125042705842104,16.44788932800293,-1.4242401075412676,16.77448844909668,1.5600154737576355,16.230157852172848,0.07683984333848404
2499,2004-10-22,16.747272491455078,17.09201431274414,16.729127883911133,16.91964340209961,7633764.0,-0.0010821503665682242,-2.478253715790051,-0.8636385355644537,34.556570401336316,41.00505714661713,-0.08147941683073512,0.2651250594483905,0.5326606440210071,1.5889423555852602,15.8409080604511,0.3628864288330078,-0.2772165241855653,-0.20775260925292827,-1.1613058378534014,0.7458006193475448,-0.684529223553163,0.2690240050473065,0.5670326156711702,62.74525565950816,15.606693562124136,0.47677661430023627,10,-0.12247562408447266,0.4127845764160156,0.6826815605163574,1.0705184936523438,1.1158790588378906,4,0.06717227040153317,1.8823453026546275,16.76541519165039,2.125042705842104,16.44788932800293,-1.4242401075412676,16.77448844909668,0.06717227040153317
2500,2004-10-25,16.420673370361328,16.511394500732422,16.239229202270508,16.41160011291504,8765023.0,-0.019501630564642047,1.8571457175752115,-0.05263798521666003,31.388872504331886,40.26684890750964,0.1340619852707725,0.5792671624495398,0.8696641269864358,1.8729896169621618,15.794275834742367,0.5080432891845703,-0.3702233378587678,-0.5075887680053697,-1.4906247403622217,0.47544720435148413,-0.9991067541837957,-0.01607078182694366,0.8242281956571702,21.276657608391762,-20.404306455857377,0.4915179861784265,10,0.20412349700927734,0.7393836975097656,1.0092806816101074,1.3971176147460938,1.1793842315673828,0,0.07016571415429285,-2.478253715790051,16.747272491455078,1.8823453026546275,16.76541519165039,2.125042705842104,16.44788932800293,0.07016571415429285
2501,2004-10-26,16.583972930908207,16.583972930908207,16.284589767456055,16.493249893188473,8950314.0,0.009944754204880946,5.599936928413311,9.99894891738569,33.78015738231987,39.26386861528748,-0.05015625030994286,0.4166062728562139,0.7139090634845147,1.6634549205909757,15.37069267162968,0.299383163452152,-0.4223167132135508,-0.33113451004027894,-1.3257188083902811,0.663449788309725,-0.8284266592152818,0.16615763913472392,0.595689306469005,40.425627089833895,4.286993772907813,0.4972921491750016,10,0.04082393646239879,0.5760841369628871,0.8459811210632289,1.2338180541992152,1.2701072692871058,1,0.05579866443973569,1.8571457175752115,16.420673370361328,-2.478253715790051,16.747272491455078,1.8823453026546275,16.76541519165039,0.05579866443973569
2502,2004-10-27,16.783561706542972,16.783561706542972,16.393455505371097,16.602117538452152,9351319.0,0.012035039882559495,3.3000136656540064,1.99997897613776,36.3402181958475,39.11337127526057,-0.27114775099671107,0.22799233461714863,0.5217073559169201,1.4190464987852707,15.042762273156518,0.390106201171875,-0.43918586266901727,-0.13109216690063263,-1.1259198792471423,0.8637355454458788,-0.6285060230738893,0.366321689272624,0.33477556191143165,63.82997282517571,33.30366553625401,0.4974138561732556,10,-0.15876483917236683,0.32659816741943004,0.7484545707702601,1.0342292785644496,1.4152622222900355,2,0.04378368119716969,5.599936928413311,16.583972930908207,1.8571457175752115,16.420673370361328,-2.478253715790051,16.747272491455078,0.04378368119716969
2503,2004-10-28,16.9559326171875,17.09201431274414,16.837993621826172,16.892427444458008,10468249.0,0.010270222355564185,-1.9473404667323204,0.34999842319376845,43.010746611129804,39.569372901062664,-0.39868942015911557,0.07745546201983444,0.3577088948695639,1.2047209632285245,14.209546531807183,0.3084526062011683,-0.41463730753551076,0.029938507080078836,-0.9611483354148334,1.0210253495749928,-0.46560491416737904,0.5254819283275367,-0.7983531951904297,84.04267453953769,50.585812354911624,0.4955434212474569,10,-0.3266000747680664,0.045360565185546875,0.6418571472167969,0.8618583679199219,1.297323226928711,3,0.048154107542673685,3.3000136656540064,16.783561706542972,5.599936928413311,16.583972930908207,1.8571457175752115,16.420673370361328,0.048154107542673685
2504,2004-10-29,16.828922271728516,17.05572509765625,16.783561706542972,16.828922271728516,9418337.0,-0.0074906139536222716,-5.000000000000392,0.0,44.07713019963663,40.12991488142171,-0.21619136373240266,0.17785901942049875,0.492665826283492,1.293102771022781,13.850119132099115,0.2721633911132777,-0.41495016112427763,-0.07439136505126953,-1.0517905076296152,0.9030077775270744,-0.5630909363404406,0.41430820623790154,-0.6526541519165043,69.14908131199607,32.20607179452908,0.4886995712891723,10,-0.1633005142211914,0.17237091064453125,0.6577329635620117,0.7983522415161133,1.2338180541992188,4,0.05768189371613608,-1.9473404667323204,16.9559326171875,3.3000136656540064,16.783561706542972,5.599936928413311,16.583972930908207,0.05768189371613608
2505,2004-11-01,17.019437789916992,17.119232177734375,16.801704406738278,16.801704406738278,5151564.0,0.011320720074186275,-1.916665936664998,100.0,55.69233834527612,40.79292235582006,-0.31622828679140724,-0.06681248528108341,0.29346406375858436,1.0707583682956212,14.526924188928936,0.3175277709960973,-0.36231754977810837,0.14833040237426687,-0.763865256010348,1.0605260607588818,-0.30776742681804237,0.6044282315665761,-0.8248547462463378,88.04345590537326,46.087672740418256,0.4560978291923075,11,-0.3402070999145508,-0.018144607543945312,0.46721744537353516,0.5443315505981445,1.1249523162841761,0,0.04957353884367599,-5.000000000000392,16.828922271728516,-1.9473404667323204,16.9559326171875,3.3000136656540064,16.783561706542972,0.04957353884367599
2506,2004-11-02,17.228097915649414,17.228097915649414,16.819849014282227,16.965003967285153,11542079.0,0.012260106844189655,2.1034457759701892,1.2083307783277089,57.89475625499475,42.10834326490071,-0.5071047049538144,-0.32425026180618843,0.07602353482319302,0.8279727401451353,15.309216090610681,0.4082489013671875,-0.299641049493264,0.3774029731750481,-0.47927320596430434,1.2340791523144006,-0.050935116394626334,0.8057410627447226,-0.9965289066162093,100.0,52.63508157232487,0.42833808956967584,11,-0.4944343566894531,-0.2268047332763672,0.2630929946899414,0.26762962341308594,0.8255691528320312,1,0.021590293258167526,-1.916665936664998,17.019437789916992,-5.000000000000392,16.828922271728516,-1.9473404667323204,16.9559326171875,0.021590293258167526
2507,2004-11-03,17.10108757019043,17.518407821655273,17.10108757019043,17.400470733642578,11991033.0,-0.007372279057202946,-1.787867204373005,-1.137932534417871,62.06898824360598,44.31219757094209,-0.31032851652422977,-0.2560991403645261,0.19552123351778405,0.9209314155164776,16.270974149034274,0.41732025146484375,-0.2265035657718606,0.27942361831664897,-0.4939838368044178,1.0528310734377158,-0.10728010924388443,0.6661273458771824,-0.8097268267602509,43.20984449906662,-9.080509770904314,0.3867037275605334,11,-0.22226905822753906,-0.09979438781738281,0.33567047119140625,0.3946399688720703,0.5080432891845703,2,0.044031856273132775,2.1034457759701892,17.228097915649414,-1.916665936664998,17.019437789916992,-5.000000000000392,16.828922271728516,0.044031856273132775
2508,2004-11-04,17.110160827636722,17.128303527832028,16.874282836914062,17.073871612548828,6682285.0,0.0005305661063399469,6.000262812089944,-0.12121327956271136,63.78211153990523,47.559479919671965,-0.2965413854882222,-0.3322214411255935,0.17303654556364734,0.8808452565118117,17.166697486649735,0.2540206909179652,-0.22703339241888187,0.3202494621276877,-0.33691823666093157,0.9774171609163069,-0.008334387266621945,0.6488333115219973,-0.7206363179485358,44.444559803359404,-12.143373564464483,0.32858384939431,11,-0.23134231567383168,-0.10886764526367543,0.32659721374511363,0.3855667114257777,0.671340942382809,3,0.06362670182724717,-1.787867204373005,17.10108757019043,2.1034457759701892,17.228097915649414,-1.916665936664998,17.019437789916992,0.06362670182724717
2509,2004-11-05,17.27345848083496,17.60005760192871,17.27345848083496,17.400470733642578,11086181.0,0.009543899373200215,-4.142797074679762,-3.499999999999657,68.02508663403862,51.63017037852827,-0.42169606623807354,-0.5351008115281495,0.001165582322244063,0.6913702807418289,17.7492555143494,0.48989677429198863,-0.17979774400565418,0.49125852584838725,-0.13739931014665885,1.1199163618434334,0.17692960785086242,0.8055874438459121,-0.7936233061894065,59.09089823134666,-3.482777018805649,0.31432891799752377,11,-0.3311347961425781,-0.27216529846191406,0.11793899536132812,0.22226905822753906,0.6078376770019531,4,0.05672270925757816,6.000262812089944,17.110160827636722,-1.787867204373005,17.10108757019043,2.1034457759701892,17.228097915649414,0.05672270925757816
2510,2004-11-08,17.400470733642578,17.500263214111328,17.28253173828125,17.327892303466793,4343711.0,0.007353029675472245,-1.6666510932535974,-0.5714285714285994,62.63739818114188,54.83653046728627,-0.44154074251214936,-0.6828318956562391,-0.12990368653436235,0.5366255249922034,17.972115953638763,0.2268047332763672,-0.13410764670345543,0.6091985702514648,-0.0504737365694794,1.268870877072409,0.2793624168409927,0.939034723661937,-0.8086133162687084,74.41878089445403,13.356242748225284,0.32983615341047173,11,-0.4037141799926758,-0.39917755126953125,-0.009073257446289062,-0.09979438781738281,0.5896930694580078,0,0.03806044114684237,-4.142797074679762,17.27345848083496,6.000262812089944,17.110160827636722,-1.787867204373005,17.10108757019043,0.03806044114684237
2511,2004-11-09,17.454902648925778,17.536552429199222,17.355108261108402,17.42768669128418,5758473.0,0.003128186364404373,-1.105252675024707,0.3749868600861305,72.83955103463964,58.89201189381873,-0.40168022125060787,-0.7130905319820648,-0.1793621591886243,0.4630426438508408,17.24798856837957,0.1814441680908203,-0.056454874157353174,0.6250736236572223,-0.0954760147192637,1.3456232620337083,0.2647988044689775,0.9853484428454671,-0.7622252130964249,79.99999999999952,15.662359422543531,0.3602748191882437,11,-0.26309299468993785,-0.4536094665527308,-0.08845376968383434,-0.15422630310058238,0.462682723999027,1,0.039501077212700686,-1.6666510932535974,17.400470733642578,-4.142797074679762,17.27345848083496,6.000262812089944,17.110160827636722,0.039501077212700686
2512,2004-11-10,17.527481079101562,17.654491424560547,17.38232421875,17.38232421875,5915657.0,0.004158054137314293,-2.7499737201723957,5.333520218656523,69.4445147412375,61.82909724160847,-0.39966542101149116,-0.7626052837450672,-0.2524555031347404,0.36458773129268707,16.560907718827362,0.2721672058105469,0.07384697038452259,0.6581879615783706,-0.12496827604404359,1.4413441992007847,0.2666098427671635,1.0497660803895776,-0.7440656266622732,83.72097571469781,21.065264272960533,0.3915781188112068,11,-0.3084545135498047,-0.5307235717773438,-0.21546554565429688,-0.2268047332763672,0.3719596862792969,2,0.03002062800725347,-1.105252675024707,17.454902648925778,-1.6666510932535974,17.400470733642578,-4.142797074679762,17.27345848083496,0.03002062800725347
2513,2004-11-11,17.627275466918945,17.672636032104492,17.346036911010742,17.527481079101562,8056484.0,0.005693595523909689,2.428582870300846,0.6874934300430989,71.55557050604607,64.88225727565397,-0.44054291800589596,-0.8073325156439246,-0.35775768735602753,0.2311224546739652,15.279721298226734,0.32659912109375,0.19699794819888083,0.6967450141906752,-0.12339657746336385,1.5168866058447144,0.2866742183636539,1.1068158100176966,-0.7393308978251056,88.6364939508037,24.91840202867742,0.4100707958270203,11,-0.3901052474975586,-0.6305179595947266,-0.3152599334716797,-0.32659912109375,-0.09979438781738281,3,-0.0010293483855742247,-2.7499737201723957,17.527481079101562,-1.105252675024707,17.454902648925778,-1.6666510932535974,17.400470733642578,-0.0010293483855742247
2514,2004-11-12,17.854080200195312,17.908512115478516,17.71799659729004,17.78150177001953,6949475.0,0.01286669251308914,1.1000126145824574,0.7272796773761969,86.91591723173111,68.35154381859341,-0.5661757149189093,-0.963497722000497,-0.5799440689964435,-0.02750698951605557,13.846987106931246,0.2812366485595703,0.31144323411630026,0.8473432540893562,-0.01972708931556255,1.714413597494275,0.4138080823868968,1.2808784257918155,-0.8562788262799828,91.30453329433202,21.300087440850007,0.43353517170245875,11,-0.4898996353149414,-0.8210344314575195,-0.5420646667480469,-0.5534038543701172,-0.32659912109375,4,-0.004065089288385004,2.428582870300846,17.627275466918945,-2.7499737201723957,17.527481079101562,-1.105252675024707,17.454902648925778,-0.004065089288385004
2515,2004-11-15,17.799646377563477,18.04459571838379,17.799646377563477,17.917585372924805,7080535.0,-0.003048816966288781,-3.1538312255393475,-1.6249868600861979,83.1683147706965,71.15971698700471,-0.4351961288354076,-0.8278998057939511,-0.5243539222292171,-0.01060748125981803,12.421509932827595,0.2449493408203125,0.3889279784774651,0.7144350051879869,-0.14071259336810016,1.5695826037440739,0.28686120590994335,1.1420088044660304,-0.6561312849980361,64.9350436591799,-8.446953663402596,0.4275737992780443,11,-0.3402070999145508,-0.6985588073730469,-0.48763084411621094,-0.49897003173828125,-0.2903099060058629,0,0.004587157437934142,1.1000126145824574,17.854080200195312,2.428582870300846,17.627275466918945,-2.7499737201723957,17.527481079101562,0.004587157437934142
2516,2004-11-16,17.38232421875,17.944801330566406,17.373252868652347,17.763357162475586,11156065.0,-0.02344553088085577,-1.8636439653483892,3.2307630106413945,64.60171393061664,71.44113095222812,0.007044492975698091,-0.3823063075610946,-0.11421052339737514,0.3678211571913437,11.650898423998942,0.571548461914059,0.46729146615117756,0.2667210578918464,-0.5851279298418,1.1185700456254928,-0.15920343597497677,0.6926455517586696,-0.07661461353725585,5.194595981935639,-66.52900472822597,0.4259244938668234,11,0.07711505889892578,-0.2812366485595703,-0.07030868530273438,-0.08164787292480469,0.2449512481689453,1,0.03496883251636285,-3.1538312255393475,17.799646377563477,1.1000126145824574,17.854080200195312,2.428582870300846,17.627275466918945,0.03496883251636285
2517,2004-11-17,17.790573120117188,17.86315155029297,17.436759948730472,17.509336471557614,12020905.0,0.023486439225820943,-1.0000089465043938,-0.7380901131795999,68.25393117441332,71.9379998005068,-0.32756220426169236,-0.7218149456452494,-0.5297218012456852,-0.07734217179321945,10.550653113164625,0.48082733154296875,0.5020002017589782,0.6078357696533203,-0.23401988869273893,1.4496914279993796,0.18690794048029247,1.0287635988263482,0.25402259826660156,63.636189883302485,-6.259419178157195,0.42092782917302907,11,-0.1315460205078125,-0.6894855499267578,-0.5193824768066406,-0.5806188583374023,-0.19051551818847656,2,0.007139300794306358,-1.8636439653483892,17.38232421875,-3.1538312255393475,17.799646377563477,1.1000126145824574,17.854080200195312,0.007139300794306358
2518,2004-11-18,18.053667068481445,18.2895450592041,17.699851989746094,17.71799659729004,13080516.0,0.014788390828553766,-2.1707364599464656,1.1935516687125567,75.28085286986868,72.74419604893237,-0.4947761091761578,-0.9311904089573773,-0.7837171485557946,-0.3769197107503892,10.311544558175898,0.5896930694580078,0.5220810252238586,0.8065171241760254,-0.09585468093776583,1.7088889292898166,0.35533122161913155,1.2577030267329192,-0.616907119750973,74.25733918122559,4.091021644572962,0.45118590255689506,11,-0.26762866973876953,-0.8301048278808594,-0.7824764251708984,-0.8437128067016602,-0.39917564392089844,3,-0.008542657982756219,-1.0000089465043938,17.790573120117188,-1.8636439653483892,17.38232421875,-3.1538312255393475,17.799646377563477,-0.008542657982756219
2519,2004-11-19,17.872224807739258,18.262327194213867,17.75428581237793,17.999235153198242,10564807.0,-0.010050161003520075,-1.7999873855501476,-0.37837807123212946,67.66918481774624,73.30328345299951,-0.24525833111946582,-0.6968775916889243,-0.6038711116557423,-0.22744737148371286,10.673718910306212,0.5080413818359375,0.5383439814820825,0.5688272476196303,-0.3425477559053789,1.4802022511446395,0.11313974585712572,1.024514749382135,-0.4354648590087855,54.45554859377877,-12.893849041875583,0.4556875017625055,11,-0.05443382263183594,-0.6486625671386719,-0.6917562484741211,-0.6940240859985352,-0.25402259826660156,4,-0.019289357220283465,-2.1707364599464656,18.053667068481445,-1.0000089465043938,17.790573120117188,-1.8636439653483892,17.38232421875,-0.019289357220283465
2520,2004-11-22,17.57284164428711,17.78150177001953,17.436759948730472,17.736141204833984,7782350.0,-0.01675130917794332,1.7142814236371549,1.2857185763628172,56.88406045495852,71.5304511663683,0.09068329183162405,-0.3233283111818821,-0.3303612531646323,0.04007327417178175,9.965915663708994,0.4354648590087855,0.5454953437655838,0.21183567047119212,-0.6053990015815955,1.0290703425239798,-0.1967816655552035,0.6204530064975877,0.7167034149169922,21.782219437511273,-39.7253728706421,0.40861733602639433,11,0.2449493408203125,-0.3447437286376953,-0.4785585403442383,-0.3946409225463867,0.0816497802734375,0,-0.0025812879956323975,-1.7999873855501476,17.872224807739258,-2.1707364599464656,18.053667068481445,-1.0000089465043938,17.790573120117188,-0.0025812879956323975
2521,2004-11-23,17.509336471557614,17.790573120117188,17.436759948730472,17.736141204833984,5345012.0,-0.0036138249017990676,1.1081102581440463,1.3888875911044882,58.36430936221156,70.29931723536541,0.1818448422212846,-0.19704528100933416,-0.2904911059931585,0.0756585964942964,9.38877408106942,0.3538131713867152,0.5249474123224154,0.10206232070922638,-0.6303168047796852,0.834441446198138,-0.2641272420352294,0.4682518834536822,0.763152885437016,8.510528846690695,-53.026740131554256,0.36618956274445535,11,0.30845451354980824,-0.24494934082030895,-0.4173212051391566,-0.331135749816891,0.11793899536133168,1,0.0,1.7142814236371549,17.57284164428711,-1.7999873855501476,17.872224807739258,-2.1707364599464656,18.053667068481445,0.0
2522,2004-11-24,17.518407821655273,17.699851989746094,17.46397590637207,17.627275466918945,6354029.0,0.000518086457039324,-1.1666695866986703,0.48000605494865156,58.36427682118472,68.83361793704748,0.1914881227974874,-0.15625220484102087,-0.31656016465672465,0.04147868722509074,9.222204940660854,0.23587608337402344,0.5221827077205248,0.07439136505126953,-0.5974693129181574,0.7462520430206965,-0.26153897393344394,0.410321704035983,0.737366947174074,9.574261079611796,-51.88926775095603,0.3359303389847136,11,0.3129911422729492,-0.25402069091796875,-0.4263925552368164,-0.3402070999145508,0.11793899536132812,2,0.006214471450373127,1.1081102581440463,17.509336471557614,1.7142814236371549,17.57284164428711,-1.7999873855501476,17.872224807739258,0.006214471450373127
2523,2004-11-25,17.772430419921875,17.854080200195312,17.663562774658203,17.78150177001953,4509052.0,0.014500324507378703,1.470591145189216,0.08332457339079856,59.856644328883085,65.82703205895325,-0.04445368855545695,-0.3646650260846549,-0.5843942182062634,-0.23816852367627916,9.798858615668397,0.33567237854003906,0.49892739445554923,0.28758907318115234,-0.35811431713564446,0.9332924634979491,-0.035262621977246056,0.6104407683395507,0.4669640525054959,40.65937366432911,-20.23248106761403,0.3228516951583984,11,0.058968544006347656,-0.5080432891845703,-0.7167038917541504,-0.5942296981811523,-0.07257843017578125,3,-0.009698888329867539,-1.1666695866986703,17.518407821655273,1.1081102581440463,17.509336471557614,1.7142814236371549,17.57284164428711,-0.009698888329867539
2524,2004-11-26,17.799646377563477,17.808719635009766,17.527481079101562,17.70892333984375,4170655.0,0.0015313582328668751,4.16652359011195,-10.001051303616485,58.208934148252894,63.053767545348414,-0.08962848916941013,-0.3324740905672954,-0.6218805365444666,-0.2914006982623434,10.17866734410925,0.2812385559082031,0.4869259277463023,0.2662688255310073,-0.31450891694710137,0.8470465680091159,-0.024120045708045268,0.5566576967700598,0.42369540438995656,86.95634289475116,26.628173890632823,0.29038887123905355,11,0.031752586364746094,-0.5352592468261719,-0.8369097709655762,-0.6214456558227539,0.11793899536132812,4,-0.008154934650044354,1.470591145189216,17.772430419921875,-1.1666695866986703,17.518407821655273,1.1081102581440463,17.509336471557614,-0.008154934650044354
2525,2004-11-29,17.86315155029297,18.099029541015625,17.799646377563477,17.826862335205078,6562799.0,0.0035677772121103235,-5.600075687494744,0.4,58.36430936221167,62.360722593303414,-0.1600042792698062,-0.34733760574551553,-0.6965922172257031,-0.37835437590918986,10.923252216131146,0.29938316345214844,0.4621694635647131,0.2875883102416985,-0.25747805937682955,0.8326546798602266,0.015055125432432703,0.5601214950509643,0.34445859499600573,64.38338805368335,6.273265103548653,0.2725331848092645,11,9.5367431640625e-07,-0.5987644195556641,-0.9707245826721191,-0.6849508285522461,-0.21773338317871094,0,-0.013712548993981666,4.16652359011195,17.799646377563477,1.470591145189216,17.772430419921875,-1.1666695866986703,17.518407821655273,-0.013712548993981666
2526,2004-11-30,17.60005760192871,17.917585372924805,17.545625686645508,17.71799659729004,11284369.0,-0.014728305227861282,-2.280026911109242,-3.2499737201723957,51.37929009568867,60.485762473445114,0.15334950843066508,-0.05791806866330518,-0.45208755489278474,-0.14438800734470192,11.708308717830548,0.3719596862792969,0.3775656033554249,0.005896377563477273,-0.5140555476058388,0.5258483027327934,-0.2540795850211808,0.2658723401481353,0.5921355394290941,21.42837834996741,-32.060683497621696,0.2599759625846581,11,0.2630949020385742,-0.3129901885986328,-0.7076306343078613,-0.4218568801879883,-0.30845451354980824,1,0.0030928207090568094,-5.600075687494744,17.86315155029297,4.16652359011195,17.799646377563477,1.470591145189216,17.772430419921875,0.0030928207090568094
2527,2004-12-01,17.854080200195312,17.854080200195312,17.527481079101562,17.645418167114258,9268098.0,0.014433054937204481,2.1304125266227296,-1.7692369893586053,54.07165588411132,58.12918503058319,-0.10137825548282109,-0.26628867074230556,-0.7042903554205893,-0.42099706500221146,12.016965471615753,0.32659912109375,0.3129021961949334,0.2222693443298347,-0.2546172408470042,0.6991559295066736,-0.016173948258586535,0.4607126369182559,0.32300427730994485,57.14285714285714,7.765118448886511,0.23844329258842029,12,-0.004536628723144531,-0.5125799179077148,-0.9616532325744629,-0.6758794784545898,-0.5715484619140625,2,-0.012703243781434725,-2.280026911109242,17.60005760192871,-5.600075687494744,17.86315155029297,4.16652359011195,17.799646377563477,-0.012703243781434725
2528,2004-12-02,18.198823928833008,18.33490562438965,17.92665672302246,18.035524368286133,11269047.0,0.019308960460137525,-1.142842840838556,0.7826031316556824,55.93750061594032,56.82566456371586,-0.47311970985507656,-0.5536780193698227,-1.035566659220592,-0.7768464526757555,13.159886765409064,0.48082542419433594,0.32659901436391436,0.5125799179077148,0.03787788895250799,0.9872819468629217,0.2752289034301114,0.7499309323853183,-0.7620639801025355,83.14620278132774,37.457900850832644,0.2373510144776039,12,-0.3129911422729492,-0.6395902633666992,-1.331345558166504,-1.0115509033203125,-0.9616546630859375,3,-0.03090733302415516,2.1304125266227296,17.854080200195312,-2.280026911109242,17.60005760192871,-5.600075687494744,17.86315155029297,-0.03090733302415516
2529,2004-12-03,18.25325584411621,18.50727844238281,18.14439010620117,18.37119483947754,10491837.0,0.0029909578495874722,-1.1621701479645883,-0.7222248177910671,57.812493840592545,56.92882382878631,-0.5227959530268507,-0.559635106529683,-1.0759134183974837,-0.8382691123524886,13.590474015020938,0.3628883361816406,0.2984502281894166,0.518021965026854,0.020981257413165366,1.0150626726405427,0.26950161122000793,0.7665423188337002,-0.7985329818725546,74.07396592537248,29.547094753933393,0.248520353806845,12,-0.2812366485595703,-0.6078357696533203,-1.4379429817199707,-1.0659828186035156,-1.061447143554684,4,-0.030318090049041957,-1.142842840838556,18.198823928833008,2.1304125266227296,17.854080200195312,-2.280026911109242,17.60005760192871,-0.030318090049041957
2530,2004-12-06,18.062740325927734,18.153461456298828,17.917585372924805,18.14439010620117,4738434.0,-0.010437344428604334,3.7273318042813455,0.6923052042565278,62.71189822898475,57.41188925842777,-0.28550408850237474,-0.33408898199222037,-0.8679717073141369,-0.6569371449570873,13.83533874989083,0.33567047119140625,0.21965128276898227,0.2943929672241197,-0.19695298601845224,0.7857389204666916,0.04871999060283372,0.5400659438454056,-0.5659152404785104,54.62958637014908,4.915637369637601,0.24567297662128607,12,-0.07711315155029297,-0.40824890136719105,-1.2292828559875488,-0.8754673004150391,-1.1612415313720703,0,-0.008036153450900807,-1.1621701479645883,18.25325584411621,-1.142842840838556,18.198823928833008,2.1304125266227296,17.854080200195312,-0.008036153450900807
2531,2004-12-07,18.14439010620117,18.21696662902832,17.96294593811035,17.990163803100586,6803204.0,0.004520342915866005,-1.4347571732831197,-1.8888759110447033,57.528991377672774,57.31907976470422,-0.2990460356849134,-0.3809680238722599,-0.9273776216953067,-0.7504309093688235,14.068693454167235,0.25402069091796875,0.1764734606624252,0.3415683746337841,-0.1539143631967228,0.837051112464291,0.09382700571853064,0.5893097435490375,-0.6071468864746024,62.96291970348208,14.389991250392534,0.24774136891525403,12,-0.12701034545898082,-0.4808263778686488,-1.3041281700134242,-0.957117080688473,-1.333612442016598,1,-0.027500066751561802,3.7273318042813455,18.062740325927734,-1.1621701479645883,18.25325584411621,-1.142842840838556,18.198823928833008,-0.027500066751561802
2532,2004-12-08,18.053667068481445,18.053667068481445,17.881296157836914,17.917585372924805,6230134.0,-0.005000059918724764,1.5333445462955175,0.8823507587281767,50.0,56.223897061494995,-0.13903254541380505,-0.2622488739363362,-0.8132514741004186,-0.6753865119560167,14.020058009250768,0.26309394836425426,0.18546901964597495,0.22453603744506978,-0.26523453289176047,0.7143066077819,-0.020349247723345343,0.4694213226134849,-0.4776224398486306,27.536068495863898,-17.053152676480497,0.2448852851684153,12,-0.03628730773925781,-0.3628864288330078,-1.1861886978149414,-0.86639404296875,-1.1975288391113317,2,-0.042211035420774645,-1.4347571732831197,18.14439010620117,3.7273318042813455,18.062740325927734,-1.1621701479645883,18.25325584411621,-0.042211035420774645
2533,2004-12-09,17.609130859375,17.953874588012695,17.509336471557614,17.953874588012695,8987460.0,-0.024623042366973102,1.5789482419984162,-2.5333585624982478,44.60965874497746,54.71286646113106,0.31279762521390353,0.19063209529635117,-0.34794790853136703,-0.24029191648183712,13.737304055124344,0.5443305969238317,0.1867517841129498,-0.2190929412841811,-0.710502342983979,0.27231646041561675,-0.46479764213408004,0.02661175956571782,0.898147583007809,10.000019112821427,-31.96388832484675,0.24570470084989895,12,0.3991765975952113,0.0816497802734375,-0.6690750122070312,-0.4218578338623047,-0.680414199829098,3,-0.01854714600634988,1.5333445462955175,18.053667068481445,-1.4347571732831197,18.14439010620117,3.7273318042813455,18.062740325927734,-0.01854714600634988
2534,2004-12-10,17.78150177001953,17.817790985107422,17.618202209472656,17.71799659729004,4959990.0,0.009788723362956997,1.9333258581299844,-0.18420979833467038,54.5097997183591,54.2845876118141,0.15375076699397638,0.013222945861208757,-0.5149609095622409,-0.4194596900205134,12.997560239955112,0.20866012573242188,0.19368167027384686,-0.043093109130857954,-0.5347704131677773,0.4485841949060614,-0.2889317611493176,0.20274554288760172,0.7058178329467744,38.46151772766754,-5.805101896577916,0.2458386520184595,12,0.22680568695068004,0.10886669158935547,-0.8414459228515625,-0.5942287445068359,-0.48989868164062855,4,-0.03061229086905537,1.5789482419984162,17.609130859375,1.5333445462955175,18.053667068481445,-1.4347571732831197,18.14439010620117,-0.03061229086905537
2535,2004-12-13,17.881296157836914,18.026451110839844,17.790573120117188,17.89036750793457,5228062.0,0.005612258689287941,-1.47618284844723,-0.14284427091154828,57.915056034573816,55.01078382724579,0.06347604690818187,-0.08447171653374852,-0.6204109482580265,-0.5207593488339732,12.1353127685772,0.2449493408203125,0.17980427435442436,0.05261878967285227,-0.4395419642622045,0.544779543607909,-0.19346158729467433,0.2986991666403789,0.586463782501216,52.56413712055485,3.6186871387199346,0.24608037696752755,12,0.12701129913329723,0.013608932495117188,-0.9094877243041992,-0.6940231323242188,-0.5534038543701207,0,-0.03855914309507158,1.9333258581299844,17.78150177001953,1.5789482419984162,17.609130859375,1.5333445462955175,18.053667068481445,-0.03855914309507158
2536,2004-12-14,17.990163803100586,18.08088493347168,17.89036750793457,17.981090545654297,5045195.0,0.0060883531206410435,1.0000200230264804,-1.000210260723297,59.62966423721426,55.62834031092389,0.017616954461296075,-0.15332787883126997,-0.7329084142248306,-0.633991068167024,12.343413804113009,0.19958877563476562,0.17323106135310695,0.13109445571899414,-0.31821583989853863,0.5804047513365269,-0.09356069208977047,0.35574960352775875,0.45842766786193323,84.12713244520393,28.95389937922026,0.2246551478087661,12,0.018143653869625354,-0.0635061264038086,-0.9911389350891113,-0.8028907775878906,-0.7892818450927734,1,-0.06051445781484721,-1.47618284844723,17.881296157836914,1.9333258581299844,17.78150177001953,1.5789482419984162,17.609130859375,-0.06051445781484721
2537,2004-12-15,17.917585372924805,18.153461456298828,17.835935592651367,18.14439010620117,4708783.0,-0.004034339596356129,1.5926041285439525,-24.997056968677345,53.199995626985206,55.32417308992888,0.11192057021293067,-0.07456933137374833,-0.6663403418131253,-0.5656636217389774,12.617962999700374,0.31752586364746094,0.15995426167364712,0.05216541290283061,-0.39665867871538296,0.5009895045210442,-0.17224663290627618,0.2765774587119374,0.5122209980496173,63.380385955873194,6.108057633739023,0.2244120458091066,12,0.0907220840454066,0.009072303771972656,-0.8210339546203613,-0.7303123474121094,-0.9344367980957067,2,-0.061772146508799475,1.0000200230264804,17.990163803100586,-1.47618284844723,17.881296157836914,1.9333258581299844,17.78150177001953,-0.061772146508799475
2538,2004-12-16,17.89944076538086,18.0083065032959,17.790573120117188,17.92665672302246,5752411.0,-0.0010126703552010285,1.2857285878760574,0.11999730891170896,52.20883941048083,54.701544819916464,0.09290120662872425,-0.07227707729907706,-0.6565881292630635,-0.5610446640705078,12.065899399684838,0.21773338317871094,0.1884764745759142,0.041732120513916726,-0.3986948764849565,0.48215911751278995,-0.17848137798551988,0.26194561901335334,0.5119562076052269,52.54249367494565,-0.9347299303028009,0.22021349849943575,12,-0.036289215087890625,0.02721691131591797,-0.7915487289428711,-0.7121677398681641,-0.9344367980957067,3,-0.05828687888554529,1.5926041285439525,17.917585372924805,1.0000200230264804,17.990163803100586,-1.47618284844723,17.881296157836914,-0.05828687888554529
2539,2004-12-17,17.527481079101562,17.96294593811035,17.509336471557614,17.89944076538086,9516439.0,-0.020780519970137856,-1.2222201457671251,13.66697035531572,43.46291511462221,52.56276891832062,0.3923420109618547,0.2872589407027597,-0.2872797012954251,-0.20288287709038144,11.22005862251651,0.4536094665527379,0.18102791322325018,-0.3129903793334954,-0.7773592952411441,0.15137853657415334,-0.5451748372873197,-0.08080592137967102,0.865874683855953,2.8169389441148125,-47.24499215863227,0.23218445795382434,12,0.33567047119140625,0.4127845764160156,-0.41051721572875977,-0.3402080535888672,-0.6713428497314489,4,-0.03416146432299283,1.2857285878760574,17.89944076538086,1.5926041285439525,17.917585372924805,1.0000200230264804,17.990163803100586,-0.03416146432299283
2540,2004-12-20,17.527481079101562,17.672636032104492,17.509336471557614,17.554697036743164,5190584.0,0.0,-4.142874305450805,0.07316910580778815,48.4252199874683,51.551238763853455,0.34467730144863395,0.29901716503543696,-0.28325885414024654,-0.21146112459826583,11.115896808173009,0.16329956054687855,0.13805668334903487,-0.31072235107421875,-0.7810004790573295,0.159555776908892,-0.5458614150657759,-0.0755832870826616,0.8481942980279555,2.8169389441148125,-48.76568302306137,0.23513906399155607,12,0.30391788482666016,0.4127845764160156,-0.32886791229248047,-0.3402080535888672,-0.6441268920898402,0,-0.01345760920568917,-1.2222201457671251,17.527481079101562,1.2857285878760574,17.89944076538086,1.5926041285439525,17.917585372924805,-0.01345760920568917
2541,2004-12-21,17.509336471557614,17.618202209472656,17.42768669128418,17.509336471557614,5300701.0,-0.001035209078935062,-1.3333255466269003,-0.0,41.66665898241434,50.62531198412172,0.294204988022134,0.3343015888721972,-0.24396563335228905,-0.20179767544061278,10.981235443684415,0.19051551818847656,0.07879840542031857,-0.3288669586181676,-0.7991450866012784,0.14141116936494313,-0.5640060226097248,-0.09372789462661046,0.8490121274604654,11.250016425107589,-37.992228790233725,0.23513906399155607,12,0.28123760223389027,0.4309291839599645,-0.2290730476379359,-0.3220634460449183,-0.571548461914059,1,-0.010362709539882387,-4.142874305450805,17.527481079101562,-1.2222201457671251,17.527481079101562,1.2857285878760574,17.89944076538086,-0.010362709539882387
2542,2004-12-22,17.627275466918945,17.699851989746094,17.454902648925778,17.663562774658203,7413641.0,0.006735777540908705,3.5000262802880973,-100.0,34.48275504941185,49.50010046239221,0.12228081648781597,0.23709274076516706,-0.34070434872693056,-0.32312754423012535,10.847746439296404,0.24494934082031605,0.01755954175358454,-0.21637134552002024,-0.6733974245011431,0.24065473346110267,-0.4448843850105817,0.012141693970541212,0.6938466557897769,34.37512318831058,-10.141512513824495,0.22851303949056176,12,0.1632986068725586,0.3402070999145508,-0.3470120429992676,-0.44000244140625,0.06350517272949219,2,-0.024189416550013276,-1.3333255466269003,17.509336471557614,-4.142874305450805,17.527481079101562,-1.2222201457671251,17.527481079101562,-0.024189416550013276
2543,2004-12-23,17.60005760192871,17.68170738220215,17.482120513916016,17.527481079101562,4258396.0,-0.00154407668055756,-1.4444548268410908,-2.000052562417871,32.0000210240831,46.999013940805995,0.1654780780796976,0.26428475572642185,-0.2813440557058442,-0.3035492341924133,10.381200000733982,0.1995868682861328,-0.03492922489188999,-0.2349705696105957,-0.7039951531031683,0.23405401388197689,-0.4694828613568802,-0.0004582778643111851,0.6853271035230293,32.20325695755978,-8.22036839722957,0.23451229174628588,12,0.19051647186279297,0.36742496490478516,-0.2200002670288086,-0.4127845764160156,0.15422821044921875,3,-0.035051534549069285,3.5000262802880973,17.627275466918945,-1.3333255466269003,17.509336471557614,-4.142874305450805,17.527481079101562,-0.035051534549069285
2544,2004-12-24,17.654491424560547,17.690780639648438,17.509336471557614,17.690780639648438,645598.0,0.0030928207090568094,8.999894880689778,-0.5000131402591259,37.83786240942605,44.7682146491229,0.10184305700024865,0.20914150481576144,-0.30000043958970224,-0.3519119369333552,10.261732489968454,0.18144416809082387,-0.06157043070037105,-0.17327899932861257,-0.6490525926020396,0.3024945939448145,-0.4111657959653279,0.06460779730810273,0.5965853603244895,83.3334501342042,42.85999220467603,0.23788679663671436,12,0.13608264923095703,0.3129911422729492,-0.14969110488891602,-0.43092918395996094,0.5443325042724609,4,-0.039054506906735065,-1.4444548268410908,17.60005760192871,3.5000262802880973,17.627275466918945,-1.3333255466269003,17.509336471557614,-0.039054506906735065
2545,2004-12-27,17.618202209472656,17.690780639648438,17.554697036743164,17.56376838684082,2231874.0,-0.0020555231082672876,-2.7500722714251924,-1.5,33.888913546735466,41.9081312390697,0.10827386696939101,0.2383596398213399,-0.22440071420869145,-0.30521040891309426,9.531638455604602,0.13608360290527344,-0.040446447233470906,-0.197320747375489,-0.6817910355692689,0.2871495408182909,-0.4395558914723807,0.04491439672140274,0.5999389716683474,69.99992991947748,31.034015217877126,0.24223514409689054,12,0.17237186431884766,0.34928035736083984,-0.09752559661865234,-0.3946399688720703,1.1158809661865234,0,-0.0432543554127679,8.999894880689778,17.654491424560547,-1.4444548268410908,17.60005760192871,3.5000262802880973,17.627275466918945,-0.0432543554127679
2546,2004-12-28,17.654491424560547,17.68170738220215,17.509336471557614,17.645418167114258,2046362.0,0.002059756986350081,4.428562847274478,0.16668418655173622,37.35638086423413,40.14772959876403,0.021637582844299175,0.2175093835023958,-0.23769532442394947,-0.3330882939182125,9.370062317672275,0.1723709106445348,-0.06045224456470777,-0.16375322341918874,-0.64371750253855,0.3162110557001725,-0.40373536297887114,0.07622891614049365,0.532031576986185,81.48165451940474,39.37338423897067,0.23998213955968098,12,0.06350517272949219,0.3129911422729492,-0.1315469741821289,-0.43092918395996094,0.8709297180175781,1,-0.04367937988154302,-2.7500722714251924,17.618202209472656,8.999894880689778,17.654491424560547,-1.4444548268410908,17.60005760192871,-0.04367937988154302
2547,2004-12-29,17.627275466918945,17.690780639648438,17.445831298828125,17.690780639648438,2896652.0,-0.0015415883124075824,6.714311458176903,-6.999159133907925,50.781256416026224,39.989109266046846,0.00373520259844895,0.23912241549211544,-0.17679803807855876,-0.29260876353850307,9.318992797264416,0.2449493408203125,-0.10080086246868447,-0.17962894439697408,-0.6666932200225801,0.307435331228632,-0.4231610822097771,0.06390319341582895,0.5288940822172847,74.07416059303557,26.751709985152054,0.24353213781280383,12,0.06804084777832031,0.3402070999145508,-0.08618640899658203,-0.4037132263183594,0.8437137603759766,2,-0.039114805834250976,4.428562847274478,17.654491424560547,-2.7500722714251924,17.618202209472656,8.999894880689778,17.654491424560547,-0.039114805834250976
2548,2004-12-30,17.6363468170166,17.672636032104492,17.56376838684082,17.645418167114258,1655828.0,0.0005146200905907783,2.4285199423354156,0.14284427091154828,42.72731269029135,39.90737566334342,-0.05205482768172587,0.19578929261534483,-0.1616245872958899,-0.2844628380714802,8.306045520683167,0.10886764526367188,-0.15900191033547273,-0.14243373870849751,-0.5981622129242439,0.31329473550724884,-0.3702979758163707,0.08543049839937567,0.4906834178055455,77.7775182208933,28.122452860828894,0.22786423710787337,12,-0.07257747650146484,0.33113574981689453,-0.08845376968383789,-0.4127845764160156,1.1975307464599574,3,0.0030864568040425144,6.714311458176903,17.627275466918945,4.428562847274478,17.654491424560547,-2.7500722714251924,17.618202209472656,0.0030864568040425144
2549,2004-12-31,17.699851989746094,17.699851989746094,17.590986251831055,17.609130859375,1043628.0,0.00360081219701458,1.4000084097216383,-10.000841042893187,40.566062060553236,39.03413589368619,-0.09894274443595918,0.09349211604383356,-0.19906226527876925,-0.33006178852181733,6.900560251639639,0.10886573791503906,-0.19387230044570458,-0.05125837326049876,-0.44922960428484515,0.34671285776384764,-0.25024398877267373,0.14772724225167622,0.39920450333453417,100.0,48.61801454272796,0.19898561551217392,12,-0.13608264923095703,0.26763057708740234,-0.15195894241333008,-0.4762897491455078,1.3517570495605469,4,0.0030753829276861655,2.4285199423354156,17.6363468170166,6.714311458176903,17.627275466918945,4.428562847274478,17.654491424560547,0.0030753829276861655
2550,2005-01-03,17.917585372924805,17.96294593811035,17.627275466918945,17.690780639648438,5981352.0,0.012301423950033419,1.114287430545127,2.5000210243040955,46.610139293235626,39.58341148377745,-0.285549014190007,-0.14300545305432877,-0.377131740805865,-0.5330765048146553,6.259227633131803,0.33567047119140625,-0.22208753421503147,0.17373275756835938,-0.20514576081878744,0.5526112759555062,-0.01570650162521403,0.3631720167619328,0.1546163280839643,91.22814135594595,42.17108973469789,0.18943925919357396,1,-0.2131967544555664,0.049897193908691406,-0.369692325592041,-0.6940231323242188,1.2701072692871094,0,0.01569623082880245,1.4000084097216383,17.699851989746094,2.4285199423354156,17.6363468170166,6.714311458176903,17.627275466918945,0.01569623082880245
2551,2005-01-04,17.645418167114258,17.89944076538086,17.57284164428711,17.826862335205078,6442762.0,-0.015189948876806691,-1.0000116801280141,-0.8000016819301831,39.28569283260056,40.11707123746508,0.008885804972962319,0.09471967590150498,-0.07290988854962066,-0.2500863986478308,5.39089953285101,0.3447437286376953,-0.20250032131994544,-0.0734858512878418,-0.4039298380314058,0.2569581354557222,-0.23870784465962203,0.09173614208393843,0.4010029335055272,38.59625180272724,-8.2917133201476,0.16522199337178128,1,0.05897045135498047,0.3220643997192383,-0.08164834976196289,-0.4218559265136719,1.3971195220947266,1,0.06169675313072864,1.114287430545127,17.917585372924805,1.4000084097216383,17.699851989746094,2.4285199423354156,17.6363468170166,0.06169675313072864
2552,2005-01-05,17.291603088378903,17.473047256469727,17.24624252319336,17.436759948730472,10166117.0,-0.020051385316260717,1.0833435534453457,0.800008409633274,31.073463104531243,40.01412035751488,0.34651851550354706,0.40951141486132414,0.30307504467352686,0.11130032505874965,4.675553659643696,0.39917564392089844,-0.2071300620446621,-0.38919773101806854,-0.7326019103731198,-0.04579355166301724,-0.5608998206955924,-0.21749564134054467,0.7300686358674575,6.329056655994438,-38.19774860851601,0.17170208967752518,1,0.31299114227295277,0.5851573944091832,0.28350687026977894,-0.06804084777831676,1.714645385742191,2,0.07135359560898258,-1.0000116801280141,17.645418167114258,1.114287430545127,17.917585372924805,1.4000084097216383,17.699851989746094,0.07135359560898258
2553,2005-01-06,17.28253173828125,17.327892303466793,17.10108757019043,17.255315780639652,8783651.0,-0.0005246101273137516,2.8461986317987256,-0.18749343004306526,40.14600220369108,40.27058033465543,0.3417509156182561,0.4140908828300667,0.32911105393480256,0.1273880042102178,4.998634086730888,0.22680473327636363,-0.1936760646975202,-0.38193912506103445,-0.7680939543584664,0.0042157042363974995,-0.5750165397097504,-0.18886171041231847,0.6926142339019314,21.05266652207975,-27.56251701539507,0.19307741464871528,1,0.24948501586914062,0.5216512680053711,0.3129901885986328,-0.05896949768066406,1.8688716888427734,3,0.06876639991241618,1.0833435534453457,17.291603088378903,-1.0000116801280141,17.645418167114258,1.114287430545127,17.917585372924805,0.06876639991241618
2554,2005-01-07,17.23716926574707,17.23716926574707,16.965003967285153,17.191808700561527,11459740.0,-0.0026247585261885975,11.000084097216538,1.6666900273320655,38.73236829987999,40.80874197389372,0.3594956824690385,0.43909504136360056,0.3953553937560592,0.18000881763500587,5.4731873534318,0.3175277709960973,-0.17600765214825387,-0.4000849723815918,-0.826174758158345,0.026004813395161364,-0.6131298652699684,-0.18704007949321522,0.6680520342766911,27.27265777156,-26.0147480973312,0.21304489288837575,1,0.2268056869506836,0.4989719390869105,0.4853639602661133,0.009073257446289062,2.0230998992919957,4,0.09263170031650136,2.8461986317987256,17.28253173828125,1.0833435534453457,17.291603088378903,-1.0000116801280141,17.645418167114258,0.09263170031650136
2555,2005-01-10,17.191808700561527,17.23716926574707,17.028509140014652,17.23716926574707,6911778.0,-0.0026315553607564324,8.200067277772948,-1.0,37.931029482982375,40.8725918204213,0.377734451222409,0.4533984118078216,0.455359447122305,0.22302192540717414,5.514649613178537,0.20866012573241832,-0.1525150127446402,-0.4109711647033656,-0.8646044555097454,0.04266212610301423,-0.6377878101065555,-0.18415451930017568,0.6193908661883718,24.271810970905765,-32.914779396910305,0.22681664540319016,1,0.2721662521362269,0.3991765975952113,0.6169109344482386,0.14062023162841442,2.023099899291992,0,0.10817944587089134,11.000084097216538,17.23716926574707,2.8461986317987256,17.28253173828125,1.0833435534453457,17.291603088378903,0.10817944587089134
2556,2005-01-11,16.901498794555664,17.164592742919922,16.81077766418457,17.10108757019043,9697542.0,-0.016886524917903545,1.1666627733133994,4.400050458330174,25.609762351004676,38.07575914653001,0.6146350932709055,0.6935237509591907,0.7505145631716061,0.5081135640737173,5.647414269871069,0.3810310363769567,-0.15645754155040592,-0.6468478202819838,-1.161872453685227,-0.13182318687874073,-0.9043601369836054,-0.3893355035803623,0.8250812122477598,13.698519670525892,-44.45792362549209,0.25751231670162195,1,0.4853630065917969,0.6123733520507812,0.9185605049133301,0.43093013763427734,2.1138229370117223,1,0.13526574627764276,8.200067277772948,17.191808700561527,11.000084097216538,17.23716926574707,2.8461986317987256,17.28253173828125,0.13526574627764276
2557,2005-01-12,16.81077766418457,17.146448135375973,16.647478103637695,17.028509140014652,10440031.0,-0.005367638188414237,1.1999983180698357,1.0909004032797716,24.561444491437896,36.057329346657404,0.6452063075101009,0.7347448451020142,0.849221163355736,0.5944844690583615,5.768648019555514,0.4989700317382777,-0.15490454410547372,-0.6822285652160645,-1.2637617118651647,-0.10069541856696418,-0.9729951385406146,-0.3914619918915143,0.8059060615045901,24.0000224257359,-35.89274452518098,0.29076657332455047,1,0.4944343566894531,0.5896921157836914,1.0296940803527832,0.5216512680053711,2.1682548522949183,2,0.1327576909055901,1.1666627733133994,16.901498794555664,8.200067277772948,17.191808700561527,11.000084097216538,17.23716926574707,0.1327576909055901
2558,2005-01-13,16.856138229370114,17.10108757019043,16.77448844909668,16.965003967285153,7571816.0,0.002698302606320535,-1.4000056064418642,0.49999999999999184,24.117636146649275,34.22972646733474,0.53365386128187,0.6400297386583915,0.812245301844996,0.5420961680509286,6.024484256188146,0.32659912109375,-0.1655772721906068,-0.5847028732299826,-1.1989797885734141,0.02957404211344894,-0.8918413309016984,-0.27756441555826683,0.6248567092318424,35.38464524142154,-20.65311246634503,0.3071384576717153,1,0.4490737915039098,0.5443315505981481,0.9979419708251989,0.47629070281982777,2.2136154174804723,3,0.1275565147540514,1.1999983180698357,16.81077766418457,1.1666627733133994,16.901498794555664,8.200067277772948,17.191808700561527,0.1275565147540514
2559,2005-01-14,16.928716659545902,17.110160827636722,16.792633056640625,16.91964340209961,8703847.0,0.004305756703473662,-1.4137976032536863,-0.0833435534453784,28.1609577330688,32.179817405093985,0.380164941543768,0.5484106744790296,0.7438034406105452,0.46443409649898015,7.036061984098565,0.3175277709960973,-0.20190912122925297,-0.48218622207641104,-1.1357892932502445,0.17141684909742239,-0.8089877576633278,-0.15538468648949433,0.4355859221610565,47.692516689955575,-6.307343467981582,0.3268015355869161,1,0.34474277496337535,0.47175312042235973,0.9208273887634242,0.4037122726440394,2.3406257629394496,4,0.13129682611379612,-1.4000056064418642,16.856138229370114,1.1999983180698357,16.81077766418457,1.1666627733133994,16.901498794555664,0.13129682611379612
2560,2005-01-17,17.291603088378903,17.336963653564453,17.182737350463867,17.182737350463867,11444969.0,0.02143614522772297,-1.8333304133013297,11.998528484333779,40.4761666393018,32.31209227250523,-0.09035713132633916,0.17596880307385376,0.3852610288330176,0.1001160148710234,7.761332113225816,0.40824699401855113,-0.22358713635424365,-0.10750589370728036,-0.7607642326743225,0.5457524452597617,-0.4341350631908014,0.2191232757762407,-0.6441249847412074,93.42109995048207,41.125450397214955,0.3266291694835217,1,-0.23134040832519176,0.10886669158935902,0.6577348709106481,0.04082584381103871,1.8144397735595774,0,0.11385098689798379,-1.4137976032536863,16.928716659545902,-1.4000056064418642,16.856138229370114,1.1999983180698357,16.81077766418457,0.11385098689798379
2561,2005-01-18,17.327892303466793,17.39139747619629,17.110160827636722,17.255315780639652,9149053.0,0.002098661119065426,1.8181878995804348,0.666660826602616,42.180072119719824,33.54615994085952,-0.1971572469468299,0.13216546507293359,0.3520723070816736,0.06679249278312582,8.618375964245717,0.28123664855956676,-0.25021979353150314,-0.06214447021484659,-0.7139954847337222,0.589706544304029,-0.3880699774742844,0.2637810370445912,-0.6666244888305641,91.46343339452504,40.190838871011366,0.3259255072594371,1,-0.30845451354980113,0.0725774765014684,0.6237139701843297,0.004536628723148084,1.5694904327392578,1,0.1089005092678923,-1.8333304133013297,17.291603088378903,-1.4137976032536863,16.928716659545902,-1.4000056064418642,16.856138229370114,0.1089005092678923
2562,2005-01-19,17.200881958007812,17.327892303466793,17.073871612548828,17.309747695922848,8708697.0,-0.007329820801896925,2.4999934299568913,-1.5000131402592238,39.285724341893435,33.45057351177089,-0.09428398736666566,0.23778495081419493,0.47843142231678115,0.1928732473714696,9.534333556205242,0.2540206909179652,-0.30836615697034375,-0.16783514022827006,-0.8148896917177915,0.47921941126125134,-0.491362415973029,0.15569213551648886,-0.5104089569091812,69.11772890012924,20.32216851946106,0.32352727574476026,1,-0.1814441680908203,0.19958782196044922,0.7666006088256836,0.1315469741821289,1.6692829132080078,2,0.10548527558000398,1.8181878995804348,17.327892303466793,-1.8333304133013297,17.291603088378903,-1.4137976032536863,16.928716659545902,0.10548527558000398
2563,2005-01-20,16.983148574829098,17.019437789916992,16.73819923400879,16.94685935974121,8426846.0,-0.012658268553337182,4.166614107011458,-0.33333917339731867,33.6099617640361,32.881417230010456,0.08550794415074137,0.42892242898581756,0.6897529037788459,0.40535947322042176,10.806090085482396,0.46268272399902344,-0.34519828982035605,-0.3547230720520069,-1.0140439164099817,0.30459777230596785,-0.6843834942309961,-0.02506264987301776,-0.26463859472655926,37.49999999999945,-4.619494092514692,0.3296604221789881,1,0.03628921508789418,0.34474372863769887,0.9843339920043981,0.3492803573608434,2.131965637207035,3,0.1175214320746456,2.4999934299568913,17.200881958007812,1.8181878995804348,17.327892303466793,-1.8333304133013297,17.291603088378903,0.1175214320746456
2564,2005-01-21,16.965003967285153,17.010364532470707,16.828922271728516,16.828922271728516,7353016.0,-0.0010683889070391972,-1.666666666666719,3.7499211605174563,26.027373588912184,31.558788797336,0.06815290687053732,0.4139893170058606,0.6938308550614636,0.4218644422075535,12.120009006819945,0.18144226074219105,-0.3384905896912578,-0.3383933067321827,-1.0001066267950307,0.3233200133306653,-0.6692499667636085,-0.007536646700756933,-0.22680473327636363,34.72218977761112,-1.1364234438456577,0.33085666003142444,1,0.05443382263183949,0.34020805358887074,0.9299006462097203,0.3674249649047887,1.9868106842041016,4,0.1240642020257805,4.166614107011458,16.983148574829098,2.4999934299568913,17.200881958007812,1.8181878995804348,17.327892303466793,0.1240642020257805
2565,2005-01-24,16.856138229370114,16.937788009643555,16.73819923400879,16.837993621826172,8015369.0,-0.006417077067884747,1.2000021024083087,0.1333361365738568,28.35821363870268,31.864172273746888,0.13901540693021275,0.48784807652251416,0.7888297166282889,0.5269922584404334,13.58154732470539,0.22680473327636363,-0.35822368248857117,-0.4091558456420934,-1.0822098264910665,0.26389813520687966,-0.7456828360665781,-0.07262885521760865,0.5352592468261754,18.05562044477613,-16.73558164163053,0.3365269904244864,1,0.16329956054687855,0.4490737915039098,1.0455703735351598,0.47629070281982777,2.467636108398441,0,0.14316471307232592,-1.666666666666719,16.965003967285153,4.166614107011458,16.983148574829098,2.4999934299568913,17.200881958007812,0.14316471307232592
2566,2005-01-25,16.883354187011722,16.9559326171875,16.729127883911133,16.828922271728516,16292749.0,0.0016146021865308668,1.272720322623803,2.999894880690366,36.363613196536484,33.17552435209117,0.12175925215678518,0.42150931954441617,0.76123082832191,0.49442041503540324,15.240887015525217,0.2268047332763672,-0.37366078131224967,-0.3433830261230426,-1.010888793429924,0.32412274118383877,-0.6771359097764815,-0.009630142469603697,0.49497932434081804,25.757426136816864,-12.112146522258595,0.3337528836534405,1,0.17690849304198863,0.42185783386230113,1.002478122711178,0.4490747451782191,2.6309375762939418,1,0.1316497095486311,1.2000021024083087,16.856138229370114,-1.666666666666719,16.965003967285153,4.166614107011458,16.983148574829098,0.1316497095486311
2567,2005-01-26,16.937788009643555,17.010364532470707,16.856138229370114,16.965003967285153,7740133.0,0.0032241118695304216,1.6153995439328144,-0.4999999999999021,38.82351486219925,34.80951087604117,0.09748846724234994,0.32967493519093694,0.6938776097282968,0.43257515193076657,16.686640619727733,0.15422630310059304,-0.38484465127429246,-0.2544748306274407,-0.9059056220977872,0.39695596084290585,-0.580190226362614,0.07124056510773258,0.4145772766113289,71.8749589372298,30.561306814575836,0.3257153957351732,1,0.12247467041015625,0.36742401123046875,0.9276318550109863,0.3946409225463867,2.6672248840332067,2,0.11569366232750089,1.272720322623803,16.883354187011722,1.2000021024083087,16.856138229370114,-1.666666666666719,16.965003967285153,0.11569366232750089
2568,2005-01-27,17.690780639648438,17.835935592651367,17.38232421875,17.46397590637207,30894176.0,0.04445637349907594,-1.3255675234318849,-8.333520218656915,60.08068857414863,38.356147636161154,-0.5863169145631488,-0.4416754871274975,-0.07203254799622272,-0.3168621310250259,17.592295718734967,0.8981475830078125,-0.3295490123462592,0.4957961082458482,-0.1638499096186159,1.1554421261103123,0.16597309931361792,0.8256191171780785,-0.9616527557373047,86.88526002695222,41.98636893751384,0.32982300893223165,1,-0.4082489013671875,-0.38556861877441406,0.1882476806640625,-0.3583517074584961,2.0321712493896484,3,0.06666660197708607,1.6153995439328144,16.937788009643555,1.272720322623803,16.883354187011722,1.2000021024083087,16.856138229370114,0.06666660197708607
2569,2005-01-28,17.75428581237793,17.96294593811035,17.699851989746094,17.74521255493164,8998263.0,0.0035897326422760223,-4.272720322623803,0.04000470940451262,62.4000302747432,40.79213248454353,-0.5815566360993074,-0.5279624285237112,-0.1421343229427272,-0.3807522864362163,18.764914563230807,0.27216529846191406,-0.25655089849380985,0.55657958984375,-0.11222291385894323,1.2253820935464432,0.22217833799240339,0.8909808416950966,-1.003021774291991,83.08825802781368,34.11039949347651,0.33440125185134745,1,-0.4082489013671875,-0.44907379150390625,0.12474250793457031,-0.4218568801879883,1.9686660766601562,4,0.07664788175875037,-1.3255675234318849,17.690780639648438,1.6153995439328144,16.937788009643555,1.272720322623803,16.883354187011722,0.07664788175875037
2570,2005-01-31,18.198823928833008,18.198823928833008,17.872224807739258,17.881296157836914,13732839.0,0.025038355310533333,1.0571373651457268,34.99600588606265,76.77905777301827,44.63646422379891,-0.9877439081595618,-1.0017086737443464,-0.5785879867086337,-0.8333791964145298,19.510525353802993,0.4445381164550781,-0.16852112784083317,0.987055778503418,0.24654163819468167,1.7275699188121543,0.616798708349048,1.357312848657788,-1.3990926147460918,100.0,44.63621569903951,0.3702570701543688,1,-0.7348480224609375,-0.7756729125976562,-0.3197956085205078,-0.8663949966430664,1.3063945770263636,0,0.04137579030385896,-4.272720322623803,17.75428581237793,-1.3255675234318849,17.690780639648438,1.6153995439328144,16.937788009643555,0.04137579030385896
2571,2005-02-01,18.73408317565918,18.752227783203125,18.180679321289066,18.22603988647461,23766353.0,0.02941174929321355,1.0999975471902934,1.5999963958768832,83.54430632400022,49.554084444032995,-1.4556336746210121,-1.5296520883468858,-1.0973290629831958,-1.3719585435022594,20.889182366471925,0.571548461914059,-0.0709742966525404,1.4678817749023452,0.47582418041214325,2.459939369392547,0.9718529776572424,1.963910572147448,-1.8504063046874997,99.04305113082526,38.0715017047022,0.49602879724510135,2,-0.9934053421020508,-1.0342302322387695,-0.8550548553466797,-1.4016542434692383,0.6350536346435547,1,0.03147691598143165,1.0571373651457268,18.198823928833008,-4.272720322623803,17.75428581237793,-1.3255675234318849,17.690780639648438,0.03147691598143165
2572,2005-02-02,18.525421142578125,18.915525436401367,18.480060577392575,18.824804306030273,18399515.0,-0.011138096864658165,-1.232556092838576,-0.5892867199026884,77.54487606796452,54.435741588913935,-1.1614678011877544,-1.289952635704978,-0.8745254029803142,-1.1643871256832021,22.49121434017485,0.4354648590087926,-0.01846727026786965,1.1975288391113281,0.05654860042023557,2.3385090778024207,0.6270387197657818,1.7680189584568744,-1.4922601986279282,74.55622332332719,9.920633155888837,0.570490119345547,2,-0.703094482421875,-0.7439193725585938,-0.6826815605163574,-1.1884565353393555,0.6441268920898438,2,0.05337911689655228,1.0999975471902934,18.73408317565918,1.0571373651457268,18.198823928833008,-4.272720322623803,17.75428581237793,0.05337911689655228
2573,2005-02-03,18.470989227294922,18.6342887878418,18.443771362304688,18.443771362304688,12567410.0,-0.0029382282251116942,-12.999439383321915,-0.09091314513611488,75.60240105525857,59.94407797406353,-0.9764780471837611,-1.2036300375709672,-0.8144819551542888,-1.1110836990883328,23.70153120255806,0.19051742553711293,0.03114685192506883,1.0836740493774428,-0.1659753317968189,2.3333234305517045,0.45884935879031374,1.708498739964572,-1.2495918340996077,63.43292597781798,-3.207635463230396,0.6248246905871301,2,-0.6486625671386719,-0.6894874572753906,-0.639589786529541,-1.0977354049682617,0.7529926300048828,3,0.061394852892127316,-1.232556092838576,18.525421142578125,1.0999975471902934,18.73408317565918,1.0571373651457268,18.198823928833008,0.061394852892127316
2574,2005-02-04,18.83387756347656,18.87923812866211,18.55263900756836,18.55263900756836,10568996.0,0.019646394230222963,-1.3225771447948458,10.332866152767915,75.60241650518637,65.19343384811728,-1.1693584263861005,-1.5186242884507735,-1.1683036528715824,-1.471263527198591,24.73425426643321,0.4082489013671875,0.11410920092652788,1.3667269706726053,-0.037045169807971234,2.770499111153182,0.664840900432317,2.0686130409128936,-1.4430673659606406,92.17407996489847,27.726376696489055,0.7018860702402874,2,-1.011550903320309,-1.0523757934570277,-1.0682516098022425,-1.4606237411498988,0.4263916015625071,4,0.04720612218939224,-12.999439383321915,18.470989227294922,-1.232556092838576,18.525421142578125,1.0999975471902934,18.73408317565918,0.04720612218939224
2575,2005-02-07,19.05160903930664,19.223981857299805,18.933671951293945,19.151403427124023,13657334.0,0.011560629248876353,1.370348452404127,-0.3548389284503266,76.98863025513242,69.70732463240572,-1.165473613812587,-1.675799325808999,-1.3762987717686457,-1.6857171786287424,25.997483158920627,0.39010429382324574,0.24671018882428086,1.4914684295654297,-0.07273573010844103,3.0556725892393004,0.7093663497284943,2.273570509402365,-1.5083273179021788,83.4781559477212,21.520467003360665,0.7821020798369351,2,-1.0115489959716797,-1.1158790588378906,-1.2859830856323242,-1.6783552169799805,0.09072113037109375,0,0.03523811812148536,-1.3225771447948458,18.83387756347656,-12.999439383321915,18.470989227294922,-1.232556092838576,18.525421142578125,0.03523811812148536
2576,2005-02-08,19.187692642211914,19.19676399230957,18.89738273620605,19.096969604492188,9116426.0,0.007142892898154285,4.500008760096076,-0.9090995967202462,81.01981804916537,74.39580276429083,-1.050816620979095,-1.720011029489232,-1.4923823698482543,-1.8197263535764385,26.69400818971616,0.2993812561035192,0.41278065136580366,1.513242340087892,-0.1773366367036573,3.203821316879443,0.6679528516921174,2.3585318284836667,-1.4427269045000095,95.34879172727383,32.88003426615623,0.8452894883957756,2,-0.8845396041870117,-1.251962661743164,-1.3517570495605469,-1.814438819885254,-0.3538150787353551,1,0.016548413067078105,1.370348452404127,19.05160903930664,-1.3225771447948458,18.83387756347656,-12.999439383321915,18.470989227294922,0.016548413067078105
2577,2005-02-09,19.042537689208984,19.223981857299805,18.888309478759766,19.187692642211914,7039751.0,-0.007565003031349216,2.0833340633349393,-1.5999789761379166,82.89856079289545,76.93112189970716,-0.6433618691594774,-1.4746937735645318,-1.336690928961815,-1.6644836999377723,27.042504144356528,0.33567237854003906,0.5897782816959776,1.2564993858337417,-0.4878126997968941,3.0008114714643774,0.384343343018422,2.1286554286490613,-1.1200900171465307,76.74420310227231,10.657831228679854,0.8721560428153184,2,-0.5806207656860352,-1.1068077087402344,-1.2066020965576172,-1.6692838668823242,-0.09979438781738281,2,0.01715102926007739,4.500008760096076,19.187692642211914,1.370348452404127,19.05160903930664,-1.3225771447948458,18.83387756347656,0.01715102926007739
2578,2005-02-10,19.006248474121094,19.178619384765625,18.87016487121582,18.915525436401367,7151080.0,-0.0019056921761250178,-2.399993692775074,-0.6250082125540386,82.42075364468407,79.15564671858947,-0.44795769569752864,-1.3376463996867898,-1.3011834914082314,-1.6144491233970086,27.38558311374706,0.3084545135498047,0.757675646967666,1.1127046585082994,-0.6551675152045497,2.8805768322211485,0.22876857165187303,1.9966407453647257,-0.9276166998301569,67.5674831025891,-2.3835425759127133,0.8839360868564249,2,-0.4581451416015625,-1.0705184936523438,-1.265571117401123,-1.6103143692016602,0.06350517272949219,3,0.00859188812401479,2.0833340633349393,19.042537689208984,4.500008760096076,19.187692642211914,1.370348452404127,19.05160903930664,0.00859188812401479
2579,2005-02-11,19.151403427124023,19.151403427124023,18.797588348388672,19.10604286193848,7729331.0,0.0076372227375944846,14.600117736102934,0.49998948806891913,86.0398727292766,80.18462615817373,-0.4180528512289854,-1.3784175142643278,-1.44720439905889,-1.7450199439484706,27.689188195280824,0.35381507873535156,0.9393732202836276,1.1467252731323256,-0.645058292576941,2.9385088388415923,0.2508334902776923,2.042617055986959,-0.9353296428720235,82.97853305480132,6.196104148345398,0.8958917828546332,2,-0.44907283782958984,-1.2156734466552734,-1.4833035469055176,-1.7010364532470703,-0.1451549530029297,4,0.0037897186204636224,-2.399993692775074,19.006248474121094,2.0833340633349393,19.042537689208984,4.500008760096076,19.187692642211914,0.0037897186204636224
2580,2005-02-14,19.260269165039066,19.41449737548828,19.16954803466797,19.23305320739746,6187697.0,0.005684478337543597,-2.176492412718436,0.5999915902784871,86.38887591104466,80.50068944562311,-0.4028863657272588,-1.4042291401459828,-1.5495470921010295,-1.835913011094327,29.134662793175025,0.2630939483642578,1.0331540639457195,1.1571577072143597,-0.6852703290520417,2.999585743480761,0.2359436890811608,2.0783717253475587,-0.923246412021328,74.99984541086758,-7.89664520846992,0.9212140181332006,2,-0.3311347961425817,-1.2292814254760778,-1.660211086273197,-1.6148490905761754,-0.2721652984619176,0,0.0,14.600117736102934,19.151403427124023,-2.399993692775074,19.006248474121094,2.0833340633349393,19.042537689208984,0.0
2581,2005-02-15,19.21490859985352,19.323774337768555,19.042537689208984,19.19676399230957,6437141.0,-0.0023551366181260303,1.3846135185619446,0.6666900273320219,84.95821237635158,81.32439347988836,-0.3153058152970054,-1.2756529279218078,-1.5006883038927548,-1.7709228070818384,30.27759642814679,0.2812366485595703,1.1258771747800722,1.017446327209477,-0.8509138713263411,2.885806525745295,0.0832662279415679,1.951626426477386,-0.7270393996899038,67.64696788874586,-15.956139427109463,0.9341800992679082,2,-0.2857742309570348,-1.183920860290531,-1.687428474426273,-1.5694885253906286,-0.30845451354980824,1,-0.0037771936201839162,-2.176492412718436,19.260269165039066,14.600117736102934,19.151403427124023,-2.399993692775074,19.006248474121094,-0.0037771936201839162
2582,2005-02-16,19.015321731567386,19.23305320739746,18.960887908935547,19.23305320739746,7386745.0,-0.010387083927511087,1.5000087600960106,-11.99978976137662,74.49667317850265,81.20153482691546,-0.043492162150517544,-0.9835923508227289,-1.2969255815186003,-1.5517984509593283,31.268972967047027,0.27216529846191406,1.1436210976979098,0.7271374702453635,-1.1134727767240555,2.5677477172147825,-0.19316765323934604,1.647442593730073,-0.3977245868583168,35.294244955757165,-45.91525309799442,0.92030512348471,2,-0.03175354003906605,-0.9843339920043981,-1.5649547576904332,-1.360830307006843,0.2721633911132777,2,-0.009541998323889023,1.3846135185619446,19.21490859985352,-2.176492412718436,19.260269165039066,14.600117736102934,19.151403427124023,-0.009541998323889023
2583,2005-02-17,18.97903251647949,19.20583724975586,18.89738273620605,18.9427433013916,5887659.0,-0.0019084197259546798,-3.857155729088236,-0.1666695866986566,72.88137405124169,80.89919677647717,0.08095496720379813,-0.8328083371020227,-1.2424651758924519,-1.4949704230775467,31.352247333606847,0.30845451354980824,1.0839571022131445,0.591054058074949,-1.1661712918290057,2.3482794079789038,-0.28755861687702833,1.4696667330269264,-0.2498693394613305,29.411819266752246,-49.43013670248449,0.8786126749519767,2,0.12701034545898793,-0.9072198867797816,-1.626191616058346,-1.4016542434692347,0.3084526062011754,3,-0.001912068755684837,1.5000087600960106,19.015321731567386,1.3846135185619446,19.21490859985352,-2.176492412718436,19.260269165039066,-0.001912068755684837
2584,2005-02-18,19.069753646850586,19.142330169677734,18.89738273620605,18.89738273620605,6726817.0,0.004780071391538243,-1.842097109724175,4.74992116051775,68.74999999999989,79.98379341479577,0.03040939400798237,-0.7987124247543775,-1.3191431574961001,-1.573252969269646,31.440021950411612,0.24494743347168324,1.058440199952912,0.5765377044677749,-1.070514326389123,2.2235897353246727,-0.24698831096067408,1.4000637198962238,-0.24464368204661113,33.333210385184714,-41.06303324272815,0.8235260154284487,2,0.036289215087890625,-0.9979410171508789,-1.7169127464294434,-1.492375373840332,0.21773147583007812,4,0.0,-3.857155729088236,18.97903251647949,1.5000087600960106,19.015321731567386,1.3846135185619446,19.21490859985352,0.0
2585,2005-02-21,19.26934242248535,19.35099220275879,19.096969604492188,19.142330169677734,6792181.0,0.010466248244781484,-1.3333362533397572,0.7368543354136085,63.47032621008765,78.03384987712046,-0.15091634757855843,-0.85191857412822,-1.5052971696468944,-1.7652002619942522,31.45749962781497,0.2812385559082031,1.0528944371221343,0.6554662704467766,-0.8325120835590312,2.1434446244525844,-0.08852290655612549,1.3994554474496788,-0.3719596862793004,81.99998318069831,10.27850517654754,0.7439891770029035,2,-0.163299560546875,-1.1975297927856445,-1.932377815246582,-1.6919641494750977,0.09979438781738281,0,-0.013653499045055861,-1.842097109724175,19.069753646850586,-3.857155729088236,18.97903251647949,1.5000087600960106,19.015321731567386,-0.013653499045055861
2586,2005-02-22,19.10604286193848,19.251197814941406,18.997175216674805,19.21490859985352,9339856.0,-0.008474578787718179,1.8000084096333446,-0.8571278400985118,64.95332933154006,76.0399352703032,-0.00046579564217807956,-0.541316416367593,-1.3336930716154818,-1.5946966584283437,31.42354092622819,0.2721672058105469,1.0185583208755382,0.3810322761535687,-0.8769847571226812,1.6390493094298186,-0.24797624048455447,1.010040792791692,-0.20866012573242898,45.99994954209571,-24.31523484920539,0.6290085166381246,2,-3.552713678800501e-15,-1.034230232238773,-1.8756766319274938,-1.5286645889282262,0.21773147583007457,1,-0.006172863539225082,-1.3333362533397572,19.26934242248535,-1.842097109724175,19.069753646850586,-3.857155729088236,18.97903251647949,-0.006172863539225082
2587,2005-02-23,18.89738273620605,19.006248474121094,18.752227783203125,18.824804306030273,12002166.0,-0.010921158674259246,-1.3333391733973405,-0.6666783467946482,60.17318066106794,73.56798271656808,0.20723135364474743,-0.18795776068823855,-1.1166420580114185,-1.3806969801515834,31.33579035063957,0.3538150787353551,0.9504703323126407,0.07439241409301545,-0.8615483862183417,1.0103332144043726,-0.39357798606266314,0.542362814248694,0.5171146392822301,24.242414589471416,-45.004148698777364,0.46797040015567903,2,0.185979843139652,-0.8255701065063441,-1.6874289512634242,-1.3200044631957972,0.018142700195316053,2,0.0004800320882678566,1.8000084096333446,19.10604286193848,-1.3333362533397572,19.26934242248535,-1.842097109724175,19.069753646850586,0.0004800320882678566
2588,2005-02-24,18.87016487121582,18.933671951293945,18.76129913330078,18.84294891357422,4587092.0,-0.0014402981285912553,1.2352679289150517,0.3749868600862162,51.03088705596006,69.67809541953291,0.23816090731545003,-0.07151993772207277,-1.080591632761383,-1.349257621519726,33.01463520865626,0.17237281799316406,0.8512760211817181,-0.011794662475587359,-0.7811702025281981,0.7575808775770234,-0.3964824325018945,0.3728931075507198,0.5310871124267571,19.69674285259218,-44.72259510863496,0.3846877700263058,2,0.2131977081298828,-0.7983522415161133,-1.6602110862731934,-1.2927865982055664,-0.027215957641601562,3,0.022115347391660434,-1.3333391733973405,18.89738273620605,1.8000084096333446,19.10604286193848,-1.3333362533397572,19.26934242248535,0.022115347391660434
2589,2005-02-25,19.115114212036133,19.23305320739746,19.06068229675293,19.069753646850586,5680323.0,0.01298077375009865,-4.428725896557938,1.6666900273319785,51.776644870594936,65.83229197059404,-0.013943732484712257,-0.22060254851091088,-1.3016887653034033,-1.5834482601058966,34.68414788930067,0.3628883361816406,0.7601714088001046,0.16511325836181712,-0.3971807859687395,0.7274073026923737,-0.1160337638034612,0.44626028052709543,0.27315728759765534,60.60587719996815,-1.3447065029507854,0.28114702216527765,2,-0.06350421905517578,-1.0433015823364258,-1.9414491653442383,-1.537735939025879,-0.489898681640625,4,0.009017519264205909,1.2352679289150517,18.87016487121582,-1.3333391733973405,18.89738273620605,1.8000084096333446,19.10604286193848,0.009017519264205909
2590,2005-02-28,18.951814651489254,19.24212455749512,18.924598693847656,19.142330169677734,6133576.0,-0.008542955000711117,-1.5926041285439814,-4.200025229164993,43.49997056622176,61.22582065835741,0.11286966111904206,0.0021097864670949207,-1.1159427707747547,-1.406898644573026,35.69457550930533,0.3175258636474645,0.6655922673125971,-0.03583583831787607,-0.47334455794362285,0.4016728813078707,-0.25459019813074946,0.18291852149499732,0.4237359738159192,39.99977064570807,-16.993914793710353,0.21875435981287356,2,0.09979534149170277,-0.8800020217895472,-1.7894897460937464,-1.3744363784790004,-0.353815078735348,0,0.01771178524928385,-4.428725896557938,19.115114212036133,1.2352679289150517,18.87016487121582,-1.3333391733973405,18.89738273620605,0.01771178524928385
2591,2005-03-01,19.323774337768555,19.341920852661133,18.97903251647949,19.02439308166504,9100112.0,0.019626600044343023,1.1621455764532287,-1.571427141212365,56.88885898790779,59.26939685940241,-0.2704657919984932,-0.34088385630298745,-1.4600860777498852,-1.7547642368071301,35.73862814992249,0.39010620117187855,0.5493867747008139,0.30663928985595845,-0.13833545900451938,0.7516140387164363,0.08415191542572131,0.5291266642861956,0.039309830694577386,96.92271864255471,40.67471117124875,0.2224873744302381,3,-0.27216434478759766,-1.2519617080688477,-2.161449432373047,-1.7463960647583008,-0.6078357696533203,1,0.002347495460321092,-1.5926041285439814,18.951814651489254,-4.428725896557938,19.115114212036133,1.2352679289150517,18.87016487121582,0.002347495460321092
2592,2005-03-02,19.514291763305664,19.66851806640625,19.287485122680664,19.332847595214844,12344090.0,0.009859224300955649,-1.7999719681838886,0.6060638880748207,61.5702583447068,58.01260622534298,-0.42774268729237974,-0.4780278066444055,-1.6238018893962334,-1.9207042637037794,35.743102815662084,0.38103294372558594,0.4196473162489376,0.44771318435669016,0.013153277864326185,0.8822730908490541,0.23043323111050995,0.6649931376028704,-0.7620639801025391,83.00010091581098,27.019681867245808,0.21727995324618146,3,-0.30391883850097656,-1.2519636154174805,-2.331554412841797,-1.9369134902954102,-0.5806198120117188,2,-0.009762968999743826,1.1621455764532287,19.323774337768555,-1.5926041285439814,18.951814651489254,-4.428725896557938,19.115114212036133,-0.009762968999743826
2593,2005-03-03,19.60501289367676,19.70480728149414,19.41449737548828,19.468929290771484,6951129.0,0.004648958387600155,-1.3703853671071382,0.7500026280104055,60.59321882906315,57.106297206350014,-0.4697273380810394,-0.5053439003895583,-1.6852371798124999,-1.9807112415466328,35.89571358949853,0.2903099060058594,0.2967306818422024,0.48173313140869567,0.07966339793148691,0.8838028648859044,0.2806982646700895,0.6827679981473018,-0.8344593048095739,87.2092682139771,33.21282404246706,0.20103486673860488,3,-0.37649536132812855,-1.061447143554691,-2.422275543212894,-2.0276346206665075,-0.6259803771972727,3,-0.0351689366905632,-1.7999719681838886,19.514291763305664,1.1621455764532287,19.323774337768555,-1.5926041285439814,18.951814651489254,-0.0351689366905632
2594,2005-03-04,19.722951889038086,19.795528411865234,19.55965232849121,19.67759132385254,7561124.0,0.006015757092379337,1.476212406391414,0.33332866133123157,60.759511637334754,56.80509558715525,-0.5422941555469905,-0.5831594031745517,-1.7736708964889552,-2.065779588143876,35.712485823232775,0.23587608337402344,0.24838947640243347,0.5552184104919426,0.09542081099534627,1.015016009988539,0.32531961074364446,0.7851172102402408,-0.915028152465819,91.66677616738717,38.66124922630916,0.22989879974829738,3,-0.44907379150390625,-0.9752616882324219,-2.429080009460449,-2.145573616027832,-0.7529926300048828,4,-0.04461821842971525,-1.3703853671071382,19.60501289367676,-1.7999719681838886,19.514291763305664,1.1621455764532287,19.323774337768555,-0.04461821842971525
2595,2005-03-07,19.722951889038086,19.804601669311523,19.541507720947266,19.777385711669922,6357777.0,0.0,3.8333654536853725,-1.2000252291649147,62.068971766976546,56.48461141331486,-0.5265559546878187,-0.5589425582264909,-1.7423873940212609,-2.0309818286843466,34.992900530503356,0.2630939483642578,0.20960051778374833,0.5216512680053711,0.003260389013430398,1.0400421469973118,0.2624558285094025,0.7808467075013397,-0.8557718719482423,90.10987995453247,37.34714825535417,0.2591954394959702,3,-0.4445371627807617,-0.8845386505126953,-2.397327423095703,-2.145573616027832,-1.0251579284667969,0,-0.05565781252311908,1.476212406391414,19.722951889038086,-1.3703853671071382,19.60501289367676,-1.7999719681838886,19.514291763305664,-0.05565781252311908
2596,2005-03-08,19.50521850585937,19.695735931396484,19.459857940673828,19.5959415435791,8682022.0,-0.011039594093403937,-1.6000063072249262,1.666666666666732,61.53840624828701,56.636303145228084,-0.2751833004103226,-0.3332891441330652,-1.496425480110954,-1.7880549289157734,34.244298741649246,0.2630939483642578,0.1814827251168758,0.28804159164428356,-0.24775157567238537,0.8238347589609525,0.020145007985949093,0.555938175302618,-0.5630447565917933,42.10528257068809,-12.335568788160316,0.2678965836583353,3,-0.2222681045532191,-0.5125780105590785,-2.0616550445556605,-1.9278402328491175,-0.8164958953857351,1,-0.0465116006176981,3.8333654536853725,19.722951889038086,1.476212406391414,19.722951889038086,-1.3703853671071382,19.60501289367676,-0.0465116006176981
2597,2005-03-09,19.369136810302734,19.60501289367676,19.10604286193848,19.50521850585937,8191402.0,-0.006976681420705844,1.9729754301429014,1.499968464206777,58.775504599988544,57.4968162056757,-0.07280182661531143,-0.1807521692710523,-1.3322371379662812,-1.6221003988948937,32.955383646439905,0.49897003173828125,0.15569713999590107,0.1356299400329597,-0.3976543453639465,0.6689142254298659,-0.13101220266549163,0.402272082731411,-0.35796882743164105,37.662390852049946,-19.12057947108576,0.2666421426984524,3,-0.004536628723144531,-0.2449502944946289,-1.6488714218139648,-1.6692838668823242,-0.8981475830078125,2,-0.0337236629894655,-1.6000063072249262,19.50521850585937,3.8333654536853725,19.722951889038086,1.476212406391414,19.722951889038086,-0.0337236629894655
2598,2005-03-10,19.16954803466797,19.35099220275879,19.124187469482425,19.187692642211914,6377618.0,-0.010304474463136648,-3.1666871068908984,0.13333613657388288,52.14008100411728,57.537197998289294,0.19413594289072833,0.03341086741522048,-1.106573898056908,-1.3985660955619394,31.666295021126984,0.24494934082030895,0.13400773330531024,-0.0721238136291511,-0.5956691426275782,0.451421515369276,-0.3338964781283664,0.18964885087006422,-0.09490535688163959,9.09088426904275,-48.56567991018353,0.2617726644992139,3,0.1950521469116211,-0.04536151885986328,-1.3676338195800781,-1.3880462646484375,-1.0160865783691406,3,-0.01230472846555608,1.9729754301429014,19.369136810302734,-1.6000063072249262,19.50521850585937,3.8333654536853725,19.722951889038086,-0.01230472846555608
2599,2005-03-11,19.223981857299805,19.478002548217773,19.223981857299805,19.45078659057617,6174470.0,0.002839598645382413,-1.2399946178234142,12.499842321034178,48.962666099045286,58.14416416860301,0.17519236912140457,-0.016133965939076234,-1.1358104064181447,-1.4282050735536593,30.703841173761116,0.3084545135498047,0.14013511699116776,-0.021318912506103516,-0.5432333632888664,0.5005955382766594,-0.28227613789748673,0.2396383128852797,-0.11793899536132457,16.88318780273326,-36.13699330277972,0.2609572253913821,3,0.16783523559570312,-0.04536151885986328,-1.422067642211914,-1.4424800872802734,-1.6148509979248047,4,-0.01274186287932344,-3.1666871068908984,19.16954803466797,1.9729754301429014,19.369136810302734,-1.6000063072249262,19.50521850585937,-0.01274186287932344
2600,2005-03-14,19.260269165039066,19.30563163757324,19.03346443176269,19.142330169677734,4352970.0,0.0018876062206374389,1.6086654478977123,-0.5200023547022801,53.74446727973079,57.79478731213891,0.20926737960746422,-0.05525418444615937,-1.152978495791956,-1.434019948829505,29.030323662449785,0.2721672058105469,0.17693225879637708,0.01496839523315785,-0.506946055549605,0.5368828460159207,-0.24598883015822537,0.27592562062454107,0.5443325042724574,34.246488547640574,-18.849499899703254,0.2609572253913821,3,0.15876388549804332,0.018145561218258166,-1.4583549499511754,-1.4787673950195348,-1.6965007781982457,0,-0.015072993192266959,-1.2399946178234142,19.223981857299805,-3.1666871068908984,19.16954803466797,1.9729754301429014,19.369136810302734,-0.015072993192266959
2601,2005-03-15,19.142330169677734,19.341920852661133,19.015321731567386,19.260269165039066,5771150.0,-0.006123434431301367,1.3225456419715993,-1.0,56.221146365495734,57.20044153667101,0.3338720546103424,0.06004728008826632,-1.008122441723529,-1.2885923967259174,27.790100905669412,0.32659912109374645,0.19406276612872375,-0.09934167861938548,-0.6231517436872522,0.4244683864484813,-0.3612467111533171,0.16256335391454613,0.6468487548828108,21.538128137452173,-33.753251921690904,0.2619050325339327,3,0.26763153076171875,0.13608455657958984,-1.154435157775879,-1.2066001892089844,-1.605777740478512,1,-0.023222680058596512,1.6086654478977123,19.260269165039066,-1.2399946178234142,19.223981857299805,-3.1666871068908984,19.16954803466797,-0.023222680058596512
2602,2005-03-16,18.83387756347656,19.187692642211914,18.788515090942386,19.069753646850586,10263668.0,-0.01611363942984212,-1.4444353600065722,1.999983827667596,49.19358051944852,55.93381505782494,0.5986078992752049,0.37335149662695954,-0.6643757890157111,-0.9573526650466135,26.5286108108969,0.3991775512695277,0.23724643884035146,-0.39872207641601776,-0.9448484121657792,0.14740425933374368,-0.6717852442908985,-0.12565890854113704,0.9243470733642596,6.57915848294459,-51.01645927300271,0.2730631678748815,3,0.4626808166503942,0.44453716278076527,-0.7144360542297328,-0.898147583007809,-1.4243354797363246,2,-0.0077071199233244014,1.3225456419715993,19.142330169677734,1.6086654478977123,19.260269165039066,-1.2399946178234142,19.223981857299805,-0.0077071199233244014
2603,2005-03-17,18.9427433013916,19.06068229675293,18.73408317565918,18.73408317565918,5216267.0,0.0057803146244381765,-2.1304411415199547,-0.884617561677718,45.922761109857916,54.28528722143862,0.43127281088009184,0.27576634981034687,-0.7356623227867942,-1.0453191610956907,25.379921719392378,0.32659912109375,0.22445737702960145,-0.28804187774658274,-0.8379434851913423,0.26185972969817684,-0.5629926814689625,-0.013091074024202953,0.75729876269531,28.04875547396597,-27.961263833685464,0.2749508037223796,3,0.32659912109375,0.32659912109375,-0.743919849395752,-1.0070133209228516,-1.2701072692871094,3,-0.024904210894417966,-1.4444353600065722,18.83387756347656,1.3225456419715993,19.142330169677734,1.6086654478977123,19.260269165039066,-0.024904210894417966
2604,2005-03-18,19.069753646850586,19.178619384765625,18.969959259033203,18.969959259033203,9065170.0,0.006704960492689205,-3.1818008065595076,0.4782628567249858,52.838442781282886,53.25967288969488,0.22558492887803183,0.15679496366950474,-0.8213803991976434,-1.1484515394195682,24.293993805149768,0.23587608337402344,0.18432390593655867,-0.16103153228759837,-0.7109331397323579,0.3888700751571612,-0.43598233600997816,0.11391927143478142,0.5530117061621063,55.223702625187485,-2.695365072329764,0.2749508037223796,3,0.1451559066772461,0.19958877563476562,-0.8278369903564453,-1.134023666381836,-1.3336124420166016,4,-0.04804950328779345,-2.1304411415199547,18.9427433013916,-1.4444353600065722,18.83387756347656,1.3225456419715993,19.142330169677734,-0.04804950328779345
2605,2005-03-21,19.006248474121094,19.223981857299805,18.997175216674805,19.03346443176269,5368050.0,-0.0033301517106897327,-8.99974771895892,-0.27272032262376744,41.02565484822191,50.980478289687646,0.19750401502997406,0.2103646943819406,-0.7150072056165016,-1.0642372548107701,22.782942863214974,0.226806640625,0.13536372802822072,-0.21138200759887837,-0.7699195895198656,0.34715557432210886,-0.490650798559372,0.06788678336161524,0.5454223047033189,44.77598358237992,-7.870263376664269,0.279268790960493,3,0.163299560546875,0.2630939483642578,-0.687218189239502,-1.0705184936523438,-1.415262222290039,0,-0.07350833157045211,-3.1818008065595076,19.069753646850586,-2.1304411415199547,18.9427433013916,-1.4444353600065722,18.83387756347656,-0.07350833157045211
2606,2005-03-22,18.98810386657715,19.124187469482425,18.77037048339844,19.05160903930664,6421378.0,-0.0009546653864201948,2.391292424976347,2.3333800546642616,33.52267025988748,48.174607807454194,0.15039783490257363,0.23106752687684917,-0.6439625855755153,-1.0286105096612452,21.43266581044254,0.3538169860839844,0.07116141023201905,-0.22362966537475515,-0.7895690864076101,0.34230975565809985,-0.5065993758911809,0.05934004514167057,0.49815990399404697,51.85167881392886,2.919204832821194,0.28296971051642683,3,0.11793899536132812,0.2812385559082031,-0.5080428123474121,-0.9571161270141602,-1.6148509979248011,1,-0.07501199117851065,-8.99974771895892,19.006248474121094,-3.1818008065595076,19.069753646850586,-2.1304411415199547,18.9427433013916,-0.07501199117851065
2607,2005-03-23,18.90645408630371,19.015321731567386,18.73408317565918,18.83387756347656,5337296.0,-0.004300049170109954,-1.0666746091259118,-1.1428442709116042,27.99996636135596,45.49237284714739,0.17825998058826897,0.3303699968269598,-0.5063462260805807,-0.9277479060822671,20.964685875358413,0.2812385559082067,-0.004606171609072618,-0.3057330131530769,-0.870625231471589,0.2591592051654352,-0.5881791223123329,-0.02328690399382083,0.5196352366745245,35.1850121472622,-8.537819311685148,0.28244610915925605,3,0.19958877563476562,0.3628883361816406,-0.4263930320739746,-0.8754663467407227,-1.714645385742184,2,-0.0724568261637637,2.391292424976347,18.98810386657715,-8.99974771895892,19.006248474121094,-3.1818008065595076,19.069753646850586,-0.0724568261637637
2608,2005-03-24,19.287485122680664,19.396352767944336,19.015321731567386,19.015321731567386,16706430.0,0.020153490159372733,-1.8000168194433235,3.7500197103884565,38.235227432001345,44.30043521747584,-0.20593905471958607,-0.01875499866645569,-0.8272914899996238,-1.2873002639396063,20.68870694205522,0.489898681640625,-0.059584485096312534,0.05443201065063619,-0.4876348069594627,0.5964988282607351,-0.21660139815441326,0.32546541945568563,-0.5534019470214844,83.56143079315707,44.00697263830895,0.271033408805049,3,-0.22226715087890625,-0.0181427001953125,-0.7802071571350098,-1.2564973831176758,-1.9414482116699219,3,-0.09736588399138191,-1.0666746091259118,18.90645408630371,2.391292424976347,18.98810386657715,-8.99974771895892,19.006248474121094,-0.09736588399138191
2609,2005-03-25,19.287485122680664,19.287485122680664,19.287485122680664,19.287485122680664,0.0,0.0,1.0,0.0,38.235227432001345,42.57718634550589,-0.2190156468288329,-0.005459176843487512,-0.7683066567811458,-1.268210927548111,19.727048343282405,0.0,-0.10190149975811025,0.04581346511840678,-0.4938337370211663,0.5854606672579798,-0.22401013595138153,0.3156370661881951,-0.5534019470214844,83.56143079315707,48.31984326107249,0.26982360106978737,3,-0.22226715087890625,-0.0181427001953125,-0.6985573768615723,-1.2564973831176758,-1.9958820343017614,4,-0.08372522805874927,-1.8000168194433235,19.287485122680664,-1.0666746091259118,18.90645408630371,2.391292424976347,18.98810386657715,-0.08372522805874927
2610,2005-03-28,19.287485122680664,19.287485122680664,19.287485122680664,19.287485122680664,0.0,0.0,1.0,0.0,43.33329050629748,41.14520236115053,-0.2399861823117071,0.022111475149472426,-0.7198043881394156,-1.2509558159734482,19.210176768309044,0.0,-0.11308173075861205,0.02902994155883931,-0.49326031743638055,0.5513202005540592,-0.23211518793877062,0.29017507105644924,-0.5401565551757805,83.56143079315707,47.15614672857413,0.2611451294976095,3,-0.22226715087890625,-0.0181427001953125,-0.6985573768615723,-1.2564973831176758,-1.896087646484375,0,-0.08043266957714534,1.0,19.287485122680664,-1.8000168194433235,19.287485122680664,-1.0666746091259118,18.90645408630371,-0.08043266957714534
2611,2005-03-29,19.369136810302734,19.41449737548828,19.078826904296875,19.287485122680664,5325172.0,0.004233402494037586,2.8947030639682207,100.0,50.0,41.23480452565626,-0.31970206622939656,-0.05899207543180651,-0.7521748845181193,-1.3155715366265106,18.192010662582366,0.33567047119140625,-0.11786186086057171,0.10841350555419993,-0.4154626826436818,0.6322896937520817,-0.15352458854474094,0.3703515996531408,-0.6088277587890616,93.33338939767278,54.72891080989787,0.26193809409894026,3,-0.2948465347290039,-0.09979438781738281,-0.7802090644836426,-1.338149070739746,-1.7327899932861328,1,-0.0918032938631449,1.0,19.287485122680664,1.0,19.287485122680664,-1.8000168194433235,19.287485122680664,-0.0918032938631449
2612,2005-03-30,19.323774337768555,19.35099220275879,19.096969604492188,19.251197814941406,6987614.0,-0.002341997631512993,2.9999699659113093,0.8888551472821136,55.41398118005622,42.289384533456065,-0.22075442781546073,-0.030181961143536995,-0.6529477157319619,-1.2544227957754117,16.459153732511737,0.2721672058105469,-0.13978183205111705,0.07257690429687358,-0.4386617077820283,0.5838155163757754,-0.18304240174257558,0.32819621033632274,-0.5372977532958991,77.27240148507025,33.49153728054147,0.2556193060394504,3,-0.24948406219482422,-0.054431915283203125,-0.7348465919494629,-1.2927865982055664,-1.4787673950195312,2,-0.10093894883174503,2.8947030639682207,19.369136810302734,1.0,19.287485122680664,1.0,19.287485122680664,-0.10093894883174503
2613,2005-03-31,18.915525436401367,19.50521850585937,19.21490859985352,19.49614715576172,9378380.0,-0.021126768209524194,32.999579522745016,-8.00013140259126,41.32647260104999,41.01027673565241,0.20476033595591048,0.3412603697564087,-0.18744816103626505,-0.8341947400547767,14.736019046505259,0.29030990600585227,-0.170101808569747,-0.3011976242065444,-0.8049109981827343,0.20251574976964548,-0.5530543111946393,-0.049340937218449454,-0.10392802028808745,-38.298471943888096,-81.95054999737869,0.25185668698809455,3,0.20412540435791016,0.3538169860839844,-0.3379378318786621,-0.8845376968383789,-0.9707241058349609,3,-0.09112708719804785,2.9999699659113093,19.323774337768555,2.8947030639682207,19.369136810302734,1.0,19.287485122680664,-0.09112708719804785
2614,2005-04-01,18.84294891357422,19.223981857299805,18.84294891357422,19.096969604492188,11009353.0,-0.0038368758547664417,-2.0000150172698605,0.43749774155505844,38.500012614476354,40.72964982079179,0.2701951756534342,0.3631477355584849,-0.056699001539179505,-0.7535609019800518,12.707984158646585,0.38103294372558594,-0.16195508823882676,-0.32977399826049947,-0.7999191604453166,0.1403711639243177,-0.5648465793529063,-0.09470141716809266,0.6622695922851527,0.0,-42.989452463494075,0.23507258109240808,4,0.2767019271850586,0.4263935089111328,-0.26536130905151367,-0.8119611740112305,-0.9888687133789062,4,-0.07944149344294615,32.999579522745016,18.915525436401367,2.9999699659113093,19.323774337768555,2.8947030639682207,19.369136810302734,-0.07944149344294615
2615,2005-04-04,18.625215530395508,18.90645408630371,18.54356575012207,18.90645408630371,7209611.0,-0.011555164967934406,1.5806442861987113,1.1071482204535215,36.492897134242575,41.05967502905348,0.4785160867182192,0.5211441098985574,0.22138593619354197,-0.5280853601577533,10.918784596571882,0.3628883361816406,-0.15801998081369462,-0.4926205635070815,-0.9483869854404787,-0.036854141573684274,-0.7205037744737801,-0.2647373525403829,0.8800029754638636,8.490567908874388,-35.675129729934824,0.22788321096669903,4,0.39917659759521484,0.5488681793212891,-0.06350421905517578,-0.5942277908325195,-0.9162921905517578,0,-0.07160252399980072,-2.0000150172698605,18.84294891357422,32.999579522745016,18.915525436401367,2.9999699659113093,19.323774337768555,-0.07160252399980072
2616,2005-04-05,18.597999572753906,18.824804306030273,18.470989227294922,18.779443740844727,5812264.0,-0.0014612425610424085,1.6000014016104505,0.6451610715496778,42.777751822089456,42.70165119135719,0.49682260621118246,0.5026813782537332,0.3090041290055723,-0.4865434584399466,9.433120558846241,0.35381507873535156,-0.18321886534099008,-0.4744755744934075,-0.9481392270808193,-0.0008119219059956606,-0.7113074007871134,-0.23764374819970158,0.8687528228759724,12.280675870565148,-35.12592763316066,0.23683182629370678,4,0.3901042938232422,0.5397958755493164,-0.03628826141357422,-0.567011833190918,-0.9888687133789062,1,-0.0648780580856283,1.5806442861987113,18.625215530395508,-2.0000150172698605,18.84294891357422,32.999579522745016,18.915525436401367,-0.0648780580856283
2617,2005-04-06,18.715938568115234,18.797588348388672,18.570783615112305,18.688722610473636,5709863.0,0.006341488228341907,1.3809581018170896,-0.14999632078544017,43.09393356153962,43.241507427972564,0.3900331360530167,0.35130910959203376,0.25232836020754235,-0.5958438313307433,9.185215950146809,0.2268047332763672,-0.17497138569421367,-0.3238766670227058,-0.8014745506729604,0.15372121662754878,-0.5626756088478331,-0.0850777251975785,0.6910680374145457,23.684239645614337,-25.089904370876315,0.23879894182512718,4,0.27216529846191406,0.4218568801879883,-0.15422725677490234,-0.6849508285522461,-0.8800029754638672,2,-0.05768301424849953,1.6000014016104505,18.597999572753906,1.5806442861987113,18.625215530395508,-2.0000150172698605,18.84294891357422,-0.05768301424849953
2618,2005-04-07,18.933671951293945,18.98810386657715,18.706865310668945,18.706865310668945,6876836.0,0.011633580778558805,-1.479985199138859,8.333590300652851,46.07333992308048,44.11240881587024,0.13056352508747793,0.12121307964948613,0.07537648255261686,-0.8077856422376684,8.6906262084604,0.2812385559082031,-0.14659465823887174,-0.09434947967529439,-0.5701043211895289,0.38140536183894014,-0.3322269004324099,0.1435279410818211,0.4171736115417417,61.44585027293337,12.93037600849776,0.23787742075711676,4,0.054431915283203125,0.20412349700927734,-0.19732141494750977,-0.7756738662719727,-0.6894874572753906,3,-0.05749888406989756,1.3809581018170896,18.715938568115234,1.6000014016104505,18.597999572753906,1.5806442861987113,18.625215530395508,-0.05749888406989756
2619,2005-04-08,18.97903251647949,19.178619384765625,18.951814651489254,19.042537689208984,7059041.0,0.002395761651634798,-2.8460742298049553,-0.2799969725511459,49.20636862895151,44.764973051720695,0.04117794178500489,0.05961721744318638,0.07011806817374122,-0.8441349529303714,7.633631101571092,0.2449474334716797,-0.09825013384190129,-0.03674144744873331,-0.5037875051103384,0.4303046102128718,-0.27026447627953587,0.19678158138206925,0.31902166622375105,71.79503075455068,21.864421588850405,0.23352302883080256,4,0.009071350097659803,0.15876293182373402,-0.09299087524413707,-0.8028898239135707,-0.6804161071777273,4,-0.05449335655097587,-1.479985199138859,18.933671951293945,1.3809581018170896,18.715938568115234,1.6000014016104505,18.597999572753906,-0.05449335655097587
2620,2005-04-11,18.969959259033203,19.160476684570312,18.924598693847656,18.997175216674805,4825733.0,-0.00047806743775835603,-3.0000646903756896,0.4285628472743415,49.468079752810574,44.705870802032976,0.0005291335256707441,0.048302526582109095,0.10568387913619404,-0.8212314220094505,7.216806567453273,0.23587799072265625,-0.09434200204803034,-0.031299209594727984,-0.484181019814816,0.42158260062536,-0.25774011470477376,0.1951416955153178,0.2784710263455388,70.51282742411092,19.96495226560276,0.22644090511004408,4,0.018144607543945312,0.16783618927001953,0.04082489013671875,-0.7484560012817383,-0.6169090270996094,0,-0.058823482096121316,-2.8460742298049553,18.97903251647949,-1.479985199138859,18.933671951293945,1.3809581018170896,18.715938568115234,-0.058823482096121316
2621,2005-04-12,18.69779396057129,18.969959259033203,18.362123489379886,18.969959259033203,9326298.0,-0.014347173588805329,3.466666199463157,10.000210245987805,44.49762498264756,43.49294233565423,0.18712828525532288,0.3008831463148738,0.3844697202640539,-0.5356640738006107,7.176935711940632,0.6078357696533168,-0.09921674574031769,-0.2812376976013198,-0.7483774935120486,0.18590209830940907,-0.514807595556686,-0.04766779964595358,0.5039898613224238,41.11110332438613,-10.909971702490573,0.23356989795536479,4,0.23587703704833984,0.33113574981689453,0.36062002182006836,-0.4717540740966797,0.05443382263183594,1,-0.0528870209401604,-3.0000646903756896,18.969959259033203,-2.8460742298049553,18.97903251647949,-1.479985199138859,18.933671951293945,-0.0528870209401604
2622,2005-04-13,18.688722610473636,18.84294891357422,18.54356575012207,18.607072830200195,10945311.0,-0.00048515616958777485,-1.8695246800731262,-0.3000007008052383,30.35725906162554,42.27414083127374,0.10800175410226842,0.3146547890832707,0.4069195345536869,-0.5132522067544052,7.889277360199516,0.29938316345214844,-0.12107537489058728,-0.2830513000488253,-0.7639931788737861,0.19789057877613558,-0.5235222394613075,-0.04258036063634307,0.47175407409667613,40.000093440696865,-7.699572385921449,0.24047093941248132,4,0.10433006286620738,0.2948455810546875,0.4490728378295863,-0.462682723999027,0.11793708801269176,2,-0.05776701669773865,3.466666199463157,18.69779396057129,-3.0000646903756896,18.969959259033203,-2.8460742298049553,18.97903251647949,-0.05776701669773865
2623,2005-04-14,18.470989227294922,18.679649353027344,18.380266189575195,18.561710357666016,7035783.0,-0.011650522495137872,-1.1999943935974884,-1.1111007288356833,26.56259752375874,40.94776137674957,0.2861366714913238,0.5219964422950909,0.6375319077291053,-0.2873649966708669,8.936267239704076,0.30845642089844105,-0.17283868365759503,-0.4771969795227058,-1.0078399080743736,0.05344594902896205,-0.7425184437985379,-0.21187551524687365,0.6256192016601574,13.33328661298461,-28.59785617493256,0.26532146427583314,4,0.29938220977783203,0.46268177032470703,0.7734041213989258,-0.2449493408203125,0.3719596862792969,3,-0.03438113827196243,-1.8695246800731262,18.688722610473636,3.466666199463157,18.69779396057129,-3.0000646903756896,18.969959259033203,-0.03438113827196243
2624,2005-04-15,18.153461456298828,18.244184494018555,17.881296157836914,18.14439010620117,13925075.0,-0.017190620766909248,2.809502833229882,-0.09999159027840095,22.467039913310373,39.38933279664599,0.5538148188725103,0.8088271800825382,0.9528157396055761,0.036118410749914176,10.004589827668438,0.5896930694580078,-0.24561174926819973,-0.7489101409912102,-1.3834167170247689,-0.11440356495765158,-1.0661634290079895,-0.4316568529744309,0.8843881774902371,21.276535467353753,-14.75296636805193,0.3172532880167787,4,0.3764963150024414,0.5397958755493164,1.0909318923950195,0.07257843017578125,0.8527870178222656,4,0.004997561370768011,-1.1999943935974884,18.470989227294922,-1.8695246800731262,18.688722610473636,3.466666199463157,18.69779396057129,0.004997561370768011
2625,2005-04-18,17.609130859375,17.690780639648438,17.327892303466793,17.373252868652347,16781495.0,-0.02998494795244455,-1.2222248177910404,26.002523128668987,15.107933799796015,36.31490857194671,1.0491899807585447,1.3103024336623186,1.4815117530135709,0.5822858544916656,11.267702199259274,0.8255691528320348,-0.2789862344844991,-1.2233848571777344,-2.0788844213700486,-0.36788529298542016,-1.6511346392738915,-0.7956350750815773,1.3130634268188501,17.127106477287164,-11.172430906266381,0.4277497820961571,4,0.6441249847412109,0.8074245452880824,1.6760878562927246,0.6169090270996094,1.2156734466552734,0,0.03915500176771558,2.809502833229882,18.153461456298828,-1.1999943935974884,18.470989227294922,-1.8695246800731262,18.688722610473636,0.03915500176771558
2626,2005-04-19,17.56376838684082,17.854080200195312,17.482120513916016,17.699851989746094,9513353.0,-0.002576076746572009,-1.4848720382770242,-0.5769236989358693,15.107933799796015,33.20535304286409,1.0419956781998998,1.3106855610973405,1.50600312244109,0.633440901512131,12.868161523438793,0.3719596862792969,-0.3064856529825697,-1.1975305557250984,-2.219448585382974,-0.17561252606722277,-1.7084895705540362,-0.6865715408961606,1.1671096614257834,15.568796690527764,-6.266007214863434,0.5109590148289385,4,0.6894874572753906,0.8527870178222621,1.7849555015563965,0.6622714996337891,1.143096923828125,1,0.04493806953661039,-1.2222248177910404,17.609130859375,2.809502833229882,18.153461456298828,-1.1999943935974884,18.470989227294922,0.04493806953661039
2627,2005-04-20,17.536552429199222,17.826862335205078,17.346036911010742,17.690780639648438,9163603.0,-0.0015495511579387555,1.2553231462925851,1.133334267733726,17.79663810298419,30.06349728507561,0.988247051245601,1.2964810400342266,1.5162809021588295,0.6622939649289172,14.506956810336435,0.48082542419433594,-0.3162952302251085,-1.156251430511471,-2.3120701797886127,-0.00043268123432937955,-1.7341608051500401,-0.578342055872902,1.0259673296914045,15.436215095032304,-13.426509872703525,0.5779093746385701,4,0.7167034149169886,0.8800029754638601,1.8076357841491664,0.6894874572753871,1.333612442016598,2,0.06932236874448261,-1.4848720382770242,17.56376838684082,-1.2222248177910404,17.609130859375,2.809502833229882,18.153461456298828,0.06932236874448261
2628,2005-04-21,17.409542083740234,17.699851989746094,17.364181518554688,17.364181518554688,8610484.0,-0.0072426063202428725,-13.800100916659659,-0.2941132822161829,17.355394158427785,26.524500121684085,0.9793082136805253,1.3445212515923473,1.6256978586995672,0.7847149030352405,15.611735924863323,0.33567047119140625,-0.34837764844440855,-1.1893646240234368,-2.4427715297573407,0.06404228171046711,-1.8160680768903887,-0.5626611711564848,1.004822380499533,8.910889028124775,-22.627770182781084,0.6267034528669512,4,0.8346424102783203,1.007013320922848,1.8779444694519043,0.816497802734375,1.4969120025634766,3,0.08025010698305168,1.2553231462925851,17.536552429199222,-1.4848720382770242,17.56376838684082,-1.2222248177910404,17.609130859375,0.08025010698305168
2629,2005-04-22,17.672636032104492,17.808719635009766,17.6363468170166,17.654491424560547,6940657.0,0.015112054475572734,-5.333298293563194,0.4000084097216382,28.744971664274786,24.22193255629122,0.5715147425309475,1.005812336406791,1.3430254645938362,0.5176457107367867,16.64577957583467,0.39917755126953125,-0.3884343606101339,-0.8455282211303725,-2.1200425674972863,0.4289861252365412,-1.4827853943138294,-0.20827104794691564,0.611351772842518,65.51722887985117,29.77995480921664,0.6372571731834569,4,0.4762897491455078,0.7439193725585902,1.5967063903808594,0.5534038543701172,1.3517570495605469,4,0.06622174979124296,-13.800100916659659,17.409542083740234,1.2553231462925851,17.536552429199222,-1.4848720382770242,17.56376838684082,0.06622174979124296
2630,2005-04-25,17.736141204833984,17.799646377563477,17.473047256469727,17.60005760192871,3870287.0,0.00359341824355619,1.4827566207761513,7.499947440344791,31.07571356297339,22.730609065216314,0.3515570822838221,0.8644458513887372,1.256766511570099,0.4535362057057597,17.823023862397587,0.32659912109375,-0.45565865404885386,-0.7044558525085449,-1.9706319807071466,0.5617202756900568,-1.3375439166078458,-0.07136778840924407,0.4331151399353992,76.78564054046952,36.50816679550744,0.6330880640993017,4,0.34927940368652344,0.680414199829098,1.5059847831726074,0.489898681640625,1.052373886108402,0,0.07161125154669734,-5.333298293563194,17.672636032104492,-13.800100916659659,17.409542083740234,1.2553231462925851,17.536552429199222,0.07161125154669734
2631,2005-04-26,17.590986251831055,17.75428581237793,17.42768669128418,17.690780639648438,4894074.0,-0.008184133816174555,1.880002691088293,-0.7333314645324961,25.590558024462382,22.20097561664263,0.36118288797085185,0.9165477785463452,1.3784741677054555,0.5959329079510418,19.80798150306565,0.32659912109375,-0.5457811607439922,-0.7607032775878899,-2.0018208485723186,0.48041429339653874,-1.3812620630801042,-0.1401444920956756,0.4773064079820166,50.943508494948254,8.213204076478398,0.6205587854922135,4,0.4127845764160156,0.8255691528320277,1.6284589767456055,0.6350536346435547,1.5967063903808594,1,0.0701392199695905,1.4827566207761513,17.736141204833984,-5.333298293563194,17.672636032104492,-13.800100916659659,17.409542083740234,0.0701392199695905
2632,2005-04-27,17.373252868652347,17.46397590637207,17.164592742919922,17.41861343383789,9148612.0,-0.012377554053061846,3.3999271177888657,0.45454024196781667,16.14171240513278,21.043099492350855,0.4164920667258478,1.033656652061108,1.5761810063248554,0.8110625173002042,22.033353676159624,0.4263935089111328,-0.6522412876226404,-0.8809105873107868,-2.106852428741817,0.3450312541202436,-1.493881508026302,-0.2679396665952716,0.6061917483991692,32.394257761143315,-7.639479017729208,0.6129709207155156,4,0.331135749816891,0.9616527557373011,1.8144397735595668,0.8527870178222621,1.877944946289059,2,0.07676239171208521,1.880002691088293,17.590986251831055,1.4827566207761513,17.736141204833984,-5.333298293563194,17.672636032104492,0.07676239171208521
2633,2005-04-28,17.191808700561527,17.554697036743164,17.028509140014652,17.473047256469727,10002099.0,-0.010443879995450489,1.367346588519974,6.200067277773513,13.382894979538662,20.033750055265113,0.4441047674067491,1.137672092436219,1.7362472176573718,0.9959193643127477,23.951899798467863,0.5261878967285121,-0.7422571953442088,-0.9761689186096163,-2.2478500795017844,0.2955122422825518,-1.6120094990556986,-0.340328338163534,0.6735566541115645,20.930192761364705,-14.462768741339513,0.635840580446084,4,0.24948596954345348,1.0750551223754847,1.995883941650387,1.0342311859130824,2.0049552917480433,3,0.09762534006090196,3.3999271177888657,17.373252868652347,1.880002691088293,17.590986251831055,1.4827566207761513,17.736141204833984,0.09762534006090196
2634,2005-04-29,17.346036911010742,17.554697036743164,17.05572509765625,17.119232177734375,9747806.0,0.00897102876931033,-1.8204934691083163,-0.8064496439471109,18.5965194413932,20.421370682109245,0.1824894065394922,0.9123243126588605,1.5590677679292142,0.8432830365298862,26.089818207756533,0.49897193908691406,-0.8141380598062113,-0.7470951080322266,-2.027681703340093,0.53349148727564,-1.3873884056861598,-0.10680181037829328,0.38543144931700013,41.17655788551981,9.803596755592135,0.6402932976539325,4,0.09525775909423828,0.9208269119262695,1.8212432861328125,0.8800029754638672,1.7055721282958984,4,0.08995813760216675,1.367346588519974,17.191808700561527,3.3999271177888657,17.373252868652347,1.880002691088293,17.590986251831055,0.08995813760216675
2635,2005-05-02,17.291603088378903,17.509336471557614,17.291603088378903,17.500263214111328,3807898.0,-0.0031381129252230355,-1.0869668549698552,-0.9199989908419058,20.306532853565074,20.998992799194692,0.20913835243491263,0.9082931549149187,1.5830102934707746,0.8974149410802745,27.557728612136746,0.21773338317871094,-0.8669233366146614,-0.7348483085632367,-2.037472727492279,0.5677761103658057,-1.3861605180277579,-0.08353609909871551,0.32739179669874474,36.24998685994727,5.856485542978103,0.6513122094645212,5,0.13608264923096058,0.975260734558109,1.875677108764652,0.9752616882324254,1.9777393341064489,0,0.10020991023386872,-1.8204934691083163,17.346036911010742,1.367346588519974,17.191808700561527,3.3999271177888657,17.373252868652347,0.10020991023386872
2636,2005-05-03,17.39139747619629,17.445831298828125,17.228097915649414,17.373252868652347,4242854.0,0.005771262924977538,2.428541394482738,-0.08695771403497299,23.61625076221992,21.64561642799866,0.0919962059045254,0.752025013299999,1.4585200019232971,0.7961575636632432,28.96210240323479,0.21773338317871094,-0.8807344669523225,-0.5747238159179702,-1.8776578348285398,0.7282102029925994,-1.226190825373255,0.07674319353731462,0.163299560546875,68.96554224029789,38.14364160602605,0.6514670094552855,5,0.02721691131591797,0.8754663467407227,1.7758827209472656,0.8754673004150391,2.3134098052978516,1,0.08033383266976335,-1.0869668549698552,17.291603088378903,-1.8204934691083163,17.346036911010742,1.367346588519974,17.191808700561527,0.08033383266976335
2637,2005-05-04,17.6363468170166,17.663562774658203,17.400470733642578,17.454902648925778,7071937.0,0.014084511676279998,1.2307648766445374,9.999894880691736,33.21169031365024,23.40742711191227,-0.153445008327612,0.44485639959034984,1.1979386827472034,0.5523136197397989,30.130545811369313,0.27216529846191406,-0.8105021705535087,-0.2757948875427232,-1.5367072859647273,0.9851175108792809,-0.9062510867537235,0.3546613116682771,-0.6078376770019496,95.71438439890552,60.09103351443638,0.6304561992110017,5,-0.21773242950439453,0.6305170059204102,1.5354695320129395,0.6305179595947266,1.9958839416503906,2,0.0879629915022131,2.428541394482738,17.39139747619629,-1.0869668549698552,17.291603088378903,-1.8204934691083163,17.346036911010742,0.0879629915022131
2638,2005-05-05,17.845006942749023,18.0083065032959,17.70892333984375,17.799646377563477,8158554.0,0.011831255525724504,-1.6399858719052745,0.2499973719896092,43.51145773233434,25.048147786141108,-0.32837005149627885,0.15858512551776016,0.9766263774038961,0.3462731792108613,31.600302673056323,0.3719596862792969,-0.7288405570064427,-0.01270151138305664,-1.1783275071517814,1.152924484385668,-0.5955145092674208,0.5701114865013075,-0.8037967300415012,82.85715429882646,43.54281456642314,0.582812997884363,5,-0.32659912109375,0.4218568801879883,1.3268094062805176,0.4218578338623047,2.1954727172851562,3,0.0788002423705283,1.2307648766445374,17.6363468170166,2.428541394482738,17.39139747619629,-1.0869668549698552,17.291603088378903,0.0788002423705283
2639,2005-05-06,17.944801330566406,17.990163803100586,17.74521255493164,17.953874588012695,7342434.0,0.0055922862982091814,4.999906561704314,-0.20002522916491464,58.68541264445419,28.115892128527868,-0.43080112931816217,-0.023888804331114954,0.8571819114228489,0.2556445072848845,33.76117096045028,0.2449512481689453,-0.6627461525607572,0.13880443572998047,-0.9024988598504606,1.1801077313104216,-0.3818472120602401,0.659456083520201,-0.864907266235349,91.8604878573489,47.68492025806004,0.5206516477902213,5,-0.4263935089111328,0.1814441680908203,1.2496953010559082,0.3220634460449219,2.4404201507568324,4,0.06976742950119075,-1.6399858719052745,17.845006942749023,1.2307648766445374,17.6363468170166,2.428541394482738,17.39139747619629,0.06976742950119075
2640,2005-05-09,17.854080200195312,17.944801330566406,17.70892333984375,17.826862335205078,4431782.0,-0.005055566160911629,1.2608822830399093,-2.9997897834769813,57.33948625958983,31.643550821319803,-0.35938408285836587,-0.02219063394544918,0.9320580724732039,0.3550968667580463,35.98579164733887,0.23587799072265625,-0.5817751134808482,0.10387725830078054,-0.7829537579263786,0.9907082745279396,-0.33953824981279723,0.5472927664143583,-0.7370496383056633,80.23268321541899,31.09854838723504,0.44341550811357894,5,-0.33567237854003906,0.24948406219482422,1.340416431427002,0.4127845764160156,2.5855751037597656,0,0.06707311861958742,4.999906561704314,17.944801330566406,-1.6399858719052745,17.845006942749023,1.2307648766445374,17.6363468170166,0.06707311861958742
2641,2005-05-10,17.70892333984375,18.053667068481445,17.60005760192871,17.935728073120114,9445012.0,-0.008130178576770009,-1.040821230128934,-8.332936229852708,54.11252889673617,35.86253043149796,-0.21874153948177266,0.04752041329671641,1.0473653321433005,0.508519234959568,36.90390399788228,0.4536094665527344,-0.5509560923839913,0.008163928985595703,-0.7583196280898754,0.7746474860610668,-0.37507784955214163,0.39140570752333304,-0.5562417402978497,47.22203566516675,-5.919590567688836,0.38324177853773633,5,-0.16783523559570312,0.3946409225463867,1.3903145790100098,0.5579414367675781,1.6329975128173828,1,0.08811484767855848,1.2608822830399093,17.854080200195312,4.999906561704314,17.944801330566406,-1.6399858719052745,17.845006942749023,0.08811484767855848
2642,2005-05-11,17.609130859375,17.790573120117188,17.509336471557614,17.654491424560547,5110339.0,-0.005635152321441517,-1.2962841836416492,0.19999831806982005,54.82456868331995,40.467160843029205,-0.09160423993055389,0.06565159327613301,1.109391294752541,0.614197698461723,37.94460725850586,0.28123664855957387,-0.5327995015174203,-0.03764896392822337,-0.6471629283153852,0.5718650004589385,-0.3424059461218043,0.26710801826535757,-0.4023901316929681,18.333415093943472,-38.73409146201496,0.3047569821935812,5,-0.054434776306152344,0.4944334030151367,1.4538187980651855,0.6577339172363281,1.9414482116699219,2,0.11901078133015375,-1.040821230128934,17.70892333984375,1.2608822830399093,17.854080200195312,4.999906561704314,17.944801330566406,0.11901078133015375
2643,2005-05-12,17.835935592651367,17.917585372924805,17.727069854736328,17.772430419921875,4998679.0,0.012879950469311119,-1.4705969650873743,-1.4000084097216383,54.01785546682884,44.40286484585539,-0.2429831361590722,-0.22258101170793054,0.843752210004368,0.39509215403877107,38.51376365008228,0.3084545135498047,-0.4811272750452922,0.22090845108032298,-0.2605266083704372,0.7023435105310831,-0.0198090786450571,0.46162598080570305,-0.5783792845213718,60.0001401610453,3.836170191530023,0.24071752972537924,5,-0.1950531005859375,0.26762866973876953,1.2270140647888184,0.43092918395996094,1.4424781799316406,3,0.10071213571525361,-1.2962841836416492,17.609130859375,-1.040821230128934,17.70892333984375,1.2608822830399093,17.854080200195312,0.10071213571525361
2644,2005-05-13,18.244184494018555,18.316762924194336,17.835935592651367,17.908512115478516,10693553.0,0.0228891217534668,-1.0000079336430099,5.285748610902538,60.687022594486066,48.88958592817995,-0.5704172251790673,-0.6573893755662823,0.39681005683900494,-0.0038746002852363404,37.72231419550592,0.48082733154296875,-0.37158726901427386,0.6246212005615241,0.12064342690616314,1.1285989742168852,0.3726323137338454,0.8766100873892029,-0.9388615402674709,91.01114040309554,35.908417853554184,0.25198888682768006,5,-0.4717540740966797,-0.14062023162841797,0.8187651634216309,0.08618545532226562,1.061447143554684,4,0.09845850696174163,-1.4705969650873743,17.835935592651367,-1.2962841836416492,17.609130859375,-1.040821230128934,17.70892333984375,0.09845850696174163
2645,2005-05-16,18.29861640930176,18.42562866210937,18.207895278930664,18.27140045166016,5451271.0,0.002983521423007618,-1.8235570561098424,0.08107893106955548,65.47616266652433,53.54068725088044,-0.5218615829825062,-0.6930513785489723,0.3035196223368395,-0.04803418010891036,35.99349173107299,0.21773338317870738,-0.22424733508091776,0.6445788383483908,0.056324621035024336,1.2328330556617573,0.35045172969170935,0.9387059470050723,-0.9123782579152184,86.13845516558119,29.24929907920444,0.2941271086566832,5,-0.3855667114257848,-0.2041234970092809,0.7643332481384242,0.29484653472900035,1.1249523162841726,0,0.11403075649811378,-1.0000079336430099,18.244184494018555,-1.4705969650873743,17.835935592651367,-1.2962841836416492,17.609130859375,0.11403075649811378
2646,2005-05-17,18.353050231933594,18.461917877197266,18.126245498657227,18.461917877197266,6021475.0,0.002974750736026266,5.166614107011458,-4.000140163991871,73.07692307692295,57.97015755791074,-0.47554860210172123,-0.7223580248779911,0.21707789940015942,-0.09235428577400029,34.78339771368234,0.33567237854003906,-0.08725841759656205,0.6595485687255866,-0.004256451465813882,1.3233535889169872,0.3276460586298846,0.9914510788212887,-0.8628730294747697,88.57130271290904,27.402943286219198,0.3319025100957008,5,-0.36742305755615234,-0.35381603240966797,0.7098994255065918,0.39917659759521484,0.9253635406494141,1,0.11369254950280006,-1.8235570561098424,18.29861640930176,-1.0000079336430099,18.244184494018555,-1.4705969650873743,17.835935592651367,0.11369254950280006
2647,2005-05-18,18.752227783203125,18.752227783203125,18.40748405456543,18.40748405456543,8766345.0,0.021749929642484123,1.0,-3.1666316268965278,83.3333469147944,62.394811911517415,-0.7820313239601298,-1.0812255043312362,-0.20574201675481163,-0.4785596843942308,33.403359760703566,0.39917755126953125,0.06056526972425047,0.9979423522949205,0.1880819543528105,1.8078027502370304,0.5930121533238655,1.4028725512659754,-1.145441699775688,100.0,32.34794485309797,0.40493019897105476,5,-0.6214456558227539,-0.8164987564086914,0.22907257080078125,0.08618545532226562,0.7257747650146484,2,0.03144656071137386,5.166614107011458,18.353050231933594,-1.8235570561098424,18.29861640930176,-1.0000079336430099,18.244184494018555,0.03144656071137386
2648,2005-05-19,18.806659698486328,18.933671951293945,18.715938568115234,18.815731048583984,7071276.0,0.0029026905982849627,-1.2857514717071803,-0.026313314337879333,82.59109104976748,65.05099840099666,-0.7662911172553812,-1.0810480866927747,-0.27723692045921666,-0.5197160758365165,32.109733299721086,0.21773338317871094,0.2071453905964873,0.9825183868408196,0.06411615906657175,1.9009206146150674,0.5233172729536975,1.4417195007279417,-1.0395117770902935,88.42962139245564,16.708636664245446,0.4592011138871237,5,-0.5851554870605469,-0.8255691528320312,0.0816507339477539,0.18598079681396484,0.46268272399902344,3,0.039556167043234725,1.0,18.752227783203125,5.166614107011458,18.353050231933594,-1.8235570561098424,18.29861640930176,0.039556167043234725
2649,2005-05-20,18.84294891357422,18.90645408630371,18.607072830200195,18.788515090942386,6902298.0,0.0019295938603500762,2.299982129529376,-6.000630782169499,84.89798580313871,68.11305390583543,-0.7395518306586482,-1.0805661141078389,-0.3322740752557607,-0.5433979678656726,31.002733028535427,0.2993812561035156,0.31794397271989183,0.960291957855226,-0.060850958571528224,1.9814348742819803,0.4497204996418489,1.4708634160686032,-0.889157147394517,88.76392550386937,12.037418641265688,0.5105714582133765,5,-0.6214447021484375,-0.8618583679199219,0.009072303771972656,0.24041366577148438,0.12701034545898438,4,0.023110228712400982,-1.2857514717071803,18.806659698486328,1.0,18.752227783203125,5.166614107011458,18.353050231933594,0.023110228712400982
2650,2005-05-23,19.006248474121094,19.015321731567386,18.852020263671875,18.888309478759766,5072201.0,0.008666348420083958,1.3999831810281267,2.1666491467817384,85.31748514754014,71.58027126703587,-0.8071046191061981,-1.205647809781322,-0.5139803896178776,-0.6964892156529814,29.68350114055587,0.17237281799316762,0.3924543040751516,1.0600861549377427,-0.07437995887443094,2.1945522687499164,0.4928530980316559,1.6273192118438295,-0.8956758783231145,98.97947362549625,20.39256325158601,0.5672330569060869,5,-0.7439193725585938,-0.9843330383300746,-0.3946409225463867,-0.163299560546875,0.06350517272949219,0,0.01575182834528266,2.299982129529376,18.84294891357422,-1.2857514717071803,18.806659698486328,1.0,18.752227783203125,0.01575182834528266
2651,2005-05-24,18.824804306030273,18.98810386657715,18.69779396057129,18.969959259033203,5382600.0,-0.009546553510434985,2.199991590366765,-1.2307630106413947,76.73470473549077,74.0147308283882,-0.5036956522078562,-0.9771275155556793,-0.34962877179084373,-0.5014424527285684,28.057247264681116,0.3084545135498047,0.4208464195789574,0.8169510841369636,-0.3692023477401243,2.0031045160140515,0.22387436819841966,1.4100278000755075,-0.5513768657938023,68.65652907914432,-7.443153516493055,0.5930767159385434,5,-0.45360851287841797,-0.8028888702392543,-0.489898681640625,-0.2585573196411133,0.39010429382324574,1,0.03180720552637317,1.3999831810281267,19.006248474121094,2.299982129529376,18.84294891357422,-1.2857514717071803,18.806659698486328,0.03180720552637317
2652,2005-05-25,18.706865310668945,18.806659698486328,18.597999572753906,18.779443740844727,5928554.0,-0.006265084802159038,2.285718576362817,0.5000065700432309,70.21276405395056,75.81416511584615,-0.23877768600821625,-0.7949103441536387,-0.2405613287014816,-0.3647991578263756,25.8574242292092,0.2268047332763672,0.460822717281836,0.6323314666748061,-0.5535534139923755,1.8182163473419877,0.03938902634121533,1.225273907008397,-0.29989689799290886,26.086737935163423,-47.127496644340255,0.5929424403335904,5,-0.2812366485595703,-0.6849498748779261,-0.3719596862792969,-0.14061832427978516,0.25402259826660156,2,0.030552872029719236,2.199991590366765,18.824804306030273,1.3999831810281267,19.006248474121094,2.299982129529376,18.84294891357422,0.030552872029719236
2653,2005-05-26,18.87016487121582,18.924598693847656,18.55263900756836,18.55263900756836,5223322.0,0.00872939200849121,-1.3428622916353807,-4.374934300430989,71.07437585736265,76.968315478388,-0.2681417641891457,-0.8706640784717692,-0.4145274036183899,-0.5081101065149483,23.470526214165595,0.3719596862792969,0.5297817801634679,0.7117132186889634,-0.44841518566320104,1.8718416230411279,0.1316490165128812,1.2917774208650457,-0.35369286113933995,68.6271276573812,-2.136425022789467,0.5800642021760818,5,-0.2993812561035156,-0.8482494354248011,-0.5352592468261719,-0.30391788482666016,0.4082489013671875,3,0.03221157213783199,2.285718576362817,18.706865310668945,2.199991590366765,18.824804306030273,1.3999831810281267,19.006248474121094,0.03221157213783199
2654,2005-05-27,18.90645408630371,18.97903251647949,18.779443740844727,18.960887908935547,4074206.0,0.001923100054268545,3.3999579522760994,-0.17143114581769034,74.5762440079072,77.97943562743055,-0.22418403125109876,-0.8264281980427235,-0.46537591914186294,-0.5232724520483067,21.007473661772043,0.19958877563476207,0.6147691775104782,0.6699815750122085,-0.4698023320170073,1.8097654820414242,0.10008962149759881,1.239873528526818,-0.35381507873535156,76.47034574303571,6.619353545970853,0.569891953514608,5,-0.33567047119140625,-0.8845386505126918,-0.5760841369628906,-0.3402070999145508,0.32659912109375,4,0.01919388662332655,-1.3428622916353807,18.87016487121582,2.285718576362817,18.706865310668945,2.199991590366765,18.824804306030273,0.01919388662332655
2655,2005-05-30,19.02439308166504,19.08789825439453,18.797588348388672,18.89738273620605,2443730.0,0.006238028285101116,1.2857185763628172,-2.3332982935632596,81.11592049093572,78.87265756232087,-0.25517977077032583,-0.8515544679307112,-0.5947566599962144,-0.6184600053077673,18.516115775852736,0.2903099060058594,0.6978103960431987,0.7012810707092285,-0.39883112220605454,1.8013932636245116,0.15122497425158699,1.25133716716687,-0.4717540740966797,88.13562341873642,14.785144392419241,0.5500560964576412,5,-0.2767019271850586,-0.9661893844604492,-0.7416524887084961,-0.4581460952758789,0.3084545135498047,0,-0.0028612646089770655,3.3999579522760994,18.90645408630371,-1.3428622916353807,18.87016487121582,2.285718576362817,18.706865310668945,-0.0028612646089770655
2656,2005-05-31,18.788515090942386,19.08789825439453,18.752227783203125,19.08789825439453,6198169.0,-0.012398713047512833,1.242413817269038,-2.357155729088358,76.20962716991124,78.08113314622271,0.05471923344120455,-0.5329667280346975,-0.37271229720702337,-0.35633579291363304,15.741686414015168,0.33567047119140625,0.7303361939087196,0.39554719924927184,-0.6303884350158597,1.4214828335144034,-0.11742061788329394,0.9085150163818376,-0.12882423400879262,44.067633538824026,-34.7450088895628,0.5129678171325665,5,0.03175354003905895,-0.7303113937377965,-0.5375270843505895,-0.2222681045532262,0.662271499633782,1,0.014968641989370424,1.2857185763628172,19.02439308166504,3.3999579522760994,18.90645408630371,-1.3428622916353807,18.87016487121582,0.014968641989370424
2657,2005-06-01,19.187692642211914,19.187692642211914,18.73408317565918,18.824804306030273,5846655.0,0.021245827535458783,1.4999947439792283,-1.2121200537706482,77.90258367901032,77.56018788280525,-0.3086493978547544,-0.853733593777342,-0.7787379986548615,-0.7252309099174745,13.809569301184583,0.4536094665527344,0.7610600818864732,0.7171574592590346,-0.30247734965269757,1.7367922681707668,0.20734005480316853,1.2269748637149007,-0.09979438781738281,100.0,18.030775764341058,0.5098174044558654,6,-0.31752681732177734,-1.0795917510986328,-0.9775295257568359,-0.6214456558227539,-0.06350517272948863,2,0.0014184070043801178,1.242413817269038,18.788515090942386,1.2857185763628172,19.02439308166504,3.3999579522760994,18.90645408630371,0.0014184070043801178
2658,2005-06-02,19.251197814941406,19.287485122680664,19.069753646850586,19.178619384765625,4830142.0,0.0033096826134155766,2.000026280518252,0.2000021024083087,74.2357653638774,76.37549672288733,-0.3380109392184032,-0.8500726020092131,-0.8607782284158993,-0.7585012145367038,13.102038635886057,0.21773147583007812,0.7776130145104823,0.7103530883789055,-0.321522246714288,1.742228423472099,0.194415420832307,1.226290755925504,-0.5171146392822266,93.44286590703862,12.09617216885053,0.5159376675465968,6,-0.33113574981689453,-1.09320068359375,-1.231550693511963,-0.7666006088256836,0.3447437286376953,3,-0.015080095732045384,1.4999947439792283,19.187692642211914,1.242413817269038,18.788515090942386,1.2857185763628172,19.02439308166504,-0.015080095732045384
2659,2005-06-03,19.19676399230957,19.360063552856445,19.124187469482425,19.26934242248535,5954861.0,-0.002827555103588897,-1.1666695866987082,-1.0,71.61567642403614,74.85307353138688,-0.25491776680574674,-0.7347044500952329,-0.8258941413144782,-0.6750009740537237,12.425155903842603,0.23587608337401988,0.7294249349624806,0.5933211326599128,-0.4382064710754072,1.6248487363952329,0.0775573307922528,1.1090849345275728,-0.4626808166503906,73.9129904873337,-6.545537466591753,0.5157638018676601,6,-0.24041271209716797,-0.9888696670532227,-1.3426847457885742,-0.7802085876464844,0.7892818450927734,4,0.0042533095841645885,2.000026280518252,19.251197814941406,1.4999947439792283,19.187692642211914,1.242413817269038,18.788515090942386,0.0042533095841645885
2660,2005-06-06,19.05160903930664,19.23305320739746,18.9427433013916,19.19676399230957,4191047.0,-0.007561428220979383,1.6666549866409706,1.9999737201723957,66.10875164497995,73.67241207688568,-0.11471529379298673,-0.5219966688359108,-0.7023787102745445,-0.5071228457337824,11.393983879010955,0.2903099060058594,0.6792937872762934,0.3882897377014167,-0.5981273247498677,1.3747068001527012,-0.10491879352422373,0.8814982689270572,-0.29248664855957074,50.724571442500476,-27.52185773004382,0.4932085312256418,6,-0.09525775909423828,-0.7575283050537109,-1.1975297927856445,-0.6350536346435547,0.9072208404541051,0,0.009523823825928313,-1.1666695866987082,19.19676399230957,2.000026280518252,19.251197814941406,1.4999947439792283,19.187692642211914,0.009523823825928313
2661,2005-06-07,19.26934242248535,19.3147029876709,19.078826904296875,19.133258819580078,5573623.0,0.01142860861408046,1.0799925995071944,-0.937505748787827,63.01366180808961,72.87251182734556,-0.2936388459649528,-0.650167846395874,-0.9422999752095329,-0.7012156897247692,10.389849463130648,0.2630939483642578,0.6253131119648074,0.5280021667480455,-0.38465565645929445,1.4406599899553854,0.0716732551443755,0.9843310783517154,-0.4861823852539082,85.50735235866591,9.598993268062202,0.4563289116036694,6,-0.3129911422729492,-0.9752616882324219,-1.422067642211914,-0.8527870178222656,1.0160846710205078,1,0.0032956585303807184,1.6666549866409706,19.05160903930664,-1.1666695866987082,19.19676399230957,2.000026280518252,19.251197814941406,0.0032956585303807184
2662,2005-06-08,19.70480728149414,19.92254066467285,19.323774337768555,19.369136810302734,17400419.0,0.022598843772719812,-1.808502643656566,2.4666489130587133,68.96548668716989,72.63819080843527,-0.6399572619017242,-0.9703291392486868,-1.3938876505131823,-1.108239806136254,9.624822285119725,0.6531982421875,0.564885029973091,0.8586832046508803,0.014724731621523546,1.702641677680237,0.4367039681362037,1.280662441165557,-0.8985711036376962,77.77771288855666,3.3105607558111956,0.4219792365146781,6,-0.376495361328125,-1.0433015823364258,-1.8620681762695312,-1.2882518768310547,0.8709316253662109,2,-0.012891305522005125,1.0799925995071944,19.26934242248535,1.6666549866409706,19.05160903930664,-1.1666695866987082,19.19676399230957,-0.012891305522005125
2663,2005-06-09,19.632230758666992,19.70480728149414,19.50521850585937,19.70480728149414,8920883.0,-0.0036831886650984247,4.500091981813979,-0.21621360547310045,66.41509164518644,71.7313961014663,-0.5005520312318055,-0.7971489015415756,-1.3254486111916712,-1.0038792523043298,9.308697896185159,0.19958877563476918,0.5432123048598889,0.6962919235229492,-0.07413682524136789,1.4667206722872663,0.31107754914079067,1.0815062979051078,-0.7590163116015631,70.37041362985111,-2.193765806873543,0.385214374382159,6,-0.30391883850097656,-0.9162921905517578,-1.7894916534423828,-1.2156753540039062,0.9162921905517578,3,-0.025878021475490343,-1.808502643656566,19.70480728149414,1.0799925995071944,19.26934242248535,1.6666549866409706,19.05160903930664,-0.025878021475490343
2664,2005-06-10,20.04047966003418,20.18563461303711,19.768312454223636,19.768312454223636,11325373.0,0.02079483001120286,-2.06666012586379,-3.7500722714251435,69.52054276710138,70.44302079881804,-0.8169317752122325,-1.1214196161839496,-1.7308366978926841,-1.3773577798138845,10.614957319544875,0.5534038543701172,0.5642829021739395,1.014726066589354,0.1687368020571718,1.8607153311215363,0.5917314343232647,1.4377206988554434,-1.1043056399123046,88.32118692576957,18.30943081129496,0.42299463226609035,6,-0.5806207656860352,-1.1929941177368164,-2.147843837738037,-1.6239242553710938,-0.018146514892578125,4,-0.02218200981195073,4.500091981813979,19.632230758666992,-1.808502643656566,19.70480728149414,1.0799925995071944,19.26934242248535,-0.02218200981195073
2665,2005-06-13,20.38522148132324,20.41243934631348,20.103984832763672,20.14027214050293,8279804.0,0.017202273954378455,1.060587141000459,0.8999957951981149,77.74191623182945,70.61327513903117,-1.0597880807345064,-1.3721751746581994,-2.0616335190037347,-1.6832332992416106,12.430651193632931,0.3719596862793004,0.5832989628030703,1.2551376342773395,0.28166926787082147,2.2286060006838575,0.7684034510740787,1.7418718174806003,-1.3490906137681442,97.95908735306305,26.62851018476634,0.4867341832032598,6,-0.8119602203369105,-1.4243335723876918,-2.5628948211669886,-1.9686660766601527,0.11793899536133168,0,-0.019581619178708265,-2.06666012586379,20.04047966003418,4.500091981813979,19.632230758666992,-1.808502643656566,19.70480728149414,-0.019581619178708265
2666,2005-06-14,20.439655303955078,20.47594451904297,20.240066528320312,20.276355743408203,7185251.0,0.0026702590737957,1.0,0.6666666666666763,81.51814838020745,71.0150045502753,-0.9559000141925083,-1.3304852714602013,-2.100324914092628,-1.698524272859455,14.142607263630442,0.23587799072265625,0.5989874406359483,1.2052412033081055,0.13952738151839483,2.270955025097816,0.6723842924132484,1.7380981142029626,-1.2658935885241434,96.85035980988927,18.978958300768298,0.5328569108948557,6,-0.730311393737793,-1.4470148086547852,-2.628669261932373,-2.023099899291992,-0.045360565185546875,1,-0.023524145443944544,1.060587141000459,20.38522148132324,-2.06666012586379,20.04047966003418,4.500091981813979,19.632230758666992,-0.023524145443944544
2667,2005-06-15,19.341920852661133,19.958829879760746,19.23305320739746,19.91346740722656,28367665.0,-0.053706113678029244,1.1917798750651474,-3.4999883199401762,56.40396537546167,69.03369344045133,0.18552201752396158,-0.19637561369629708,-1.0030813387612625,-0.568502011841094,14.65574712075412,1.2066020965576172,0.5666921600502661,0.07802209854126119,-0.9638851024451611,1.1199292995276835,-0.44293150195194997,0.5989756990344723,1.134023666381836,8.759224901133,-67.3782581877767,0.520953600493212,6,0.36742305755615234,-0.34928035736083984,-1.519594669342041,-0.9253654479980469,0.997940063476559,2,0.048780379572017196,1.0,20.439655303955078,1.060587141000459,20.38522148132324,-2.06666012586379,20.04047966003418,0.048780379572017196
2668,2005-06-16,19.550579071044922,19.66851806640625,19.441713333129886,19.50521850585937,11638197.0,0.010787874688003463,-1.631589430354602,-0.07936460262636034,58.35293524024643,67.56005553114134,0.026593629905271143,-0.36516592237078527,-1.216835198806244,-0.7553544362285614,14.735350867368746,0.3265972137451172,0.5685251549378982,0.24948434829711985,-0.7766897081343842,1.275658404728624,-0.26360267991863395,0.7625713765128737,0.9253654479980469,25.547355643437335,-48.459935887842086,0.513087028215752,6,0.15876483917236328,-0.44907188415527344,-1.7214488983154297,-1.134023666381836,0.7529926300048828,3,0.052436290101183,1.1917798750651474,19.341920852661133,1.0,20.439655303955078,1.060587141000459,20.38522148132324,0.052436290101183
2669,2005-06-17,19.278413772583008,19.55965232849121,19.251197814941406,19.50521850585937,12370104.0,-0.01392108629994493,-1.1935584507185535,-5.000042048607721,53.1674139271081,66.12212911804448,0.3481730716737772,-0.061876392799810276,-0.9544955179664747,-0.46375859151370236,14.997256182071672,0.3084545135498047,0.5256933589526582,-0.044454193115235796,-1.0479263790573796,0.959017992826908,-0.5461902860863077,0.4572818998558361,1.1726729202270505,3.6496003118319664,-65.73797347273336,0.5017360929710718,6,0.49897193908691406,-0.12247371673583984,-1.4061903953552246,-0.8618583679199219,1.0795917510986328,4,0.06588245234377332,-1.631589430354602,19.550579071044922,1.1917798750651474,19.341920852661133,1.0,20.439655303955078,0.06588245234377332
2670,2005-06-20,19.30563163757324,19.30563163757324,18.9427433013916,19.21490859985352,9827389.0,0.0014118311449948795,6.999915904552214,-0.40000504579052415,56.801933617936754,65.43193709691639,0.40317592970431093,-0.06905573910741225,-0.9911328066024261,-0.47828838316887,14.986017564204213,0.3628883361816371,0.500335238252493,-0.032205486297609554,-1.0246623746562946,0.9602514020610755,-0.5284339304769539,0.46402295788173475,1.1210943855285684,23.66866996998132,-46.900800759153924,0.4962284441793428,6,0.4037122726440465,-0.0045366287231409785,-1.3676342964172328,-0.8890762329101527,1.2519626617431676,0,0.03712396056358469,-1.1935584507185535,19.278413772583008,-1.631589430354602,19.550579071044922,1.1917798750651474,19.341920852661133,0.03712396056358469
2671,2005-06-21,19.423568725585934,19.423568725585934,19.20583724975586,19.341920852661133,5933624.0,0.006108947390416564,4.333426775994957,0.8999684642069061,53.35050666568404,63.69693931675129,0.3457788400455506,-0.14739174402911814,-1.108539043686914,-0.5912693516058063,15.361038211171618,0.21773147583007457,0.4898278846291717,0.055793380737302556,-0.9071879549604169,1.018774716435022,-0.4256972871115572,0.5372840485861623,0.9437979886474643,47.32130454533458,-18.71882794063088,0.48149066784885913,6,0.2857751846313512,-0.12247371673583629,-1.4197974205017054,-1.007013320922848,1.2066020965576207,1,0.05558153428708135,6.999915904552214,19.30563163757324,-1.1935584507185535,19.278413772583008,-1.631589430354602,19.550579071044922,0.05558153428708135
2672,2005-06-22,19.278413772583008,19.541507720947266,19.278413772583008,19.487075805664066,7564872.0,-0.007473135089316463,-1.5217232333019497,-2.555633424440083,50.37782561609486,61.91502086907445,0.47392774959058315,0.04508940603824385,-0.9642365665268606,-0.43862029477784503,16.100554564509174,0.2630939483642578,0.5018685592669527,-0.11793899536132812,-1.0309654302571047,0.7950874395344485,-0.5744522128092164,0.3385742220865602,1.0319680051367186,46.24995072467577,-15.649595969662826,0.45651321744788814,6,0.43093013763427734,0.1633005142211914,-1.2859830856323242,-0.8618583679199219,1.2247467041015625,2,0.057882405645504065,4.333426775994957,19.423568725585934,6.999915904552214,19.30563163757324,-1.1935584507185535,19.278413772583008,0.057882405645504065
2673,2005-06-23,19.478002548217773,19.632230758666992,19.30563163757324,19.332847595214844,7521884.0,0.010352966690579724,-2.2727515983218005,-0.6956462124882193,53.75303908353052,60.16307601534435,0.27955970523586515,-0.1123890835280612,-1.1553568835713648,-0.6286091634852937,16.618218922014044,0.3538169860839844,0.5170251033773035,0.051257896423340554,-0.827856692630391,0.9303724854770721,-0.388299398103527,0.4908151909502081,0.7776736904488288,77.63146975020055,16.538899458578584,0.43955729452686654,6,0.23134136199951172,0.036289215087890625,-1.444746971130371,-1.115880012512207,0.8346405029296875,3,0.044247779811425136,-1.5217232333019497,19.278413772583008,4.333426775994957,19.423568725585934,6.999915904552214,19.30563163757324,0.044247779811425136
2674,2005-06-24,19.26934242248535,19.3147029876709,19.078826904296875,19.3147029876709,7133334.0,-0.010712603883066718,9.40005045832983,-0.3124975362337884,52.85715644417615,57.3981027056051,0.4104989918498241,0.13159881177569233,-0.9302419116408558,-0.41725931115964343,16.92133542191826,0.39917564392089844,0.47107371086912764,-0.17554664611816406,-1.0238875011857438,0.6727942089494157,-0.5997170736519557,0.24862378141562758,0.933816498690252,47.36839193338682,-14.414552858733053,0.42417042753379003,6,0.4400014877319336,0.2449493408203125,-1.1680450439453125,-0.9525814056396449,1.1612396240234375,4,0.053672266333157914,-2.2727515983218005,19.478002548217773,-1.5217232333019497,19.278413772583008,4.333426775994957,19.423568725585934,0.053672266333157914
2675,2005-06-27,18.969959259033203,19.124187469482425,18.924598693847656,19.124187469482425,7681713.0,-0.015536760772012603,1.588226564432279,3.4000504583299076,46.15383107466708,53.46873411610061,0.5453662372056911,0.4497539547785294,-0.5999954103883987,-0.1203765638251113,17.059176371737593,0.3447437286376953,0.42715088396961676,-0.4722081184387221,-1.326557212283003,0.3821409754055587,-0.8993826653608608,-0.04503357151658349,1.1827830373510402,6.410190753174502,-50.20835199239147,0.4271745469221403,6,0.4717550277709961,0.5443325042724609,-0.8686618804931641,-0.7030954360961914,1.596706390380863,0,0.07317075623066893,9.40005045832983,19.26934242248535,-2.2727515983218005,19.478002548217773,-1.5217232333019497,19.278413772583008,0.07317075623066893
2676,2005-06-28,19.069753646850586,19.078826904296875,18.84294891357422,18.9427433013916,5627965.0,0.00526065377656848,2.2499737201723957,-0.8235221370269412,41.07141612090598,51.76511753226109,0.25794117395259164,0.39221882592291735,-0.6656681139225498,-0.22428932010787506,17.42261382810338,0.23587799072265625,0.3344418477393525,-0.38647565841674947,-1.2039891794416633,0.43103786260816435,-0.7952324189292064,0.02228110209570744,1.0093000333814608,28.735582186070452,-24.16521465481982,0.4087567605124567,6,0.18597984313964844,0.4445381164550781,-0.9276313781738281,-0.8028898239135742,1.2247467041015625,1,0.07802096870357533,1.588226564432279,18.969959259033203,9.40005045832983,19.26934242248535,-2.2727515983218005,19.478002548217773,0.07802096870357533
2677,2005-06-29,19.21490859985352,19.323774337768555,19.124187469482425,19.323774337768555,7005801.0,0.007611789627230303,2.666660826602594,-0.8571407118185634,44.24997700484873,50.19812217277246,0.10378940251608171,0.2626748434055308,-0.773433768298073,-0.3704426723734109,17.313925993763007,0.25402069091796875,0.1764177564649252,-0.24268150329589488,-1.0584015796465316,0.5730385730547418,-0.6505415414712132,0.16517853487942347,0.7652566990459029,47.126345118907395,-3.4174101497111877,0.4078600381753191,6,0.02268123626708629,0.2993831634521449,-1.0183529853820836,-0.9480447769165075,0.8618583679199219,2,0.073654382217609,2.2499737201723957,19.069753646850586,1.588226564432279,18.969959259033203,9.40005045832983,19.26934242248535,0.073654382217609
2678,2005-06-30,18.960887908935547,19.26934242248535,18.924598693847656,19.115114212036133,9913477.0,-0.013219979142649052,-2.0400047094045126,1.416665206650711,34.464721430081,48.12004522865834,0.29655126638640184,0.5205183361153729,-0.48011008553668333,-0.1183281992957248,17.079491332068073,0.3447437286376953,-0.017011596160738662,-0.4821866989135728,-1.3233072178575718,0.3589338200304262,-0.9027469583855741,-0.061626439441571534,0.9283000791378591,24.52844409360112,-20.359453135928764,0.4205602594719999,6,0.2767019271850586,0.5534038543701172,-0.7371158599853516,-0.6940240859985352,0.7802085876464844,3,0.08133968067087238,2.666660826602594,19.21490859985352,2.2499737201723957,19.069753646850586,1.588226564432279,18.969959259033203,0.08133968067087238
2679,2005-07-01,19.278413772583008,19.278413772583008,18.852020263671875,18.852020263671875,5840041.0,0.016746360464365395,1.0,-2.76472625187054,33.947348911115526,45.580646927900425,-0.02343951239841502,0.22074059163556115,-0.7623145384612648,-0.4382509463989841,16.690344848368763,0.4263935089111328,-0.051430894406614414,-0.16874332427978445,-1.0056120044275296,0.6681253558679607,-0.587177664353657,0.24969101579408814,0.527075089530463,90.56610509696895,50.22712359915953,0.41843434007387253,7,-0.040823936462402344,0.3266000747680664,-0.9820642471313477,-1.011549949645996,0.4536094665527379,4,0.05364701114752979,-2.0400047094045126,18.960887908935547,2.666660826602594,19.21490859985352,2.2499737201723957,19.069753646850586,0.05364701114752979
2680,2005-07-04,19.23305320739746,19.278413772583008,19.124187469482425,19.187692642211914,2870088.0,-0.002352919992310576,1.2666722731477067,0.10638193180140727,32.45379541340742,43.258790122091916,0.011782137304237494,0.2955441754033359,-0.6834786800578563,-0.39731364320521934,16.96396323931416,0.15422630310058238,-0.11642401160480986,-0.22317609786987447,-1.0458027961517438,0.5994506004119948,-0.6344894470108073,0.1881372512710584,0.49543245883286957,81.13221019393791,45.961122509297056,0.4113133491409346,7,0.004536628723144531,0.3719606399536133,-0.9367036819458008,-0.9661893844604492,0.6350536346435547,0,0.06226410472627042,1.0,19.278413772583008,-2.0400047094045126,18.960887908935547,2.666660826602594,19.21490859985352,0.06226410472627042
2681,2005-07-05,19.332847595214844,19.432641983032227,19.142330169677734,19.296558380126953,7666391.0,0.00518869192224769,1.4615421936151631,0.8000168194432764,49.814104312608,43.196154421704485,-0.11424885557216058,0.21160022908777876,-0.7432684732003167,-0.5002716204565267,16.87248231239647,0.2903118133544922,-0.13721062802708772,-0.12655696868896626,-0.9466326322739214,0.6935186948959888,-0.5365948004814456,0.28348086310351306,0.3247951308029968,82.81249486717059,42.47047686656307,0.41003783179247805,7,-0.09525775909423828,0.27216625213623047,-0.9299001693725586,-1.065983772277832,0.6713428497314453,1,0.06381977864991861,1.2666722731477067,19.23305320739746,1.0,19.278413772583008,-2.0400047094045126,18.960887908935547,0.06381977864991861
2682,2005-07-06,19.45078659057617,19.67759132385254,19.369136810302734,19.41449737548828,6580215.0,0.006100446133476822,-3.8571557290884515,0.9999999999999021,47.876482038577166,42.54320363893189,-0.22927625719145794,0.07763528420530363,-0.8119883327474113,-0.617533679923099,15.37424925045538,0.3447437286376953,-0.17458033696002673,0.004083061218256745,-0.8078172303801239,0.8159833528166374,-0.4018670845809318,0.4100332070174453,-0.6078376770019496,72.52753345947738,29.061846375391795,0.40595014579919003,7,-0.19051647186278942,0.1542272567749059,-1.0115504264831507,-1.1839227676391566,0.39010429382324574,2,0.04337684527291841,1.4615421936151631,19.332847595214844,1.2666722731477067,19.23305320739746,1.0,19.278413772583008,0.04337684527291841
2683,2005-07-07,19.124187469482425,19.550579071044922,18.625215530395508,19.514291763305664,18933455.0,-0.016791049532772107,3.0000247344142275,-10.749868600862932,46.7924728888015,41.869349910556934,0.04677508779679229,0.3839045385724589,-0.43310101142789037,-0.2915704732096742,14.104086673669288,0.9253635406494141,-0.2135094594192708,-0.2971138954162562,-1.116331205252333,0.5221034144198207,-0.7067225503342947,0.11249475950178223,0.5534038543701136,47.413855600745606,-1.0433421850134934,0.4096086549180382,7,0.02721595764159801,0.42639255523681285,-0.6350541114807164,-0.8573236465454137,0.3991756439208949,3,0.049810194540871544,-3.8571557290884515,19.45078659057617,1.4615421936151631,19.332847595214844,1.2666722731477067,19.23305320739746,0.049810194540871544
2684,2005-07-08,19.5959415435791,19.632230758666992,19.296558380126953,19.35099220275879,8961226.0,0.024667927714548954,1.1142867440351762,-0.6279073178602393,55.0955392689228,42.86287304325201,-0.4177050319384712,-0.12950035012875816,-0.8509789892024529,-0.762672248469201,11.836348350086393,0.5080432891845668,-0.21868962644055046,0.19686708450317525,-0.5743305456369221,0.9680647146432726,-0.18873173056687165,0.5824658995732221,0.0816497802734375,92.24138556007453,38.96945374606628,0.38559881507004856,7,-0.4445381164550781,-0.04536151885986328,-1.0569119453430176,-1.3290777206420898,0.036289215087890625,4,0.007407398755508776,3.0000247344142275,19.124187469482425,-3.8571557290884515,19.45078659057617,1.4615421936151631,19.332847595214844,0.007407398755508776
2685,2005-07-11,19.986045837402344,20.122127532958984,19.804601669311523,19.804601669311523,8732395.0,0.019907402405528574,-2.4999842319376846,0.7407416059303557,59.011646384096075,44.85623196138424,-0.7247335296513882,-0.5808222770043585,-1.1798084990511697,-1.153036047414865,8.760119852260043,0.5261859893798828,-0.2454939743865765,0.6069301605224595,-0.07194272382525568,1.2858030448701747,0.2674937183486037,0.9463666026963153,-1.360830307006836,90.90917199383803,35.3608641349778,0.33943644217385693,7,-0.6123743057250977,-0.43546581268310547,-1.4039230346679688,-1.719182014465332,-0.33567237854003906,0,-0.012709997782113236,1.1142867440351762,19.5959415435791,3.0000247344142275,19.124187469482425,-3.8571557290884515,19.45078659057617,-0.012709997782113236
2686,2005-07-12,19.958829879760746,20.103984832763672,19.804601669311523,20.06769561767578,5844450.0,-0.0013617479847196634,2.300003153612463,-0.599995795183363,61.329334303872976,46.75393832794249,-0.6237314076456073,-0.6234395989232091,-1.093587819533436,-1.123633060539376,5.4267166445342285,0.29938316345214844,-0.25328631095089804,0.6037554740905797,0.06301729068129092,1.1444936574998685,0.3333863823859353,0.8741245657952241,-1.3036761093139688,89.09103187638352,31.02951581386379,0.2703690917046445,7,-0.5851583480834996,-0.40824985504150746,-1.3336138725280797,-1.691966056823734,-0.19958877563476918,1,-0.004545508843267765,-2.4999842319376846,19.986045837402344,1.1142867440351762,19.5959415435791,3.0000247344142275,19.124187469482425,-0.004545508843267765
2687,2005-07-13,20.28542709350586,20.41243934631348,19.986045837402344,20.04955101013184,8661079.0,0.016363545143310176,-1.350010774899235,-2.1666695866987085,62.89855213772826,49.913252851014406,-0.8744656014357588,-0.9230528441971408,-1.3640653312218873,-1.4427901877726903,5.153158967872881,0.4536094665527344,-0.19468423352531516,0.8831773757934585,0.20111203308093195,1.565242718505985,0.5421447044371952,1.2242100471497217,-1.6009338478088395,92.89332138054665,35.766147885827095,0.34103267135626275,7,-0.7665996551513672,-0.7348470687866211,-1.6602110862731934,-2.0185632705688477,-0.6713428497314453,2,-0.013863974727434059,2.300003153612463,19.958829879760746,-2.4999842319376846,19.986045837402344,1.1142867440351762,19.5959415435791,-0.013863974727434059
2688,2005-07-14,20.57573890686035,20.68460464477539,20.403366088867188,20.41243934631348,8885390.0,0.01431134833968728,-2.0999684642068748,0.6923108023967544,70.33899915665951,53.95676954496374,-1.0187542908348632,-1.193832782631297,-1.6004536958681435,-1.7234636406573998,5.038851661490859,0.39917755126953125,-0.10803537905107063,1.122231197357177,0.26233034367767516,1.9821320510366789,0.6922807705174243,1.5521816241969297,-1.822127817138675,92.15690854925413,32.39926522416494,0.429950426839751,7,-0.9208288192749023,-0.9208288192749023,-1.5808300971984863,-2.1002140045166016,-0.9253654479980469,3,-0.03571429564631212,-1.350010774899235,20.28542709350586,2.300003153612463,19.958829879760746,-2.4999842319376846,19.986045837402344,-0.03571429564631212
2689,2005-07-15,20.54852294921875,20.6755313873291,20.39429473876953,20.666460037231445,9164375.0,-0.001322720790966403,3.133408087462331,-0.7222131377312809,76.8519083295807,58.88989320231633,-0.8855518329136878,-1.1242241779531383,-1.5217359202249128,-1.690580874027198,5.3629052735343405,0.2812366485595703,-0.03850973258563073,1.0315097808837876,0.047422531469017315,2.015597030298558,0.5394661561764025,1.5235534055911728,-1.6790522461938515,84.53622324573287,17.28566517735915,0.49204362470738444,7,-0.8936128616333008,-0.8936128616333008,-1.526397705078125,-2.072998046875,-0.8164997100830043,4,-0.0498897092676146,-2.0999684642068748,20.57573890686035,-1.350010774899235,20.28542709350586,2.300003153612463,19.958829879760746,-0.0498897092676146
2690,2005-07-18,20.0223331451416,20.29450035095215,19.840890884399414,20.203777313232425,12722720.0,-0.025607183804768563,1.4999816040239884,1.5384826872382362,64.15093163478109,60.48287401589111,-0.2633195106628783,-0.5708559433981257,-0.9461721530789973,-1.1591190700688045,5.34801190703608,0.7076320648193359,0.08717619466960258,0.4694849014282241,-0.5341940909271479,1.473163893783596,-0.03235459474946367,0.9713243976059118,-1.0439544056116752,24.742129504199404,-45.42308208776792,0.5018394961776865,7,-0.36742305755615234,-0.36742305755615234,-0.8686609268188477,-1.4152612686157227,-0.3810310363769531,0,-0.019483363084949357,3.133408087462331,20.54852294921875,-2.0999684642068748,20.57573890686035,-1.350010774899235,20.28542709350586,-0.019483363084949357
2691,2005-07-19,20.50316047668457,20.50316047668457,20.013261795043945,20.04955101013184,12740687.0,0.024014550554995795,1.1600020183162196,-2.4999947439791597,67.401960910612,62.652371668339434,-0.6265704950049091,-1.0188952736137118,-1.3663407263790646,-1.6377640274998626,5.691137915052407,0.489898681640625,0.2124610196129808,0.8963326454162583,-0.19073186605043446,1.9833971568829512,0.35280038968291194,1.4398649011496047,-1.4224081828399164,78.49458233205003,5.191416506670919,0.5435322557333471,7,-0.8482503890991211,-0.8482503890991211,-1.2360858917236328,-1.7826862335205043,-0.9979419708251989,1,-0.0415929543541359,1.4999816040239884,20.0223331451416,3.133408087462331,20.54852294921875,-2.0999684642068748,20.57573890686035,-0.0415929543541359
2692,2005-07-20,20.39429473876953,20.457799911499023,20.276355743408203,20.457799911499023,7417719.0,-0.005309705205635784,4.714311458176903,-0.1399996636139645,70.15305766720347,65.24799219927299,-0.413251199423744,-0.8665738423346596,-1.1936135053038548,-1.530368828602704,5.921932985985431,0.2268047332763672,0.3551137028584286,0.731672859191896,-0.39812523803484723,1.8614709564186391,0.16677381057852614,1.2965719078052658,-1.2173113038690317,65.59142215761763,-13.30799088130577,0.5648990486133715,7,-0.4037132263183594,-0.739384651184082,-1.0433025360107422,-1.6420679092407227,-1.0795917510986328,2,-0.031138788704289877,1.1600020183162196,20.50316047668457,1.4999816040239884,20.0223331451416,3.133408087462331,20.54852294921875,-0.031138788704289877
2693,2005-07-21,20.33986091613769,20.6755313873291,20.158416748046875,20.457799911499023,10013122.0,-0.0026690710970436182,-1.150936959522714,1.8571557290885077,66.11569625678364,66.47245408681307,-0.18801072598630242,-0.784481932570575,-1.0819457529413796,-1.4791855619952976,6.113447919001818,0.5171146392822266,0.42427739969445355,0.6341461181640575,-0.53118972140485,1.799481957732965,0.051478198379605544,1.2168140379485095,-1.0724202086446972,59.78262856724943,-16.912293786448586,0.5826679197844534,7,-0.09525775909423473,-0.6849508285522425,-0.9888687133789027,-1.5876340866088832,-1.1884574890136683,3,-0.03568247960768722,4.714311458176903,20.39429473876953,1.1600020183162196,20.50316047668457,1.4999816040239884,20.0223331451416,-0.03568247960768722
2694,2005-07-22,20.303571701049805,20.46687126159668,20.230995178222656,20.36707878112793,5241179.0,-0.0017841427351695804,-1.2608640011700396,0.5384739787171944,66.29831911787093,67.28208439056584,-0.04558154469014397,-0.7027694734223573,-1.0008253481968836,-1.4482740727131116,6.576437238890938,0.23587608337402344,0.4969039109701754,0.5461454391479492,-0.6294007234243288,1.7216916017202273,-0.04162764213819159,1.13391852043409,-0.9511011573198651,55.43474286550028,-19.84384252446752,0.5877730812861397,7,-0.058968544006347656,-0.6486616134643555,-0.8981461524963379,-1.551344871520996,-1.0160865783691406,4,-0.03217159285101179,-1.150936959522714,20.33986091613769,4.714311458176903,20.39429473876953,1.1600020183162196,20.50316047668457,-0.03217159285101179
2695,2005-07-25,20.35800552368164,20.47594451904297,20.28542709350586,20.41243934631348,3976435.0,0.0026809973847616853,1.100011563245698,0.8571299855839098,65.82631156171905,67.78174853032651,-0.04660524741288441,-0.6828948898496492,-1.0106259051732103,-1.5078236868620678,6.731004113106007,0.19051742553710938,0.6083250420492163,0.5311769485473619,-0.612070895285953,1.6744247923806768,-0.04044697336929559,1.1028008704640193,-0.9256069338889752,52.05489315131617,-21.350723575315023,0.5716239219166582,7,-0.09525775909423828,-0.7030954360961914,-0.8913426399230957,-1.605778694152832,-1.088663101196289,0,-0.030748703934563526,-1.2608640011700396,20.303571701049805,-1.150936959522714,20.33986091613769,4.714311458176903,20.39429473876953,-0.030748703934563526
2696,2005-07-26,20.557594299316406,20.6755313873291,20.303571701049805,20.35800552368164,5054675.0,0.009803945450481022,-1.4117487014593124,-3.6666316268962884,66.66664751904246,68.20042579491698,-0.17022863012776313,-0.8066611384224416,-1.1640967681707082,-1.7079430102352404,6.856852737566149,0.3719596862792969,0.6715034419240595,0.6563736915588372,-0.47299472628292705,1.7857421094006014,0.09168948263795684,1.2210579004797175,-1.0500633462247784,77.19324129434894,3.5246783303805245,0.5646842089208819,7,-0.2948465347290039,-0.902684211730957,-1.0523748397827148,-1.8053674697875977,-1.197530746459961,1,-0.04457195609615794,1.100011563245698,20.35800552368164,-1.2608640011700396,20.303571701049805,-1.150936959522714,20.33986091613769,-0.04457195609615794
2697,2005-07-27,20.630170822143555,20.86604881286621,20.557594299316406,20.6483154296875,6665751.0,0.0035303996066096133,-2.7778193073643638,-0.09090995967202462,74.55617694825898,68.6690011050947,-0.21094353505159447,-0.8092648119856989,-1.2016298357719997,-1.778460601415219,7.713988697337662,0.3084545135498047,0.6962204261216023,0.6581871032714837,-0.467465245159179,1.7838394517021463,0.09536092905615234,1.221013277486815,-1.0520154475509003,66.66657682013353,-9.896596328856603,0.5628261742153314,7,-0.2767009735107422,-0.8845386505126953,-1.1249513626098633,-1.877943992614746,-1.2156734466552734,2,-0.054529471713181676,-1.4117487014593124,20.557594299316406,1.100011563245698,20.35800552368164,-1.2608640011700396,20.303571701049805,-0.054529471713181676
2698,2005-07-28,20.50316047668457,20.784399032592773,20.457799911499023,20.639244079589844,6290318.0,-0.006156533872354375,-1.880002691088293,7.499947440344791,66.66664330655802,67.53730499142551,-0.10651199706235204,-0.5910926411630939,-1.0420841580551823,-1.6469221169272004,8.076605762227004,0.32659912109375,0.7166289382262079,0.4540631294250481,-0.5881608613261982,1.4962871201762944,-0.06704886595057502,0.9751751248006713,-0.8219736270300331,42.857057044429965,-30.41248625735868,0.5211119953756238,7,-0.1496906280517578,-0.7575283050537109,-0.9276313781738281,-1.7509336471557617,-1.1703128814697266,3,-0.05796459967062839,-2.7778193073643638,20.630170822143555,-1.4117487014593124,20.557594299316406,1.100011563245698,20.35800552368164,-0.05796459967062839
2699,2005-07-29,20.31264305114746,20.53037643432617,20.18563461303711,20.47594451904297,5936490.0,-0.009292100393681224,1.5333267924846048,1.2000084096037675,56.474775257828654,66.68439872731969,0.05255373232346727,-0.33636628981866323,-0.8217443101722282,-1.4538075842760563,8.057074498454144,0.34474182128905895,0.7021557999125001,0.2118342399597175,-0.7702814332031309,1.193949913122566,-0.2792235966217085,0.7028920765411435,-0.5366672444359892,18.66634149349794,-50.20847793984777,0.4910578365814244,7,0.1270122528076172,-0.5670108795166016,-0.7008252143859863,-1.5604162216186523,-0.8255672454833949,4,-0.05716831734301753,-1.880002691088293,20.50316047668457,-2.7778193073643638,20.630170822143555,-1.4117487014593124,20.557594299316406,-0.05716831734301753
2700,2005-08-01,20.43058204650879,20.43058204650879,20.221923828125,20.41243934631348,3819692.0,0.005806186573768635,22.00189234650967,-0.11109943118770965,59.02772404146994,65.7539279640817,-0.0015479169267180737,-0.37944369165850844,-0.9131399863604557,-1.5690167015139238,8.036487740917607,0.20865821838378906,0.6360571403547048,0.2698967933654792,-0.6322252676127427,1.1720188543437011,-0.18116423712363172,0.7209578238545902,-0.5674003993049368,35.99975331690648,-29.065452044765323,0.45106103048911045,8,0.0816507339477539,-0.6849498748779297,-0.8187642097473145,-1.6783552169799805,-0.8527851104736293,0,-0.05595028674297897,1.5333267924846048,20.31264305114746,-1.880002691088293,20.50316047668457,-2.7778193073643638,20.630170822143555,-0.05595028674297897
2701,2005-08-02,20.566665649414066,20.584810256958008,20.33986091613769,20.448726654052734,4736119.0,0.0066607795409594495,2.1764531288647504,6.50063078217136,55.805236957607065,64.15972566301542,-0.14268033990369133,-0.44096166655317504,-1.0147023182212216,-1.6996682430425771,8.541578146532263,0.24494934082031605,0.5545856417120305,0.34428949356079386,-0.4853019792701154,1.1738809663917031,-0.07050624285466256,0.7590852299762503,-0.6232546289572234,55.999865445585876,-5.316200994962024,0.41479573641545475,8,-0.054432868957523084,-0.8210334777832067,-1.0886626243591344,-1.8144388198852575,-0.6531982421875071,1,-0.06307892825425854,22.00189234650967,20.43058204650879,1.5333267924846048,20.31264305114746,-1.880002691088293,20.50316047668457,-0.06307892825425854
2702,2005-08-03,20.29450035095215,20.602954864501953,20.221923828125,20.54852294921875,5410597.0,-0.013233321487368666,1.1000015768145193,-2.1538473978716564,44.150944893134266,61.71919773372103,0.1272188737394373,-0.10787746458747094,-0.7066644714082706,-1.4186732551402557,8.856279005609737,0.3810310363769531,0.5437278061300326,0.029938507080078836,-0.716042070178311,0.7759190843384687,-0.34305178154911786,0.40292879570927553,-0.27727830710255574,18.181731305248068,-37.612493993795,0.3729902886291955,8,0.23134136199951172,-0.5488681793212891,-0.9094877243041992,-1.5422735214233398,-0.4536094665527344,2,-0.046043843501269666,2.1764531288647504,20.566665649414066,22.00189234650967,20.43058204650879,1.5333267924846048,20.31264305114746,-0.046043843501269666
2703,2005-08-04,20.07676696777344,20.33078956604004,19.9679012298584,20.32171630859375,5642405.0,-0.010728689024782634,1.758601690614624,0.9642816918329051,40.90907754350739,58.89817089212509,0.33939914381382863,0.19487102343049756,-0.4601134449252946,-1.1950249261993342,8.103928334683749,0.3628883361816406,0.4696372451288049,-0.23542385101318075,-0.765122110604775,0.29427440857841347,-0.5002729808089796,0.029425278782618136,0.7892818450927699,17.142762748873515,-33.56932681745804,0.26484912979579794,8,0.34020805358886363,-0.3311347961425817,-0.7008261680603063,-1.3245401382446325,0.054433822631832385,3,-0.03298686453591915,1.1000015768145193,20.29450035095215,2.1764531288647504,20.566665649414066,22.00189234650967,20.43058204650879,-0.03298686453591915
2704,2005-08-05,19.74109649658203,20.03140640258789,19.695735931396484,20.03140640258789,6728470.0,-0.016719348873761253,1.3124975362337885,1.1851834548059725,44.150979920806634,56.489800709801486,0.6558628108544617,0.5712626497000919,-0.10010158210671705,-0.8573593600379077,7.725824134207788,0.3810310363769567,0.38192861796893496,-0.5783520698547377,-1.0692885266966208,-0.08741561301285472,-0.823820298275681,-0.33288384143379446,1.1069893646240239,4.999957951745423,-46.973134893985154,0.2454682284209417,8,0.5397958755493164,0.004535675048828125,-0.3651556968688965,-0.9888696670532227,0.5715465545654297,4,-0.020680153275066115,1.758601690614624,20.07676696777344,1.1000015768145193,20.29450035095215,2.1764531288647504,20.566665649414066,-0.020680153275066115
2705,2005-08-08,19.732023239135746,19.877178192138672,19.695735931396484,19.732023239135746,5010033.0,-0.0004596126384295296,-4.000157687253124,-0.0,30.04696364906974,52.42094694647118,0.633412537060213,0.5906103033763159,-0.07009260633914138,-0.8453095170352292,8.32398710891792,0.1814422607421875,0.316585548580008,-0.5747241973876918,-1.112854123691701,-0.03659427108368263,-0.8437891605396963,-0.3056592342356872,1.0699686248779265,3.9998402166329994,-42.775319912560605,0.2690649631520045,8,0.5488691329956019,0.013608932495113635,-0.3107213973999059,-0.9797964096069371,0.45361137390136363,0,-0.012413700840664954,1.3124975362337885,19.74109649658203,1.758601690614624,20.07676696777344,1.1000015768145193,20.29450035095215,-0.012413700840664954
2706,2005-08-09,19.868106842041016,19.868106842041016,19.60501289367676,19.650373458862305,5260579.0,0.006896586389345316,1.416661556655392,100.0,36.57408939511035,48.200714996121334,0.43498286062660796,0.4715585182801618,-0.17562332235457845,-0.9773052783403031,9.026115600863518,0.26309394836425426,0.25300574476485593,-0.43410444259643555,-0.9859378546958943,0.11772896950302325,-0.7100211486461632,-0.15818773654670792,0.8896347846679689,26.363652001398798,-17.286519922155215,0.27591670604972895,8,0.32659912109375,-0.12247467041015625,-0.4468050003051758,-1.115880012512207,0.31752777099609375,1,-0.014611855488493641,-4.000157687253124,19.732023239135746,1.3124975362337885,19.74109649658203,1.758601690614624,20.07676696777344,-0.014611855488493641
2707,2005-08-10,20.00419044494629,20.085840225219727,19.795528411865234,19.91346740722656,8289945.0,0.0068493492604599915,1.2857164310224432,0.416670316674713,41.77781390802865,45.435289507395844,0.22435975552577503,0.3302575458923087,-0.2918114550752229,-1.1071645053731345,8.942176191750569,0.2903118133544922,0.18792562020621872,-0.283959007263185,-0.8516970035557563,0.28377898902938625,-0.5678280054094706,-9.000911689938107e-05,0.6843874577807618,55.0000525602075,12.837379009723286,0.2838689981462863,8,0.0997934341430664,-0.2585582733154297,-0.5828886032104492,-1.2519636154174805,0.04536056518555043,2,-0.004535201660342603,1.416661556655392,19.868106842041016,-4.000157687253124,19.732023239135746,1.3124975362337885,19.74109649658203,-0.004535201660342603
2708,2005-08-11,19.840890884399414,19.986045837402344,19.777385711669922,19.868106842041016,6107562.0,-0.008163267641162153,-1.7058954476310615,-0.29998948806894654,39.33058994081592,43.530380027727766,0.3171932846798704,0.45922616229286106,-0.11215105275621085,-0.9446109360644357,8.370573301786022,0.2268047332763672,0.093739416727459,-0.4105161666870103,-0.9947625107848133,0.17373017741079266,-0.70263933873591,-0.1183929946381106,0.7826731177846185,49.05669358805478,8.218712056897608,0.2921231720489008,8,0.2630929946899414,-0.09525871276855469,-0.4082489013671875,-1.0886640548706055,0.4536094665527344,3,0.0,1.2857164310224432,20.00419044494629,1.416661556655392,19.868106842041016,-4.000157687253124,19.732023239135746,0.0
2709,2005-08-12,19.52336311340332,19.85903549194336,19.514291763305664,19.85903549194336,7229011.0,-0.016003705319792894,1.054048832597492,12.333660382647698,32.83584197111699,40.620170908799665,0.5710384739061354,0.7336270723005569,0.22014001796538452,-0.6296831382549293,8.006836529041498,0.3447437286376953,-0.046666417879979605,-0.676785945892334,-1.3273897932018137,-0.026182098582854252,-1.0020878695470756,-0.35148402223759234,1.0390878222702753,1.5871532690818806,-36.26916495627259,0.32530192365473987,8,0.5352602005004883,0.5579404830932617,-0.17237138748168945,-0.7711362838745117,0.734848022460934,4,0.031133861183202383,-1.7058954476310615,19.840890884399414,1.2857164310224432,20.00419044494629,1.416661556655392,19.868106842041016,0.031133861183202383
2710,2005-08-15,19.632230758666992,19.904396057128906,19.632230758666992,19.659446716308594,7207406.0,0.005576275185340984,-19.00042049197561,0.08107893106955548,30.23260930681694,37.77876783648965,0.3766210898061786,0.6261378665149735,0.13228460515794183,-0.7405440921003006,8.658421553335394,0.38103294372558594,-0.14686639985565364,-0.5484131813049302,-1.2433435742450953,0.1465172116352349,-0.8958783777750128,-0.20094798483484766,0.8463674432171686,20.63499479403049,-11.739619600258216,0.34746519647008167,8,0.4263925552368164,0.5579395294189453,-0.28123903274536133,-0.8800039291381836,0.8346405029296875,0,0.03465792048008032,1.054048832597492,19.52336311340332,-1.7058954476310615,19.840890884399414,1.2857164310224432,20.00419044494629,0.03465792048008032
2711,2005-08-16,19.650373458862305,19.958829879760746,19.64130210876465,19.777385711669922,7059923.0,0.0009241283081038443,-3.375018067618934,4.666830191323849,28.571464326654024,36.047714440214065,0.24008067689180734,0.5700578954601774,0.12877891226776939,-0.7618985830628553,9.015016106584149,0.32659912109375355,-0.20280349802142794,-0.48763113021850657,-1.203572435398236,0.22831017496122286,-0.8456017828083695,-0.12966047762864363,0.7510802279355779,23.80930133219425,-4.052972215885834,0.3579706525898644,8,0.2721672058105469,0.5397968292236328,-0.1882476806640625,-0.8845386505126953,0.42639350891113637,1,0.027239235696734365,-19.00042049197561,19.632230758666992,1.054048832597492,19.52336311340332,-1.7058954476310615,19.840890884399414,0.027239235696734365
2712,2005-08-17,19.759241104125977,19.88625144958496,19.487075805664066,19.550579071044922,8000268.0,0.0055402328862392825,-1.3783915857421578,-1.64284963433497,33.600058530973484,35.23560121659919,0.05286068764210583,0.43339458861384017,0.0220766274756663,-0.8726532564364291,9.52190973660902,0.3991756439208949,-0.2797273460108016,-0.34701080322265554,-1.0713732096058024,0.3773516031604913,-0.7091920064142272,0.015170399968916115,0.5712396287925294,54.54541979480404,27.399279923312967,0.3621812031915731,8,0.02721691131591797,0.41732120513916016,-0.2971153259277344,-0.9072198867797852,-0.163299560546875,2,0.02157944764498554,-3.375018067618934,19.650373458862305,-19.00042049197561,19.632230758666992,1.054048832597492,19.52336311340332,0.02157944764498554
2713,2005-08-18,19.614084243774414,19.831817626953125,19.568723678588867,19.768312454223636,6494238.0,-0.007346277095695353,-1.148149878527378,-0.7391292424976632,34.28576577318739,34.13946631130817,0.1402307316014273,0.5495667625207759,0.17009647415799378,-0.7237280908145465,9.634624537941999,0.2630939483642578,-0.3662320825951184,-0.4558788299560561,-1.2033162071792631,0.2915585472671509,-0.8295975185676596,-0.0821601413444526,0.6320559964186465,26.922594861219856,-1.2426385140467033,0.37371868861160423,8,0.17237377166748047,0.5624780654907227,-0.07938051223754883,-0.7620630264282227,0.05443382263183594,3,0.02220173835011674,-1.3783915857421578,19.759241104125977,-3.375018067618934,19.650373458862305,-19.00042049197561,19.632230758666992,0.02220173835011674
2714,2005-08-19,19.650373458862305,19.777385711669922,19.52336311340332,19.686662673950195,6598403.0,0.0018501610698142823,1.3333158134482639,0.23529557259460254,31.779721413528804,34.331994951803615,0.10026280524747477,0.4867904741410207,0.12398986195583461,-0.7548408839036114,9.793395696093102,0.25402259826660156,-0.4036093389743023,-0.38692970275878835,-1.1483406593803984,0.3744812538628217,-0.7676351810695934,-0.0062242244479833175,0.519860337877855,34.61499585582232,7.133405758399874,0.38070547831080426,8,0.13608455657958984,0.526188850402832,0.004536628723144531,-0.6078357696533203,0.48082733154296875,4,0.03277937151873034,-1.148149878527378,19.614084243774414,-1.3783915857421578,19.759241104125977,-3.375018067618934,19.650373458862305,0.03277937151873034
2715,2005-08-22,19.732023239135746,19.81367492675781,19.57779693603516,19.74109649658203,5134589.0,0.0041551261325578626,2.058779881525135,0.2500262798275064,30.00004570446579,33.60154565284311,0.020800410335450437,0.37506910243248726,0.022155289052957272,-0.8273103193196008,9.89920710763165,0.23587799072264914,-0.4148444614296416,-0.2739808082580524,-1.0313376661060332,0.4833760495899284,-0.6526592371820428,0.10469762066593802,0.3698947584968053,51.92269593870661,26.889822270182332,0.37867842892398984,8,0.05443477630614879,0.444539070129391,-0.07711315155029652,-0.6350526809692418,0.26309394836425426,0,0.026666697598697775,1.3333158134482639,19.650373458862305,-1.148149878527378,19.614084243774414,-1.3783915857421578,19.759241104125977,0.026666697598697775
2716,2005-08-23,19.64130210876465,19.759241104125977,19.568723678588867,19.632230758666992,4270300.0,-0.0045976598178317785,-1.7999663620563997,-0.9997897834773728,32.8571886237856,32.610365065705,0.08489339581343813,0.41489615089060194,0.0894664393560447,-0.7274086211209436,9.617386643725077,0.19051742553710938,-0.4163809965355654,-0.3188873291015639,-1.0460050459470018,0.408230387743874,-0.6824461875242811,0.04467152932115326,0.3991316696710534,38.63620074253468,12.210563552471829,0.3635588584227189,8,0.09525871276855469,0.5352602005004883,0.013607978820800781,-0.5443315505981445,0.4536094665527379,1,0.042032302556134216,2.058779881525135,19.732023239135746,1.3333158134482639,19.650373458862305,-1.148149878527378,19.614084243774414,0.042032302556134216
2717,2005-08-24,19.50521850585937,19.5959415435791,19.3147029876709,19.55965232849121,6729903.0,-0.006928441004150687,3.4285263774383927,-6.0006307821702825,34.32840192124232,32.05456639686348,0.1595308269983704,0.4873675062472138,0.23546477238989993,-0.5847257164415858,9.190063102394548,0.32659912109375,-0.3900846209627531,-0.3987233161926298,-1.0802345525694435,0.28278792018418386,-0.7394789343810366,-0.05796769800422297,0.4798794752991675,36.84202761169463,8.860384758227319,0.3407556181884061,8,0.13154792785644887,0.5851573944091832,0.14969158172607777,-0.40824794769286754,0.4536113739013743,2,0.029302335769393117,-1.7999663620563997,19.64130210876465,2.058779881525135,19.732023239135746,1.3333158134482639,19.650373458862305,0.029302335769393117
2718,2005-08-25,19.3147029876709,19.369136810302734,19.096969604492188,19.323774337768555,6458745.0,-0.009767412660936947,4.454455104927182,0.16664914678158624,37.2973310831927,32.55028740931634,0.2990003034942035,0.6158569075777578,0.42715892681677303,-0.39212831881918575,9.184845931145368,0.40824890136718395,-0.39455798498079275,-0.5298159599304206,-1.1984660191323115,0.13883409927147028,-0.8641409895313643,-0.19549093032947695,0.5899475942691232,30.379763678944155,-0.4878852992160425,0.33432502960094496,8,0.2131967544555664,0.6668062210083008,0.5080428123474121,-0.21773242950439453,0.7439193725585902,3,0.014560853257113315,3.4285263774383927,19.50521850585937,-1.7999663620563997,19.64130210876465,2.058779881525135,19.732023239135746,0.014560853257113315
2719,2005-08-26,19.151403427124023,19.441713333129886,19.133258819580078,19.369136810302734,5712950.0,-0.008454676245920667,-1.4285596293765908,24.002312867956267,34.15847561000987,32.98649477633778,0.4514650808060239,0.7248627841370947,0.598537912784856,-0.22839960105579138,9.78024700152947,0.30845451354980824,-0.4285289094346467,-0.6350535392761216,-1.3335536403379855,0.06344656178574226,-0.9843035898070518,-0.28580348874519146,0.6401718179733003,7.595007451564867,-25.56947728197794,0.3492500505309312,8,0.3764963150024414,0.8301057815551758,0.7983531951904297,-0.05443286895751953,1.2156753540039062,4,0.027001396594770632,4.454455104927182,19.3147029876709,3.4285263774383927,19.50521850585937,-1.7999663620563997,19.64130210876465,0.027001396594770632
2720,2005-08-29,19.287485122680664,19.341920852661133,18.924598693847656,19.05160903930664,4401691.0,0.007105573023641121,1.4210305011978068,-1.0833253033156673,34.15840708240924,33.60726619364391,0.2920507594667363,0.5257053981600777,0.47140605670705327,-0.3631116000350154,10.570631922252053,0.41732215881347656,-0.4431122362450317,-0.44181699752807546,-1.1045511446327083,0.2209171495765574,-0.7731840710803901,-0.11044992397576081,0.40684533273194035,43.47807208981862,9.062820535773412,0.3313670735523157,8,0.11793994903564453,0.6078386306762695,0.6622714996337891,-0.08164787292480469,1.3245410919189453,0,0.043744203163763595,-1.4285596293765908,19.151403427124023,4.454455104927182,19.3147029876709,3.4285263774383927,19.50521850585937,0.043744203163763595
2721,2005-08-30,19.26934242248535,19.50521850585937,19.223981857299805,19.487075805664066,4832457.0,-0.0009406462314767161,1.2142980499929008,-0.9230837652728849,28.571428571428655,33.04852953147226,0.27989405836041215,0.4655410820292758,0.4946702563841079,-0.33934509295104576,10.853293670951563,0.28123664855956676,-0.412409785789734,-0.39509353637695455,-0.9593837709545063,0.16919669820059724,-0.6772386536657322,-0.11294841908817688,0.3018309510768624,51.35136670862016,18.732778695287486,0.28214511728877645,8,0.10886573791503906,0.625981330871582,0.6894865036010742,-0.009072303771972656,1.1249523162841797,1,0.03766473962119976,1.4210305011978068,19.287485122680664,-1.4285596293765908,19.151403427124023,4.454455104927182,19.3147029876709,0.03766473962119976
2722,2005-08-31,19.360063552856445,19.52336311340332,19.251197814941406,19.251197814941406,6558611.0,0.004708055333804806,-4.000017520192022,-0.4999956199903558,35.35908265150148,33.16778696239605,0.1414722080592874,0.3175034487380799,0.41490990110269976,-0.4237129398917361,11.441077521610032,0.27216529846191406,-0.3815257387277242,-0.2576505661010735,-0.7527878238099639,0.23748669160781688,-0.5052191949555187,-0.010081937246628314,-0.43546485900878906,72.72724376841603,40.44522421806184,0.24756862885444508,8,0.009073257446289062,0.5352602005004883,0.5987653732299805,0.04536151885986328,0.7802085876464844,2,0.03795690135286356,1.2142980499929008,19.26934242248535,1.4210305011978068,19.287485122680664,-1.4285596293765908,19.151403427124023,0.03795690135286356
2723,2005-09-01,19.41449737548828,19.52336311340332,19.30563163757324,19.478002548217773,7640157.0,0.0028116551623511565,1.8235323216958375,-0.5833347933493351,46.05265159845585,34.75366809405461,0.06230131644793602,0.22230794802126752,0.36586103957255034,-0.467935867970823,12.629684623524007,0.21773147583008168,-0.3470552922872301,-0.17010326385497976,-0.6227334184523485,0.282526890742389,-0.3964183411536659,0.056211813443706404,-0.4779233932495117,81.81826869475192,43.7676537308449,0.22631507729868475,9,-0.045360565185546875,0.4400014877319336,0.6350536346435547,0.0816497802734375,0.489898681640625,3,0.028037424494939955,-4.000017520192022,19.360063552856445,1.2142980499929008,19.26934242248535,1.4210305011978068,19.287485122680664,0.028037424494939955
2724,2005-09-02,19.332847595214844,19.52336311340332,19.187692642211914,19.432641983032227,6692977.0,-0.004205608762064772,1.3871033374251436,1.5714371527256346,38.92613188205602,35.7454554471202,0.1052405557099938,0.28649321303362285,0.4587847982697397,-0.37137630647250575,13.369766576275996,0.33567047119140625,-0.3380665780338248,-0.23134059906005788,-0.6910217365234175,0.2283405384033017,-0.4611811677917359,-0.0015000303283798644,-0.38453783035278377,68.18189057895995,26.774626832614288,0.22984056873167946,9,0.009072303771972656,0.43092918395996094,0.7167034149169922,0.30391883850097656,0.4445381164550781,4,0.03754101724746883,1.8235323216958375,19.41449737548828,-4.000017520192022,19.360063552856445,1.2142980499929008,19.26934242248535,0.03754101724746883
2725,2005-09-05,19.487075805664066,19.487075805664066,19.323774337768555,19.323774337768555,2580191.0,0.007977521660461173,-1.0000000000000435,-1.6363792740964787,44.512260001512864,37.04046337797878,-0.09765712095419232,0.11907846485784646,0.32750664733883994,-0.5009551315379746,14.149843477374471,0.16330146789551137,-0.31828426415547995,-0.06486501693725089,-0.5187337226449564,0.38900368877045466,-0.29179936979110366,0.1620693359166019,-0.5272649738311799,89.18960383662629,43.674431768394626,0.22693435285385313,9,-0.22680568695068715,0.27670097351073863,0.6055679321289027,0.2222681045532191,0.127008438110348,0,0.04515828768973562,1.3871033374251436,19.332847595214844,1.8235323216958375,19.41449737548828,-4.000017520192022,19.360063552856445,0.04515828768973562
2726,2005-09-06,19.57779693603516,19.70480728149414,19.468929290771484,19.514291763305664,7029610.0,0.004655451196260207,-2.058779881525086,0.3888830489272123,43.82714527287916,38.09587930593843,-0.22164179596074263,0.005789733154401233,0.25804578085787,-0.5655247828037524,14.459698160483631,0.23587799072265625,-0.29412837786003365,0.0403716087341337,-0.3888206323974934,0.46956384986576083,-0.17422451183168164,0.25496772929994904,-0.6067150585708667,75.43864825887047,29.78244804740632,0.214596120565814,9,-0.26309394836426137,0.18597984313964488,0.5511355400085414,0.13154697418212535,-0.235876083374027,1,0.052826642443146055,-1.0000000000000435,19.487075805664066,1.3871033374251436,19.332847595214844,1.8235323216958375,19.41449737548828,0.052826642443146055
2727,2005-09-07,19.91346740722656,19.958829879760746,19.686662673950195,19.70480728149414,7515601.0,0.01714546699447883,-1.2222326044976306,3.2857185763625774,59.016436760348526,40.50911327006685,-0.5512857244534821,-0.3552392729031091,-0.05670505957702332,-0.8723918112510098,15.055244853851695,0.38103294372558594,-0.2645914899333377,0.3805782318115192,-0.02932672292843108,0.7904831865514694,0.17562575444154405,0.5855307091814943,-0.913036513601071,94.11745791470558,44.187586883954424,0.2049524773699759,9,-0.47175312042235973,-0.14969062805175426,0.21546506881714222,-0.2041234970092738,-0.7167034149169886,2,0.024145836669734466,-2.058779881525086,19.57779693603516,-1.0000000000000435,19.487075805664066,1.3871033374251436,19.332847595214844,0.024145836669734466
2728,2005-09-08,19.840890884399414,20.04047966003418,19.804601669311523,19.958829879760746,4417894.0,-0.0036445949539057887,-1.47618284844723,-0.565220570760004,55.615030378255376,42.893174910983014,-0.44278349900414327,-0.29793819632448404,0.04456816493038929,-0.7691134633045422,15.553033845604103,0.23587799072265625,-0.240933743087286,0.3080017089843743,-0.10190324575557597,0.7179066637243245,0.10304923161439916,0.5129541863543494,-0.7829560516058116,76.59570661096026,23.707093627561846,0.2049524773699759,9,-0.3583517074584961,-0.2131967544555664,0.2948460578918457,-0.1315469741821289,-0.5715484619140625,3,0.01508910350083692,-1.2222326044976306,19.91346740722656,-2.058779881525086,19.57779693603516,-1.0000000000000435,19.487075805664066,0.01508910350083692
2729,2005-09-09,20.131200790405273,20.240066528320312,19.931612014770508,19.940683364868164,8635065.0,0.014631898723566072,-1.9565257134499716,-1.6153895914868355,60.476247684837496,45.81737942236393,-0.6475945920688773,-0.5695781367514385,-0.22331632283861325,-1.0309225754592397,15.669718049692689,0.39917564392089844,-0.2036670796905966,0.5679197311401367,0.0785554706600422,1.0572839916202312,0.32323760090008946,0.812601861380184,-0.9946623714324261,88.11888401564526,33.657810079507655,0.24468213024004684,9,-0.41732120513916016,-0.5488681793212891,-0.049897193908691406,-0.4218568801879883,-0.49897003173828125,4,-0.011266329099676176,-1.47618284844723,19.840890884399414,-1.2222326044976306,19.91346740722656,-2.058779881525086,19.57779693603516,-0.011266329099676176
2730,2005-09-12,20.31264305114746,20.41243934631348,20.240066528320312,20.240066528320312,6597190.0,0.009012987483025148,-3.7500985519435424,0.3809442764751817,66.8182000623081,50.06702069912831,-0.7468664808369923,-0.7351220697814362,-0.3783000965556802,-1.1835336153049028,16.090457333793527,0.2812385559082067,-0.15293035085679918,0.7153413772583015,0.12219475621535736,1.3084879983012456,0.41876806673682765,1.0119146877797753,-1.0657518212398678,89.42286893713161,31.59850909877288,0.29657331052147284,9,-0.5125770568847656,-0.6441240310668945,-0.2993807792663574,-0.6032991409301758,-0.498968124389652,0,-0.02635094498188917,-1.9565257134499716,20.131200790405273,-1.47618284844723,19.840890884399414,-1.2222326044976306,19.91346740722656,-0.02635094498188917
2731,2005-09-13,20.18563461303711,20.36707878112793,20.094911575317386,20.29450035095215,5895486.0,-0.006252679072366041,1.1428582155111937,-1.500013140259126,67.12340734369138,53.59639010937163,-0.5321774234298218,-0.5965421615444093,-0.22898066748201984,-1.0258220931983502,16.51800561835046,0.2721672058105433,-0.07735742167019666,0.5615698814392083,-0.08734056563463,1.2104803285130465,0.23711465790228914,0.8860251049761274,-0.7988776091608081,68.75006570025931,7.929891431772873,0.32445522353691997,9,-0.38556861877441406,-0.517115592956543,-0.17237234115600586,-0.44000244140625,-0.7620658874511754,1,-0.028314708961072466,-3.7500985519435424,20.31264305114746,-1.9565257134499716,20.131200790405273,-1.47618284844723,19.840890884399414,-0.028314708961072466
2732,2005-09-14,20.18563461303711,20.28542709350586,20.094911575317386,20.194705963134766,4004874.0,0.0,1.0000200232269059,0.08332603325332445,74.24257064615506,56.72860333689377,-0.4500861467473598,-0.5933829986440671,-0.2100117802436401,-0.9913307241183205,16.593239430483635,0.190515518188473,-0.005149735866531557,0.5402502059936509,-0.15380730085403016,1.234307712841332,0.19322145256981216,0.8872789594174897,-0.6757957280683478,62.686628049277594,-1.9020942340476878,0.3470287534238401,9,-0.38556861877441406,-0.517115592956543,-0.21546554565429688,-0.44000244140625,-0.5987663269043004,2,-0.04179773272181664,1.1428582155111937,20.18563461303711,-3.7500985519435424,20.31264305114746,-1.9565257134499716,20.131200790405273,-0.04179773272181664
2733,2005-09-15,20.04955101013184,20.14027214050293,19.84996223449707,19.9679012298584,7724370.0,-0.006741606370769149,1.2069075513281522,-9.00084104289358,75.3847431056755,60.77956013951815,-0.23964841654259317,-0.44586216459560646,-0.045620619395304374,-0.8182997624373023,16.526890957892565,0.33567237854003906,0.08150679321057908,0.38239326477050994,-0.3344770583712382,1.099263587912258,0.023958103199635872,0.740828426341384,-0.4314000698017111,35.48389284503262,-34.814050937557106,0.3584351615708737,9,-0.18144416809082387,-0.3810319900512731,-0.12474298477173207,-0.3039188385009801,-0.46268272399903054,3,-0.04253397083013588,1.0000200232269059,20.18563461303711,1.1428582155111937,20.18563461303711,-3.7500985519435424,20.31264305114746,-0.04253397083013588
2734,2005-09-16,20.29450035095215,20.39429473876953,19.91346740722656,19.91346740722656,9560530.0,0.012217198315140676,-1.523809762177665,4.666674453373042,76.81173698429808,64.36839091538319,-0.37307473162196203,-0.6746716456340032,-0.27404079962710526,-1.0269648639044284,16.4733777714181,0.4808273315429723,0.15869418109084066,0.5951362609863295,-0.1744940803316659,1.364766602304325,0.21032109032733004,0.979951431645329,-0.5810348019040177,79.03221430993507,5.1210754817452795,0.3848151706589982,9,-0.35381603240966797,-0.625981330871582,-0.369692325592041,-0.5488681793212891,-0.6441268920898438,4,-0.05051407577120759,1.2069075513281522,20.04955101013184,1.0000200232269059,20.18563461303711,1.1428582155111937,20.18563461303711,-0.05051407577120759
2735,2005-09-19,20.258211135864254,20.46687126159668,20.158416748046875,20.18563461303711,5471332.0,-0.0017881305013843773,-3.8570827889654757,0.19047309168997392,76.07660844950281,67.9516646016747,-0.24126859195724393,-0.629199940079193,-0.23387946376054813,-0.9533649117729759,16.611328604388024,0.3084545135498047,0.21453994939242804,0.5325376510620075,-0.27674680369367266,1.3418221058176876,0.12789542368416917,0.9371798784398457,-0.46086873114428073,66.17651605562678,-10.150891205637436,0.4046422273778398,9,-0.18144416809081676,-0.5624761581420863,-0.18824768066405895,-0.5125789642333949,-0.6259803771972621,0,-0.03090008160143287,-1.523809762177665,20.29450035095215,1.2069075513281522,20.04955101013184,1.0000200232269059,20.18563461303711,-0.03090008160143287
2736,2005-09-20,20.46687126159668,20.584810256958008,20.28542709350586,20.31264305114746,6368469.0,0.010300027200477846,-1.869577140349915,2.1250427058422634,77.47753634717529,70.0028978890999,-0.34704647588443294,-0.8146044698808055,-0.435285599185363,-1.1247155978703667,16.844495636688013,0.32659912109375355,0.3008054838941554,0.6999193191528335,-0.17296443211061785,1.5728030704162848,0.2634774435211078,1.136361194784559,-0.575794816913966,83.95055960464295,6.871663272608856,0.43644187563172576,9,-0.27216529846191406,-0.7121667861938477,-0.34247446060180664,-0.7212390899658203,-0.6985588073730433,1,-0.031914811330469695,-3.8570827889654757,20.258211135864254,-1.523809762177665,20.29450035095215,1.2069075513281522,20.04955101013184,-0.031914811330469695
2737,2005-09-21,20.07676696777344,20.448726654052734,20.0223331451416,20.34893226623535,7102360.0,-0.019060279846251693,-1.238092616045372,-1.7646920603512013,64.09268164387845,70.94485914083579,0.0767264771381484,-0.3999936170212486,-0.052839614673658275,-0.7031026716040785,16.12365953971509,0.4445381164550781,0.3653169534718863,0.28123760223389027,-0.5929894285191644,1.155464632986945,-0.15587591314263705,0.7183511176104176,-0.07469311312668125,30.864168691210846,-43.73091085788204,0.43711351537652676,9,0.140619277954098,-0.322062492370609,-0.02041149139404652,-0.3311347961425817,-0.7076301574707067,2,-0.03253503132431623,-1.869577140349915,20.46687126159668,-3.8570827889654757,20.258211135864254,-1.523809762177665,20.29450035095215,-0.03253503132431623
2738,2005-09-22,19.5959415435791,19.9679012298584,19.487075805664066,19.931612014770508,12735065.0,-0.02394934527885617,1.3555503644178484,1.2333330997316077,54.78549457777866,70.31255324005149,0.5801620647526597,0.10854706757996979,0.4052233196896218,-0.19657641675200566,15.184629561282781,0.589691162109375,0.4179968888671759,-0.21364974975585938,-1.0640345317563806,0.6367350322446619,-0.6388421407561182,0.21154264124439948,0.9888687133789062,9.917310856620313,-62.78371117850045,0.4251923910002598,9,0.4400014877319336,0.15876293182373047,0.38556861877441406,0.1496906280517578,-0.19051742553710938,3,-0.00046301717251573393,-1.238092616045372,20.07676696777344,-1.869577140349915,20.46687126159668,-3.8570827889654757,20.258211135864254,-0.00046301717251573393
2739,2005-09-23,19.66851806640625,19.722951889038086,19.541507720947266,19.568723678588867,5023811.0,0.0037036507108243466,-1.3529600910226443,-0.29729867945541744,53.40134011255796,68.82179102341257,0.48617886789243414,0.08084269179358117,0.3111357252320843,-0.24436259190478182,14.469967084647447,0.1814441680908203,0.4199419793670778,-0.16692895889282156,-0.9627473497791925,0.6288894319935494,-0.5648381543360053,0.23098023655036215,0.8943375015258788,16.52879350997056,-51.85227489890012,0.39790919544318487,9,0.36742496490478516,0.08618640899658203,0.3129920959472656,0.07711410522460938,0.10886764526367188,4,-0.004151292944276186,1.3555503644178484,19.5959415435791,-1.238092616045372,20.07676696777344,-1.869577140349915,20.46687126159668,-0.004151292944276186
2740,2005-09-26,20.131200790405273,20.221923828125,19.89532470703125,19.89532470703125,8040281.0,0.023524025675797366,-1.769243209587036,2.363620725903557,59.10449634587563,67.93080091254416,-0.005529585838885964,-0.3324341146982164,-0.15116190303153232,-0.6778642564742157,12.915245936401762,0.55340576171875,0.4469294228053968,0.2535679817199714,-0.5086887874238819,1.0158247508638247,-0.12756040285195525,0.6346963662918981,0.41013918228149393,58.67766871869171,-8.44670389149308,0.38112838457192655,9,-0.09525775909423828,-0.3764963150024414,-0.1496906280517578,-0.38556861877441406,-0.4717540740966797,0,-0.023884682118522016,-1.3529600910226443,19.66851806640625,1.3555503644178484,19.5959415435791,-1.238092616045372,20.07676696777344,-0.023884682118522016
2741,2005-09-27,19.9951171875,20.203777313232425,19.88625144958496,20.085840225219727,4317257.0,-0.006759835358163602,-1.0588180733247405,-0.3846216047935181,51.43770268491185,65.39692669462825,0.1125197455175595,-0.14671137012225088,-0.0317674414828204,-0.5107769205954327,11.87856293219309,0.3175258636474645,0.4371813710416035,0.08119564056396555,-0.626263266533126,0.7886545476610571,-0.27253381298458024,0.43492509411251135,0.5251375018463129,52.83012880269409,-10.43036673820869,0.353729453548546,9,0.040825843811035156,-0.24041271209716797,-0.013607025146484375,-0.24948501586914062,-0.07257652282714844,1,-0.01814875228937729,-1.769243209587036,20.131200790405273,-1.3529600910226443,19.66851806640625,1.3555503644178484,19.5959415435791,-0.01814875228937729
2742,2005-09-28,20.094911575317386,20.122127532958984,19.958829879760746,19.958829879760746,6843327.0,0.004990937881563129,-1.3999943935188557,-1.499968464206875,54.430372167229805,63.068663257023175,-0.0016729916038435988,-0.19882385193641738,-0.1439258400236767,-0.5770791185449298,10.852720688255769,0.16329765319823863,0.39759719183967235,0.14424762725830576,-0.5169099909919517,0.8054052455085632,-0.18633118186682296,0.47482643638343447,0.40467953635528175,82.71584750513964,20.268805391280203,0.33057880912512905,9,-0.05896854400635121,-0.34020709991455433,-0.13835000991821644,-0.349279403686527,0.1723728179931605,2,-0.016252826984066604,-1.0588180733247405,19.9951171875,-1.769243209587036,20.131200790405273,-1.3529600910226443,19.66851806640625,-0.016252826984066604
2743,2005-09-29,19.958829879760746,20.103984832763672,19.877178192138672,20.07676696777344,4995703.0,-0.006771947965364067,1.6315824416585685,-0.8666638634261206,46.82275164642308,59.73655377503706,0.13431080233129222,-0.02094507623592534,-0.020289522220419798,-0.411577947122133,9.72393986849869,0.226806640625,0.3610275261352385,-0.01905069351196076,-0.6302000553828258,0.5920986683589042,-0.32462537444739326,0.28652398742347174,0.5205109257917506,61.33337444706753,2.04550889560457,0.30557468093543283,9,0.07711315155028942,-0.2041254043579137,-0.09525871276855824,-0.21319770812988637,0.34474182128905895,3,-0.029545473006711176,-1.3999943935188557,20.094911575317386,-1.0588180733247405,19.9951171875,-1.769243209587036,20.131200790405273,-0.029545473006711176
2744,2005-09-30,20.05862236022949,20.303571701049805,20.04047966003418,20.194705963134766,6535463.0,0.004999916381367431,-2.05266069867546,1.1538660585771654,45.172419792861284,56.302755035410215,-0.0027487188230281845,-0.0670121969849653,-0.13045449097718986,-0.4875905619134393,8.39126268172185,0.34474182128905895,0.3125441660862265,0.044453048706049714,-0.48633704160108593,0.5752431390131854,-0.2209419964475181,0.30984809385961753,0.40087314532523877,42.553220041778964,-12.388943942380685,0.2653950451535681,9,-0.02267932891845348,-0.3039178848266566,-0.3039178848266566,-0.31299018859862926,0.3175277709960973,4,-0.03256446182877448,1.6315824416585685,19.958829879760746,-1.3999943935188557,20.094911575317386,-1.0588180733247405,19.9951171875,-0.03256446182877448
2745,2005-10-03,20.36707878112793,20.38522148132324,20.131200790405273,20.194705963134766,5252091.0,0.015377747053557433,1.4348016856038588,-1.2666685354674707,53.2258119209466,53.60811898805147,-0.32870509214079746,-0.3227059916174362,-0.4476678011212556,-0.771101162688236,7.0602573700552815,0.32659912109375,0.2784386698418402,0.3089093208312974,-0.1823304293658552,0.80014907102845,0.0632894457327211,0.5545291959298737,0.07296833042898498,96.42890663423016,41.44742428782755,0.24561987509857627,10,-0.39917755126953125,-0.6123743057250977,-0.6123743057250977,-0.6214466094970703,-0.027217864990237928,0,-0.02895324733581406,-2.05266069867546,20.05862236022949,1.6315824416585685,19.958829879760746,-1.3999943935188557,20.094911575317386,-0.02895324733581406
2746,2005-10-04,20.61202621459961,20.729965209960934,20.303571701049805,20.36707878112793,7625717.0,0.012026635537868424,-1.2926749224418443,1.4210328306020603,56.973273775359964,52.8170736693272,-0.6156378559688243,-0.5124736133311956,-0.7051406885484006,-0.9902943167088161,6.821742601400868,0.42639350891112926,0.22374032261888033,0.5021452903747559,0.006103829880284906,0.9981867508692268,0.25412456012752216,0.7501660206219896,-1.1249504089355433,86.17016993733066,30.834702440159326,0.24802073024723487,10,-0.5035057067871094,-0.6531972885131836,-0.9616518020629883,-0.86639404296875,-0.2630939483642578,1,-0.046214743197653174,1.4348016856038588,20.36707878112793,-2.05266069867546,20.05862236022949,1.6315824416585685,19.958829879760746,-0.046214743197653174
2747,2005-10-05,20.39429473876953,20.61202621459961,20.35800552368164,20.41243934631348,6349510.0,-0.010563322283951737,-4.599915904551666,-0.07407551606800855,55.49134212417972,52.895501174482874,-0.3890400933871483,-0.2707545043619426,-0.5050626893895362,-0.7541869241338865,7.465334184327772,0.25402069091796875,0.16505411310630436,0.26037244796753,-0.24215266470610786,0.7628975606411679,0.009109891630711076,0.5116350043043489,-0.8823611450195266,60.63841684074943,2.67652985848639,0.2512625563368184,10,-0.2585582733154297,-0.43546581268310547,-0.7575287818908691,-0.6486625671386719,0.06350517272949219,2,-0.02313166893679708,-1.2926749224418443,20.61202621459961,1.4348016856038588,20.36707878112793,-2.05266069867546,20.05862236022949,-0.02313166893679708
2748,2005-10-06,20.14027214050293,20.267284393310547,20.013261795043945,20.230995178222656,9670206.0,-0.012455571595898607,2.1110877512643516,4.999999999999021,47.55041551447939,52.24539844136304,-0.05552303306692252,0.007217005651256159,-0.2679147595308322,-0.4839481046894889,8.024515254815176,0.38103294372558594,0.07274343574465192,-0.008619213104246626,-0.49185741975621156,0.4746189935477183,-0.25023831643023087,0.23299989022173762,-0.6039779144287074,17.72146508799532,-36.02297579651546,0.24161910332598283,10,0.163299560546875,-0.1814432144165039,-0.5080418586730957,-0.3946399688720703,0.6441268920898438,3,0.0063063821542008736,-4.599915904551666,20.39429473876953,-1.2926749224418443,20.61202621459961,1.4348016856038588,20.36707878112793,0.0063063821542008736
2749,2005-10-07,19.904396057128906,20.07676696777344,19.831817626953125,20.04047966003418,7847163.0,-0.011711663165646424,1.3478523177051929,1.4999894880689584,44.71544761769111,50.64661524934253,0.24287157454933705,0.2374019544406778,-0.04586027863683029,-0.23364221306960786,7.838771172541259,0.3084545135498047,0.02708509819115079,-0.23315505981445384,-0.7286312274649589,0.2623211078360512,-0.48089314363970814,0.014583024010800472,-0.3442284113769496,8.080902465129745,-42.269612257328994,0.24773808382525303,10,0.376495361328125,0.05443286895751953,-0.29257822036743164,-0.15876388549804688,1.0705184936523438,4,0.020054647364089684,2.1110877512643516,20.14027214050293,-4.599915904551666,20.39429473876953,-1.2926749224418443,20.61202621459961,0.020054647364089684
2750,2005-10-10,19.777385711669922,20.085840225219727,19.732023239135746,19.868106842041016,6599835.0,-0.00638101980559691,-2.8999684642069883,0.6666573226624806,39.4444486622512,49.3140314690469,0.35136503035357336,0.33967122365974234,0.06176551350234405,-0.09540155243377413,7.249426633629967,0.3538169860839808,0.0393585945946171,-0.3334025382995591,-0.8465652637231855,0.17976018712406727,-0.5899839010113723,-0.07682117558774593,-0.19382211463378596,4.545602235435229,-39.83814963649431,0.2565813627118127,10,0.45360851287841797,0.24948406219482422,-0.22453737258911133,-0.0317535400390625,1.1703128814697266,0,0.03027520564572672,1.3478523177051929,19.904396057128906,2.1110877512643516,20.14027214050293,-4.599915904551666,20.39429473876953,0.03027520564572672
2751,2005-10-11,19.614084243774414,19.931612014770508,19.58686828613281,19.777385711669922,7992112.0,-0.008256979475257387,-2.166659366650536,1.8000378437473719,42.38804021822417,47.975994585824054,0.5083962438755094,0.4827067264272529,0.1989981308029698,0.08119179896374362,7.253652142559415,0.34474372863769887,0.049921572964766625,-0.4681264877319329,-1.0254934779741696,0.0892405025103038,-0.7468099828530512,-0.18944299261081454,1.1158809661865199,2.654806336259682,-41.64465821916474,0.278683495121118,10,0.5443325042724574,0.4853630065917969,-0.10206079483032227,0.1315479278564453,1.0705204010009766,1,0.03700283242097546,-2.8999684642069883,19.777385711669922,1.3478523177051929,19.904396057128906,2.1110877512643516,20.14027214050293,0.03700283242097546
2752,2005-10-12,19.341920852661133,19.50521850585937,19.142330169677734,19.487075805664066,12291292.0,-0.013875916292123924,3.0000840981005514,0.8888772089655309,45.51282742411092,47.83044745001159,0.7403733958425782,0.7256233677074277,0.4501666691285777,0.36708254804262097,7.600729155455915,0.4717540740966797,-0.00475997258189409,-0.6981041908264167,-1.3433075905927865,-0.05290079106004697,-1.0207058907096034,-0.37550249094323007,1.3651824188232382,17.74211597151577,-29.629745819693408,0.32260169988318554,10,0.5942268371582031,0.5942268371582031,0.19731903076171875,0.40371131896972656,1.3880443572998011,2,0.05206367150632141,-2.166659366650536,19.614084243774414,-2.8999684642069883,19.777385711669922,1.3478523177051929,19.904396057128906,0.05206367150632141
2753,2005-10-13,19.19676399230957,19.441713333129886,19.096969604492188,19.24212455749512,10944760.0,-0.007504779978023346,-1.8148165451940736,0.3124975362338052,41.87499712560797,47.464067153650106,0.8560901833239356,0.8470441884704591,0.5792283445365314,0.5226546207779421,8.415523190388345,0.34474372863769887,-0.026931155762589754,-0.8006217002868645,-1.5478272240588318,-0.05341617651489727,-1.1742244621728481,-0.4270189384008809,1.4477483551025365,10.091753736597147,-39.48038146058146,0.37360276188598385,10,0.7167034149169922,0.7167034149169922,0.40598154067993164,0.5488681793212891,1.7055721282958984,3,0.06569002565716997,3.0000840981005514,19.341920852661133,-2.166659366650536,19.614084243774414,-2.8999684642069883,19.777385711669922,0.06569002565716997
2754,2005-10-14,19.26934242248535,19.49614715576172,19.178619384765625,19.459857940673828,11375526.0,0.0037807637894000656,1.4137976032536592,4.200025229164586,32.851979531458014,45.20030799926249,0.7373149155827043,0.731215399824805,0.501887567435432,0.4604397450155773,8.840339380650274,0.31752777099609375,-0.06874280774677288,-0.6767853736877427,-1.476946396182214,0.12337564880672858,-1.0768658849349784,-0.27670486244050707,1.2823173603515592,17.431281138309547,-29.70893898481577,0.4000805112472362,10,0.6441249847412109,0.6441249847412109,0.28577423095703125,0.4762897491455078,1.8870162963867188,4,0.07862523675636734,-1.8148165451940736,19.19676399230957,3.0000840981005514,19.341920852661133,-2.166659366650536,19.614084243774414,0.07862523675636734
2755,2005-10-17,19.632230758666992,19.949756622314453,19.57779693603516,19.614084243774414,13814958.0,0.018832419302393433,-7.20006727777367,-0.09524953696751264,43.37750488184371,43.68966701109402,0.28969039192545765,0.3362661762249104,0.13864799218073642,0.10824720459122616,8.643110849205774,0.6804141998291016,-0.06754132000337876,-0.28259801864624023,-1.0803272513967848,0.5151312141043043,-0.6814626350215107,0.11626659772903025,0.8321476134692354,62.76610020889901,15.670394761006783,0.39886461637527154,10,0.22226715087890625,0.2812366485595703,0.01587533950805664,0.11340141296386719,1.4787673950195312,0,0.06839180980600013,1.4137976032536592,19.26934242248535,-1.8148165451940736,19.19676399230957,3.0000840981005514,19.341920852661133,0.06839180980600013
2756,2005-10-18,19.81367492675781,19.88625144958496,19.686662673950195,19.82274627685547,9091845.0,0.009242157466528012,1.9333669722198863,-0.4998948917386864,45.016099342032625,42.525751146411004,-0.018896404963491875,0.10896371042308672,-0.045433312139444126,-0.05757119396722388,8.112165708422664,0.25402069091796875,-0.0651585829271113,-0.0684940338134794,-0.8233958519208571,0.6864077842938983,-0.44594494286716824,0.3089568752402094,0.5686589193197769,84.0427102297885,39.740344369815716,0.37745090905368806,10,-0.13154792785644176,0.09979248046875355,-0.07938241958617809,-0.06804275512694957,1.4787673950195348,1,0.05723439344663794,-7.20006727777367,19.632230758666992,1.4137976032536592,19.26934242248535,-1.8148165451940736,19.19676399230957,0.05723439344663794
2757,2005-10-19,19.423568725585934,19.58686828613281,19.24212455749512,19.514291763305664,14662272.0,-0.019688735311037542,1.9230918515044713,10.00105130361296,41.297912784081085,41.831028620811196,0.24477197364223002,0.4718150400081278,0.333061260172574,0.3396772367789218,8.756012759139335,0.5715503692626882,-0.12605141365504835,-0.4259403228759808,-1.2016270447866368,0.3497463990346752,-0.8137836838313106,-0.03809696192065104,0.8816432659965265,38.29785330547972,-3.6911565318905986,0.38784336095532845,10,0.16783618927002308,0.48989868164062855,0.3107237815856969,0.3220634460449254,1.8144397735595739,2,0.06492297769813749,1.9333669722198863,19.81367492675781,-7.20006727777367,19.632230758666992,1.4137976032536592,19.26934242248535,0.06492297769813749
2758,2005-10-20,19.58686828613281,19.904396057128906,19.53243637084961,19.868106842041016,10879946.0,0.0084072892501863,1.1025541503595648,3.0999684642067926,42.485558089383986,41.58326311766596,-0.0059041663573680125,0.3244348231733518,0.1650726576419963,0.18352799757213134,8.221376434628477,0.4808273315429723,-0.2249163894703088,-0.2621870994567921,-1.0385085947705868,0.5141343958570026,-0.6503478471136894,0.12597364820010526,0.6458491622242342,52.941147371492846,10.568136654913289,0.3881607476568969,10,0.004536628723148084,0.32659912109375355,0.1474242210388219,0.15876388549805043,1.6420669555664098,3,0.058360372221291756,1.9230918515044713,19.423568725585934,1.9333669722198863,19.81367492675781,-7.20006727777367,19.632230758666992,0.058360372221291756
2759,2005-10-21,19.58686828613281,19.840890884399414,19.396352767944336,19.423568725585934,12603234.0,0.0,-3.0833610736375,-0.5806442861987041,36.21792560836805,41.22476055612339,-0.06222589248134014,0.33518953043898847,0.17052337299844922,0.19162006332818393,7.758418057650421,0.4445381164550781,-0.31172378620782126,-0.2581046104431195,-1.039267248887608,0.523058028001369,-0.648685929665362,0.132476708779123,0.5777042915923438,48.7179348954044,12.638070557235949,0.39058131922224404,10,-0.06350517272948863,0.32659912109375355,0.18144464492798207,0.15876388549805043,1.8960895538330114,4,0.0671607025306844,1.1025541503595648,19.58686828613281,1.9230918515044713,19.423568725585934,1.9333669722198863,19.81367492675781,0.0671607025306844
2760,2005-10-24,19.650373458862305,19.732023239135746,19.49614715576172,19.541507720947266,4107274.0,0.003242232081299923,-1.3636433138062876,0.6666627733133994,31.84933504118058,40.05379331422965,-0.16275821299282,0.24645065349897166,0.10980956666558939,0.1389760988082962,8.230173520817301,0.235876083374027,-0.35401361041709833,-0.17055807113647603,-0.9441898833867661,0.6030737411138141,-0.5573739772616193,0.21625783498866724,0.4501429404688686,61.64373698595399,30.58220501022707,0.38681590612514466,10,-0.12701034545898438,0.2630939483642578,0.15422821044921875,0.09525871276855469,1.8960895538330078,0,0.07663901468145218,-3.0833610736375,19.58686828613281,1.1025541503595648,19.58686828613281,1.9230918515044713,19.423568725585934,0.07663901468145218
2761,2005-10-25,19.632230758666992,19.750167846679688,19.50521850585937,19.695735931396484,5303898.0,-0.0009232750834631265,1.842150689933759,-0.5833347933493351,34.44446953492374,38.823975770986635,-0.15843149473951357,0.2487673028229409,0.13000548248698607,0.16450819211652146,8.733911888830315,0.24494934082031605,-0.37080375255145626,-0.1705564498901353,-0.9440090469076523,0.6028961471273817,-0.5572827483988938,0.2161698486186232,0.40807283297384345,58.90427134303491,30.279313249020223,0.3867262985087594,10,-0.10886764526367188,0.2812366485595703,0.25402021408081055,0.2630929946899414,1.896087646484375,1,0.07532345219438219,-1.3636433138062876,19.650373458862305,-3.0833610736375,19.58686828613281,1.1025541503595648,19.58686828613281,0.07532345219438219
2762,2005-10-26,19.768312454223636,19.804601669311523,19.57779693603516,19.632230758666992,5733893.0,0.006931545234438952,1.1739154280699489,-2.142844270911604,42.023353942961755,38.84045986180372,-0.25442431467061155,0.0916626626303696,-0.0059090499517289174,0.02972908450498224,9.212323202250028,0.22680473327636363,-0.35578340413191256,-0.01814479827880433,-0.7793219867170045,0.7430323901593958,-0.3987333924979062,0.3624437959402975,0.21539109818828095,73.21417174436267,41.42503478925549,0.3805885942191003,10,-0.2041244506835973,0.14515495300292613,0.20639276504516246,0.12701129913329723,2.449493408203125,2,0.07709964475131859,1.842150689933759,19.632230758666992,-1.3636433138062876,19.650373458862305,-3.0833610736375,19.58686828613281,0.07709964475131859
2763,2005-10-27,19.369136810302734,19.659446716308594,19.3147029876709,19.5959415435791,7239923.0,-0.02019270207536683,-1.054048832597492,-1.6666806828693534,39.27273394484194,39.553877018846386,0.19196046441983938,0.46841046854295243,0.3934783031814817,0.42905819373885734,10.06537719285502,0.4536094665527379,-0.35295520266476643,-0.38783578872680735,-1.1663854546522892,0.39071387719867445,-0.7771106216895483,0.001439044235933551,0.561362705234,10.344940081341482,-23.433408640315527,0.38927483296274173,10,0.22680377960205078,0.5443305969238281,0.6169085502624512,0.5261869430541992,3.1661949157714844,3,0.09648709217897067,1.1739154280699489,19.768312454223636,1.842150689933759,19.632230758666992,-1.3636433138062876,19.650373458862305,0.09648709217897067
2764,2005-10-28,19.405424118041992,19.49614715576172,19.06068229675293,19.178619384765625,5872999.0,0.0018734602421701663,1.1333202517274727,-1.0,42.26411531690492,39.43016706718652,0.19780795209304713,0.4012504036166149,0.35665884247344337,0.3866183473231146,10.701664328180286,0.43546485900878906,-0.34158870916554207,-0.3188885688781724,-1.0989591965655912,0.46118205880924634,-0.7089238827218836,0.07114674496553874,0.47506360283206917,46.3412883177618,8.498981757613201,0.39003531384370976,10,0.07711505889892578,0.4898996353149414,0.4898996353149414,0.4898996353149414,2.839597702026367,4,0.09396914556285507,-1.054048832597492,19.369136810302734,1.1739154280699489,19.768312454223636,1.842150689933759,19.632230758666992,0.09396914556285507
2765,2005-10-31,19.777385711669922,19.777385711669922,19.55965232849121,19.568723678588867,6785458.0,0.019167918792462935,1.0869477783160724,0.9200074004928055,53.12503878147687,40.331160338235875,-0.16919023507101727,-0.018081736331502896,-0.014155868922983927,0.005100147820652268,10.885055988095788,0.3719615936279297,-0.29383118423572085,0.08255767822265625,-0.6374869071136615,0.802602263558974,-0.27746461444550263,0.44257997089081513,0.037517575274449655,96.34154470961059,51.81557831685502,0.36002229266815877,10,-0.2948465347290039,0.11793804168701172,0.11793804168701172,0.11793804168701172,2.594646453857422,0,0.0862385025584802,1.1333202517274727,19.405424118041992,-1.054048832597492,19.369136810302734,1.1739154280699489,19.768312454223636,0.0862385025584802
2766,2005-11-01,19.659446716308594,19.74109649658203,19.514291763305664,19.74109649658203,5260358.0,-0.005963325845019907,4.555550364417866,-0.3913015658278412,56.45754024252964,42.0155633891746,-0.08429356713107694,0.026175314897088242,0.10650785410959074,0.11183055431115463,10.297665283103319,0.2630939483642578,-0.22523678007423698,0.012247657775880327,-0.5640077538361652,0.5885030693879258,-0.27588004803014243,0.3003753635819031,0.11793899536132812,80.48781113150851,31.228274914705665,0.28812770580602265,11,-0.17690753936767578,0.23587703704833984,0.23587703704833984,0.23587703704833984,2.6309356689453125,1,0.09598521889333411,1.0869477783160724,19.777385711669922,1.1333202517274727,19.405424118041992,-1.054048832597492,19.369136810302734,0.09598521889333411
2767,2005-11-02,19.92254066467285,19.958829879760746,19.5959415435791,19.5959415435791,7969405.0,0.013382571349070949,-1.2222248177910888,-4.0,64.08452581005747,44.41544869147166,-0.3007969899857521,-0.28888465914999983,-0.14636096148171163,-0.14352820701547842,9.474699265706278,0.3628883361816442,-0.20508853202350963,0.2989293098449721,-0.17875531889305307,0.7766139385829973,0.060086995475959526,0.5377716242139847,-0.8618583679199219,95.95954876743477,40.02108581543979,0.2388423143690125,11,-0.4127845764160156,-0.02721691131591797,-0.02721691131591797,-0.02721691131591797,2.440420150756836,2,0.08060105222050917,4.555550364417866,19.659446716308594,1.0869477783160724,19.777385711669922,1.1333202517274727,19.405424118041992,0.08060105222050917
2768,2005-11-03,20.267284393310547,20.31264305114746,19.958829879760746,19.958829879760746,9226212.0,0.017304205042934395,-1.2941027337542579,0.9444437955522224,67.51593380215766,47.89300515744828,-0.6022015710567032,-0.657326535379493,-0.4705209607688339,-0.4817852283100734,9.66611672259139,0.3901023864746094,-0.19425873354861523,0.6373224258422852,0.12836324457613557,1.1462816071084347,0.38284283520921036,0.89180201647536,-1.1886391448974614,96.37699043858206,34.098365940961415,0.25447959063307407,11,-0.5806217193603516,-0.3719606399536133,-0.3719606399536133,-0.3719606399536133,2.186399459838867,3,0.09623990226140045,-1.2222248177910888,19.92254066467285,4.555550364417866,19.659446716308594,1.0869477783160724,19.777385711669922,0.09623990226140045
2769,2005-11-04,20.303571701049805,20.47594451904297,20.14934539794922,20.32171630859375,6516504.0,0.0017904375857693555,-1.0000116801280141,-0.05882425689003833,63.309334563522334,51.3885606599307,-0.5879638111331467,-0.6979600446430503,-0.4801140472134904,-0.5069632616502346,10.455192442241321,0.32659912109375,-0.13452418167308977,0.6536509513854973,0.07310559565254948,1.2341963071184452,0.36337827351902163,0.943923629251973,-1.1755665405273454,82.07535755866422,19.03806562795672,0.29027267786647454,11,-0.5352582931518555,-0.4082479476928711,-0.4082479476928711,-0.4082479476928711,2.4313488006591797,4,0.1099195775937798,-1.2941027337542579,20.267284393310547,-1.2222248177910888,19.92254066467285,4.555550364417866,19.659446716308594,0.1099195775937798
2770,2005-11-07,20.376150131225586,20.485015869140625,20.230995178222656,20.28542709350586,5479489.0,0.003574663179682247,-1.5454649707093777,-5.0,61.65412464146355,54.41185567176845,-0.6110193150474714,-0.7624729236385157,-0.5289915023430893,-0.5683321855464847,11.035331075646045,0.25402069091796875,-0.08421676804417899,0.6962911605834954,0.032309204678192316,1.3602731164887985,0.3643001826308456,1.0282821385361451,-1.167268609191897,88.78509998251263,27.231477052761747,0.33199097795265103,11,-0.6033010482788086,-0.48082637786865234,-0.48082637786865234,-0.48082637786865234,2.5311412811279332,0,0.09171858652429177,-1.0000116801280141,20.303571701049805,-1.2941027337542579,20.267284393310547,-1.2222248177910888,19.92254066467285,0.09171858652429177
2771,2005-11-08,20.33986091613769,20.52130508422852,20.194705963134766,20.46687126159668,4219375.0,-0.0017809652389771946,1.7692208170261783,-1.3999789761379557,72.24674009989694,57.77000968920569,-0.5183017092075808,-0.7051772528606186,-0.4683494503587333,-0.5228138020969375,11.309485777298347,0.32659912109375355,-0.010721852572981305,0.6237131118774393,-0.10162976078106212,1.3490559845359407,0.2610416755481886,0.98638454820669,-1.0288886463354494,80.39212048883076,15.240118732784765,0.36267143632925086,11,-0.5488672256469691,-0.44453716278075817,-0.4785580635070765,-0.44453716278075817,2.603719711303718,1,0.09991077410845639,-1.5454649707093777,20.376150131225586,-1.0000116801280141,20.303571701049805,-1.2941027337542579,20.267284393310547,0.09991077410845639
2772,2005-11-09,20.34893226623535,20.421510696411133,20.194705963134766,20.421510696411133,4250900.0,0.00044598879682911097,5.249921160517187,0.5714371527256185,70.00003003450956,61.18415369916877,-0.48763032917415927,-0.6692504669022625,-0.4553851115801777,-0.5201918273122459,10.616778740294745,0.2268047332763672,0.07512149299793336,0.582433891296386,-0.17272347933834453,1.3375912619311165,0.20485520597902251,0.9600125766137495,-0.9169267149904812,69.35459258932656,2.5482006434000226,0.37757868531736527,11,-0.5579385757446289,-0.512578010559082,-0.31525754928588867,-0.45360851287841797,3.5109405517578125,2,0.09540796016309772,1.7692208170261783,20.33986091613769,-1.5454649707093777,20.376150131225586,-1.0000116801280141,20.303571701049805,0.09540796016309772
2773,2005-11-10,20.457799911499023,20.61202621459961,20.33078956604004,20.457799911499023,5247462.0,0.005350042146649248,-1.2142814236371828,-0.0,71.6216715328397,64.44610438982818,-0.47587434206256063,-0.7154837280998514,-0.5422525215277432,-0.6198012383675433,9.950569676094897,0.2812366485595703,0.1586818532950076,0.6282497406005874,-0.13712427553582174,1.3936237567369965,0.24556273253238103,1.0109367486687937,-0.9168644069557885,66.66680407951256,-2.3273720647259495,0.3826870080682052,11,-0.3946409225463867,-0.6214456558227539,-0.41051721572875977,-0.5624761581420898,3.7649612426757812,3,0.0931263827084261,5.249921160517187,20.34893226623535,1.7692208170261783,20.33986091613769,-1.5454649707093777,20.376150131225586,0.0931263827084261
2774,2005-11-11,20.784399032592773,20.856975555419922,20.639244079589844,20.75718116760254,8227666.0,0.015964528077634377,1.5263134599212145,100.0,74.90044946417757,66.86559446568381,-0.6551959837792865,-0.9726259285425058,-0.839970480615623,-0.9318172686143598,9.599047446839645,0.39917564392089844,0.22176576909114587,0.8790960311889648,0.04993394590488265,1.708258116473047,0.46451498854692375,1.293677073831006,-1.1149326428427742,89.04124186394793,18.327569293858446,0.4145810426420413,11,-0.5987653732299805,-0.8255701065063477,-0.6531987190246582,-0.8890752792358398,3.2387733459472656,4,0.08031431738483152,-1.2142814236371828,20.457799911499023,5.249921160517187,20.34893226623535,1.7692208170261783,20.33986091613769,0.08031431738483152
2775,2005-11-14,20.97491455078125,21.12006950378418,20.65738868713379,20.847904205322266,7897096.0,0.009166275045514816,1.2173897146200114,4.666433076384022,77.4073984671076,69.19335649063693,-0.7353029596267859,-1.1145362067114135,-1.003767559715243,-1.1017135115974206,10.67146761745589,0.4626808166503906,0.33797540121587133,1.0024773597717278,0.05712509393605458,1.947829625607401,0.5298012268538912,1.4751534926895644,-1.1391968778374633,84.31373761483397,11.606158297503924,0.47267613291783644,11,-0.6169090270996094,-0.8845386505126953,-0.8550543785095215,-1.1204156875610352,3.12990760803223,0,0.0839100415244447,1.5263134599212145,20.784399032592773,-1.2142814236371828,20.457799911499023,5.249921160517187,20.34893226623535,0.0839100415244447
2776,2005-11-15,20.94769859313965,21.08378028869629,20.83883285522461,20.91140937805176,5328699.0,-0.0012975479626250452,-1.700004204860819,0.28571857636278924,75.19382119068204,70.42772264403965,-0.5656111350798412,-1.0519394505197432,-0.9525231990986853,-1.0554206390939918,11.80184270667275,0.2449474334716797,0.4522450627951997,0.9185602188110344,-0.1183035410169353,1.9554239786390042,0.40012833889705135,1.4369920987250175,-0.9064846272613991,81.37262782975408,8.368537730742133,0.5184318799139845,11,-0.4082489013671875,-0.8573226928710938,-0.8187665939331055,-1.1204166412353516,3.2206287384033203,1,0.09354692643208251,1.2173897146200114,20.97491455078125,1.5263134599212145,20.784399032592773,-1.2142814236371828,20.457799911499023,0.09354692643208251
2777,2005-11-16,20.68460464477539,20.920482635498047,20.602954864501953,20.847904205322266,6337606.0,-0.012559563390434736,1.058817709621568,-4.499947440345232,79.83537172006606,71.79654907936282,-0.204562295005438,-0.7267908395742069,-0.6787839269739635,-0.7769036924577364,11.740124864822377,0.3447437286376953,0.5083425246458226,0.5924144744873061,-0.44276377315414095,1.6275927221287532,0.07482535066658258,1.1100035983080296,-0.470773792832194,44.827577873903486,-34.61111736317327,0.5175891238207231,11,-0.049897193908691406,-0.5942287445068359,-0.5556726455688477,-0.8573226928710938,3.2659912109375,2,0.109210498409821,-1.700004204860819,20.94769859313965,1.2173897146200114,20.97491455078125,1.5263134599212145,20.784399032592773,0.109210498409821
2778,2005-11-17,20.729965209960934,20.86604881286621,20.68460464477539,20.68460464477539,4331917.0,0.0021929626388581536,-7.000084097216382,-0.2777751822089112,79.91802325230714,73.64195893367224,-0.19823624190043887,-0.7189852740801541,-0.7104128749366403,-0.8023649264225448,12.482403962464833,0.1814441680908203,0.5723305136574979,0.5806201934814403,-0.46327381067725426,1.624514197640135,0.05867319140209304,1.1025671955607876,-0.37113617372317975,24.561351741129524,-56.62407232337361,0.5219470020793476,11,-0.07257747650146129,-0.6395893096923793,-0.793817520141598,-0.9026832580566371,3.3567123413085973,3,0.150984701437332,1.058817709621568,20.68460464477539,-1.700004204860819,20.94769859313965,1.2173897146200114,20.97491455078125,0.150984701437332
2779,2005-11-18,20.90233612060547,21.074708938598636,20.875120162963867,20.94769859313965,6661232.0,0.00831506029550444,-3.000000000000071,-1.0000420486082693,77.92789294744907,75.45015541211507,-0.3092626747428717,-0.8303226632215726,-0.8761250749600649,-0.9587021381571823,13.130860799749417,0.3447437286377024,0.6027085914331209,0.6872177124023438,-0.3730938144263476,1.747529239231035,0.15706194898799808,1.2173734758166894,-0.42170860956028733,57.89456212631446,-20.490788504563106,0.5301557634143448,11,-0.2449483871459961,-0.8119602203369141,-0.9888687133789062,-1.0750541687011719,3.1843414306640625,4,0.15885425506558914,-7.000084097216382,20.729965209960934,1.058817709621568,20.68460464477539,-1.700004204860819,20.94769859313965,0.15885425506558914
2780,2005-11-21,21.15635871887207,21.26522445678711,20.875120162963867,21.092853546142575,5204253.0,0.012152832908288502,1.7742066748502872,-1.3999495437918623,84.81012209066616,76.84608674442276,-0.4927968396601159,-1.017925311930707,-1.1262492309173524,-1.1943268523286932,13.944556639184952,0.3901042938232422,0.601247572727523,0.865941047668457,-0.23848396783211712,1.9703660631690312,0.31372853991816996,1.418153555418744,-0.5734204889886492,83.56171879500029,5.217498847313195,0.5522125077502865,11,-0.4263935089111328,-0.9934053421020508,-1.2428913116455078,-1.3290767669677734,2.966608047485355,0,0.13550600544084612,-3.000000000000071,20.90233612060547,-7.000084097216382,20.729965209960934,1.058817709621568,20.68460464477539,0.13550600544084612
2781,2005-11-22,21.110998153686523,21.201719284057614,20.93862533569336,21.183574676513672,4520956.0,-0.002144062964156701,3.8333654536856225,-1.1428442709114843,80.751182976976,78.04065929358569,-0.36492258977698455,-0.9023635294053172,-1.0733424517110137,-1.1322388254006412,14.850979283585392,0.26309394836425426,0.6199170718135463,0.7466421127319336,-0.3701803616470123,1.8634645871108795,0.18823087554245888,1.3050533499214083,-0.4052484029604386,76.71245895973733,0.5718205052463503,0.558411237189473,11,-0.3129911422729492,-0.9480447769165039,-1.227015495300293,-1.2837162017822266,2.930318832397461,1,0.14181347482161377,1.7742066748502872,21.15635871887207,-3.000000000000071,20.90233612060547,-7.000084097216382,20.729965209960934,0.14181347482161377
2782,2005-11-23,21.292442321777344,21.301513671875,21.14728546142578,21.2470817565918,5475852.0,0.008594769738972996,3.8573316513485914,-0.6250032850647326,78.97436782080104,78.85762554780362,-0.4452811976918696,-1.0158524233374706,-1.2449764221092323,-1.2976137717468177,16.025637940864346,0.19051551818847656,0.6486893683295278,0.8518797874450676,-0.30110870305118453,2.00486827794132,0.27538554219694333,1.428374032693192,-0.48598712396027466,98.52954816688207,23.918068229768934,0.5764942452481252,11,-0.3402080535888672,-1.111344337463379,-1.494645118713379,-1.4651603698730469,2.9031009674072266,2,0.13506599977139522,3.8333654536856225,21.110998153686523,1.7742066748502872,21.15635871887207,-3.000000000000071,20.90233612060547,0.13506599977139522
2783,2005-11-24,21.238008499145508,21.31058692932129,21.092853546142575,21.301513671875,3632527.0,-0.002556485621011295,4.333224321988454,-1.4000084097217478,76.1421314379628,78.99559021155754,-0.30009420052784463,-0.8582305371653014,-1.1767756100813962,-1.2220492627414004,16.582656563597435,0.2177333831787145,0.6616613363094714,0.7040023803710938,-0.3844924371101399,1.7924971978523274,0.15975497163047692,1.2482497891117106,-0.33254160651685183,83.33318733301213,9.266551931872684,0.5442474087406172,11,-0.2812376022338867,-1.0523738861083984,-1.485572338104248,-1.410726547241211,2.576503753662106,3,0.12772324470425378,3.8573316513485914,21.292442321777344,3.8333654536856225,21.110998153686523,1.7742066748502872,21.15635871887207,0.12772324470425378
2784,2005-11-25,21.22893524169922,21.292442321777344,21.15635871887207,21.2742977142334,2236393.0,-0.0004272179025944789,2.33327104113621,0.7143114581769034,74.73678386677352,78.69885525596486,-0.2473428975174592,-0.7436680806660689,-1.1616536073076524,-1.199216124030933,16.64122568179741,0.13608360290527344,0.6882979981879203,0.6037535667419434,-0.3878818829442814,1.595389016428168,0.10793584189883276,1.099571291585054,-0.24244434173203544,81.24961674915684,8.671138088420761,0.4958177248431116,11,-0.27216434478759766,-1.0433006286621094,-1.476499080657959,-1.4016532897949219,2.9212474822998047,4,0.13461543299434786,4.333224321988454,21.238008499145508,3.8573316513485914,21.292442321777344,3.8333654536856225,21.110998153686523,0.13461543299434786
2785,2005-11-28,21.48295783996582,21.7006893157959,21.319658279418945,21.346874237060547,7581737.0,0.011965866180967621,-3.0,-2.99991590631964,79.4392266278933,79.17056697121056,-0.47128110405048673,-0.9100191110085163,-1.4053810945830243,-1.444090872261171,17.772616914309705,0.4717540740966797,0.7116637449461436,0.7724975585937486,-0.20541022403014608,1.7504053412176432,0.28354366728180125,1.261451449905696,-0.43164773412781443,71.42871444983118,-0.1547241709144771,0.4889538913119473,11,-0.33113574981689453,-1.1022720336914062,-1.764542579650879,-1.6556758880615234,2.7035140991210938,0,0.12119931206399714,2.33327104113621,21.22893524169922,4.333224321988454,21.238008499145508,3.8573316513485914,21.292442321777344,0.12119931206399714
2786,2005-11-29,21.546463012695312,21.637184143066406,21.256153106689453,21.36501884460449,6931178.0,0.0029560721201691287,1.1000015768145193,1.3333286613312665,79.9999808871972,79.18885687866958,-0.4927359767648376,-0.8694841523760672,-1.4643677264490051,-1.4975514834493069,18.779607902879857,0.3810310363769531,0.6997724374388525,0.7416519165039048,-0.17125803771638104,1.6545618707241907,0.2851969393937601,1.1981068936140495,-0.3901042938232422,74.62697807525409,2.647526350111576,0.4564549771101437,11,-0.35381603240966797,-1.1657772064208984,-1.828047752380371,-1.7191810607910156,2.676298141479492,1,0.11957896533384726,-3.0,21.48295783996582,2.33327104113621,21.22893524169922,4.333224321988454,21.238008499145508,0.11957896533384726
2787,2005-11-30,21.528318405151367,21.64625740051269,21.35594749450684,21.437597274780273,7121980.0,-0.0008421153640508772,-1.2857185763628252,0.4999947439792184,78.09519709587187,78.98632063906565,-0.38255420292672326,-0.7640434074602496,-1.429246105997592,-1.47458067628326,20.431098385880986,0.29030990600585227,0.661517082972285,0.6432184219360337,-0.22430162250274321,1.5107384663748107,0.20945839971664526,1.0769784441554222,-0.27216529846191406,71.64186129703388,-0.9678988999454106,0.43376002221938825,11,-0.24041366577148438,-1.1476325988769531,-1.8099031448364258,-1.7010364532470703,2.748874664306644,2,0.1167299058681377,1.1000015768145193,21.546463012695312,-3.0,21.48295783996582,2.33327104113621,21.22893524169922,0.1167299058681377
2788,2005-12-01,22.21780586242676,22.263166427612305,21.537391662597656,21.537391662597656,8905121.0,0.03202700017249893,-1.1333322120465446,7.500063072912326,81.59996703422388,79.39432887092951,-0.9373713326654318,-1.3701590057194544,-2.0778938045550994,-2.1598190533764736,22.478555613369615,0.7348480224609375,0.6537937152772599,1.2351798057556174,0.23213291721307883,2.238226694298156,0.7336563614843463,1.7367032500268884,-0.9616527557373082,95.90167607007612,24.322363245939897,0.5015234442712696,12,-0.6486625671386754,-1.5558815002441442,-2.4789781570434606,-2.3905239105224645,2.503925323486328,3,0.0890158748799954,-1.2857185763628252,21.528318405151367,1.1000015768145193,21.546463012695312,-3.0,21.48295783996582,0.0890158748799954
2789,2005-12-02,22.53533172607422,22.626054763793945,22.20873260498047,22.31760025024414,10963498.0,0.014291504103221886,1.0909099596720246,0.3199984301984941,82.57572258386146,79.14606225906232,-1.1162861008591918,-1.593619974612544,-2.352387920068857,-2.4707717406903527,24.44050574329488,0.41732215881347656,0.6704454298091882,1.441117668151854,0.2731475914475716,2.6090877448561365,0.8571326297997146,2.0251027065039935,-1.1793842315673793,93.37740506778536,22.441913355092524,0.5839850383521412,12,-0.7529916763305664,-1.6919631958007812,-2.780627727508545,-2.708049774169922,2.3134098052978516,4,0.056763332454224935,-1.1333322120465446,22.21780586242676,-1.2857185763628252,21.528318405151367,1.1000015768145193,21.546463012695312,0.056763332454224935
2790,2005-12-05,22.24502182006836,22.734920501708984,22.13615608215332,22.6351261138916,7868547.0,-0.012882433217965894,1.0307663446205797,-1.7916761567706783,74.40269682464397,78.44067490880322,-0.7323206292378401,-1.218598244823255,-2.0364484001232555,-2.167108313249525,26.53198092415665,0.5987644195556641,0.6833099059395593,1.0573641777038567,-0.16642120152673812,2.2811495569344515,0.4454714880885575,1.669256867319156,-0.7076301574707031,66.87114665290855,-2.630760870141245,0.6118926896152983,12,-0.3311347961425781,-1.1204156875610352,-2.5560903549194336,-2.4177398681640625,2.2680492401123047,0,0.08564437110202894,1.0909099596720246,22.53533172607422,-1.1333322120465446,22.21780586242676,-1.2857185763628252,21.528318405151367,0.08564437110202894
2791,2005-12-06,22.372032165527344,22.553476333618164,22.154300689697266,22.28131103515625,5895486.0,0.00570960759159167,-1.3157947151772673,-0.23255609283859832,83.45320095712596,78.93832303506153,-0.7393974721392311,-1.249626323732553,-2.131437780759377,-2.2875684522363144,28.654577476941206,0.39917564392089844,0.7055739511371257,1.082765960693358,-0.18142409257871606,2.346956013965432,0.45067093405732095,1.714860987329395,-0.5951347351074219,73.6841595675669,1.0172817106270031,0.6320950266360365,12,-0.4581451416015625,-1.2474260330200195,-2.683100700378418,-2.544750213623047,2.222688674926758,1,0.08110303794196261,1.0307663446205797,22.24502182006836,1.0909099596720246,22.53533172607422,-1.1333322120465446,22.21780586242676,0.08110303794196261
2792,2005-12-07,22.290382385253906,22.771209716796875,22.163372039794922,22.480899810791016,7804175.0,-0.0036496362811085925,-1.73469317703998,-2.100033638886553,80.49642217580025,79.42213311704349,-0.5602158907337156,-1.06992603191199,-2.02127277391552,-2.1980384805618804,30.978454622884254,0.6078376770019531,0.6892457180194747,0.9040436744689941,-0.35426618559171175,2.1623535345297,0.2748887444386412,1.533198604499347,-0.3218803405761719,61.02931628318255,-16.990485306689678,0.6291549300303537,12,-0.3265981674194336,-1.106806755065918,-2.6014509201049805,-2.4631004333496094,1.8416557312011719,2,0.0866911448858434,-1.3157947151772673,22.372032165527344,1.0307663446205797,22.24502182006836,1.0909099596720246,22.53533172607422,0.0866911448858434
2793,2005-12-08,22.362960815429688,22.43553733825684,22.081722259521484,22.263166427612305,6072289.0,0.00325604240077082,1.888906192815874,-0.5238071401397594,79.7047784403079,79.97413251410285,-0.5100786727741742,-1.0460899555621381,-2.059517696656542,-2.261365525104889,32.86847088070119,0.3538150787353551,0.7021109552011247,0.8813640594482415,-0.36940472507940925,2.132132843975892,0.2559796671844161,1.5067484517120668,0.4082489013671875,40.78951008326648,-38.13289346169374,0.625384392263825,12,-0.34927940368652344,-0.9979410171508789,-2.6604208946228027,-2.5356788635253906,1.3880443572998011,3,0.0855983369030262,-1.73469317703998,22.290382385253906,-1.3157947151772673,22.372032165527344,1.0307663446205797,22.24502182006836,0.0855983369030262
2794,2005-12-09,22.453683853149414,22.616981506347656,22.154300689697266,22.20873260498047,4824300.0,0.004056843745714245,-1.6153821273200684,2.454559354752394,78.26085150018864,79.8432019443579,-0.4568429498617803,-1.0596721577091017,-2.117362236880794,-2.3416362699648587,34.41438009128804,0.4626808166503906,0.7194880707692803,0.8886228561401381,-0.38875523090763764,2.166000943187914,0.24993381261625203,1.5273118996640243,0.31752586364746094,53.947550416332405,-23.380567375128933,0.6386890435238877,12,-0.44000244140625,-0.9934062957763672,-2.6626906394958496,-2.626401901245117,1.1430950164794922,4,0.10101003236694073,1.888906192815874,22.362960815429688,-1.73469317703998,22.290382385253906,-1.3157947151772673,22.372032165527344,0.10101003236694073
2795,2005-12-12,22.734920501708984,22.79842567443848,22.626054763793945,22.662342071533203,6818305.0,0.012525189648117552,-1.3750229954535194,0.296297449873467,82.07880794153041,80.0741827281727,-0.6054859621144715,-1.2672663505004884,-2.371718503881983,-2.611548287473177,35.61159966376043,0.34474182128906605,0.7601989897271864,1.0818592071533217,-0.2649473532083064,2.42866576751495,0.40845592697250765,1.7552624873341358,-0.6531982421875,91.13926745600193,13.165965622948107,0.6734032801808134,12,-0.6577339172363246,-1.2383546829223633,-2.903101921081543,-2.9076385498046875,0.6894855499267614,0,0.09297683840610693,-1.6153821273200684,22.453683853149414,1.888906192815874,22.362960815429688,-1.73469317703998,22.290382385253906,0.09297683840610693
2796,2005-12-13,22.90729141235352,22.95265388488769,22.68048667907715,22.68048667907715,6496222.0,0.007581768787428889,-1.4000134554414332,3.1249605802586427,82.01433571404806,80.50964257463673,-0.6308655730504746,-1.354761516708411,-2.522548448722656,-2.774664132402787,36.93026987964222,0.2721672058105433,0.8198358260154777,1.1562504768371618,-0.2579276571365021,2.5704286108108256,0.4491614098503298,1.8633395438239937,-0.8112350845336955,94.79150013468639,18.61627009881819,0.7070890669868317,12,-0.6622686386108434,-1.3336114883422887,-3.0732049942016637,-3.0800094604492223,0.42639350891112926,1,0.07009906229949014,-1.3750229954535194,22.734920501708984,-1.6153821273200684,22.453683853149414,1.888906192815874,22.362960815429688,0.07009906229949014
2797,2005-12-14,22.94358062744141,23.10688018798828,22.707704544067386,22.843786239624023,8789272.0,0.0015841774758371674,-1.14634921774448,0.4400013455441552,84.05794120716436,80.78275081607457,-0.49761758964321956,-1.2786960278590627,-2.5294116759668945,-2.802552142639012,39.14265653418886,0.3991756439208949,0.8522618725391133,1.079590892791753,-0.336797394328773,2.495979179912279,0.37139674923149,1.787785036352016,-0.8132603973388726,84.07078987419054,8.437433341628406,0.7081941435602637,12,-0.349279403686527,-1.2927875518798864,-3.1004219055175817,-3.116298675537113,0.6259822845458949,2,0.07196523680518574,-1.4000134554414332,22.90729141235352,-1.3750229954535194,22.734920501708984,-1.6153821273200684,22.453683853149414,0.07196523680518574
2798,2005-12-15,23.859872817993164,24.068532943725586,23.424406051635746,23.424406051635746,23452648.0,0.03993675640391681,-1.9583285883229262,4.363639838687908,88.56383528952603,81.44809667225951,-1.292396480443056,-2.053778936104049,-3.396834622760128,-3.703001650185392,41.73248509120087,1.1249523162841761,0.9081497073267251,1.8393877029418952,0.2674655451980783,3.411309860685712,1.053426624069985,2.6253487818138055,-1.670958990417482,89.09953976100255,13.590981553632048,0.7859610788719087,12,-0.7847452163696289,-1.6602115631103516,-4.046198844909668,-3.9645490646362305,-0.8618583679199254,3,0.01140682100604784,-1.14634921774448,22.94358062744141,-1.4000134554414332,22.90729141235352,-1.3750229954535194,22.734920501708984,0.01140682100604784
2799,2005-12-16,24.222761154174805,24.34977149963379,23.90523338317871,23.968738555908203,14686632.0,0.0152091479677956,-1.3333316647561457,0.5833340633349441,88.91752912489841,83.06085581673221,-1.554190608551604,-2.271622003937601,-3.698025188504296,-4.044734267275302,44.076733971272766,0.489898681640625,0.9947329357113368,2.036254787445067,0.2719619969051337,3.800547577985,1.1541083921751003,2.9184011827150336,-1.8834777973071297,92.63159991324785,15.920952153937947,0.8821463952699664,12,-1.007014274597168,-1.7463979721069336,-4.273004531860352,-4.327437400817871,-0.6350536346435547,4,-0.019475731046623812,-1.9583285883229262,23.859872817993164,-1.14634921774448,22.94358062744141,-1.4000134554414332,22.90729141235352,-0.019475731046623812
2800,2005-12-19,24.02317237854004,24.404205322265625,23.99595642089844,24.3134822845459,6190783.0,-0.00823972025172559,-1.3684327003939556,-1.1428507069326705,83.87096101045101,83.10727360043501,-1.2022781532710383,-1.9460200406789738,-3.433691257574772,-3.8268187439828374,46.18517791654209,0.40824890136718395,1.0130720823369614,1.693325328826905,-0.1809700377551806,3.5676206954089906,0.7561776455358604,2.6304730121179496,-1.4828402073957534,77.89471354670945,0.8824708627369091,0.9371476832910429,12,-0.7802085876464844,-1.51959228515625,-3.9509410858154297,-4.064343452453613,-0.2358779907226527,0,-0.01774925901510127,-1.3333316647561457,24.222761154174805,-1.9583285883229262,23.859872817993164,-1.14634921774448,22.94358062744141,-0.01774925901510127
2801,2005-12-20,24.10482215881348,24.10482215881348,23.76915168762207,23.95059585571289,5389103.0,0.0033987925902068117,3.35296009102249,-0.5312471256060988,84.6341445904965,83.56702053540126,-1.1312454667305012,-1.8887154201825247,-3.443047700288954,-3.8916537974739036,48.121153842887146,0.3356704711914098,1.007569183656571,1.625283908843997,-0.31614609713528097,3.566713914823275,0.654568905854358,2.595998911833636,-1.340825209534632,82.35290149586,4.468786467693974,0.9707150029896385,12,-0.8618583679199254,-1.601242065429691,-3.8806314468383825,-4.014446258544925,-0.18144416809082387,1,-0.028227385487221035,-1.3684327003939556,24.02317237854004,-1.3333316647561457,24.222761154174805,-1.9583285883229262,23.859872817993164,-0.028227385487221035
2802,2005-12-21,24.16832733154297,24.295337677001953,23.90523338317871,24.041316986083984,5619698.0,0.002634542263414641,1.0476247684837563,0.8235323216957725,81.52492035806347,83.76925852626297,-1.0061583598572348,-1.8189795237751198,-3.423257085861337,-3.9334585537147113,50.01486967673918,0.3901042938232422,1.0485322600061053,1.544994831085205,-0.4514620733435528,3.541451735513963,0.5467663788708279,2.5432232832995822,-1.2075053775057079,75.92588627147902,0.30761666748537664,0.9982284522143787,12,-0.8890743255615234,-1.6647472381591797,-3.853414535522461,-4.077951431274414,0.8890762329101562,2,-0.03453455420512275,3.35296009102249,24.10482215881348,-1.3684327003939556,24.02317237854004,-1.3333316647561457,24.222761154174805,-0.03453455420512275
2803,2005-12-22,23.95059585571289,24.21368789672852,23.9415225982666,24.10482215881348,3731952.0,-0.009008959240050851,-2.157867947285182,-1.2142814236372108,73.63639491190895,83.25543001645413,-0.6029433755483318,-1.4625961354614532,-3.1183629475453074,-3.6915958710808496,52.21642533396372,0.2721652984619176,1.058818598295204,1.1916339874267585,-0.776926252183948,3.160194227037465,0.20735386762140706,2.17591410723211,-0.8165678974882269,28.57147147778502,-42.949729155919925,0.9842801198053526,12,-0.43546581268310547,-1.4061908721923828,-3.5880541801452637,-3.860219955444336,1.2247447967529297,3,-0.015909121677851634,1.0476247684837563,24.16832733154297,3.35296009102249,24.10482215881348,-1.3684327003939556,24.02317237854004,-0.015909121677851634
2804,2005-12-23,24.08667755126953,24.20461654663086,24.032245635986328,24.07760429382324,2769561.0,0.005681766598895743,-2.4546531852673024,-0.05883080423950028,82.42813175475528,83.29424377347911,-0.5397894980564608,-1.4478369873557284,-3.1662433718471945,-3.7971503662998956,54.53695579453968,0.25402069091796875,1.0948975620877306,1.1848285675048835,-0.730255744615544,3.099912879625311,0.22728641144466977,2.1423707235650973,-0.8002283093599516,49.99984982775243,-21.19622860080092,0.9575421560602136,12,-0.5443315505981445,-1.4470148086547852,-3.7127957344055176,-3.9963016510009766,1.0251579284667969,4,-0.045197728033641305,-2.157867947285182,23.95059585571289,1.0476247684837563,24.16832733154297,3.35296009102249,24.10482215881348,-0.045197728033641305
2805,2005-12-26,24.08667755126953,24.08667755126953,24.08667755126953,24.08667755126953,0.0,0.0,1.0,0.0,81.60537092455505,83.24880324131321,-0.36640995724934555,-1.3099321943811546,-3.087922346996532,-3.766168373744108,56.18505189322862,0.0,1.141908182724265,1.0546425819396958,-0.8075831080226479,2.9168682719020396,0.12352973695852398,1.9857554269208677,-0.6660975797172277,60.344796337445125,-10.101302277539126,0.9311128449811718,12,-0.5307226181030273,-1.4470148086547852,-3.7127957344055176,-3.9963016510009766,1.1158809661865199,0,-0.0207156022525814,-2.4546531852673024,24.08667755126953,-2.157867947285182,23.95059585571289,1.0476247684837563,24.16832733154297,-0.0207156022525814
2806,2005-12-27,24.122966766357425,24.26812171936035,24.08667755126953,24.16832733154297,2359517.0,0.0015066094113913575,-2.0769156127696737,-100.0,84.35376581993346,83.281672642732,-0.237049135129336,-1.2050845161921977,-3.049703426290751,-3.7731229080795217,58.22424116555693,0.1814441680908203,1.2040768041701853,0.9621066093444846,-0.8222547559615485,2.7464679746505176,0.06992592669146802,1.854287291997501,-0.5843517527195239,55.814146787466626,-15.169475048292554,0.892180682653016,12,-0.20866107940674183,-1.4515514373779332,-3.676507472991947,-3.960013389587406,1.2973232269287038,1,-0.013915053724162019,1.0,24.08667755126953,-2.4546531852673024,24.08667755126953,-2.157867947285182,23.95059585571289,-0.013915053724162019
2807,2005-12-28,24.041316986083984,24.20461654663086,23.99595642089844,24.07760429382324,2243337.0,-0.00338473211293866,-2.2857679196264926,0.7999747708350697,81.3559491144923,82.4807964010616,0.018651325739750035,-0.9755300537139604,-2.880381878515138,-3.664488292196147,60.22453021251479,0.20866012573241832,1.2330466249115695,0.7548069000244126,-0.8943073504227712,2.4039211504715965,-0.06975022519917928,1.5793640252480046,-0.3988311354107559,30.555620444776675,-42.41954093084502,0.8245571252235925,12,0.04536151885986328,-1.2927875518798828,-3.5608367919921875,-3.878363609313965,0.8074245452880859,2,-0.004905679477941849,-2.0769156127696737,24.122966766357425,1.0,24.08667755126953,-2.4546531852673024,24.08667755126953,-0.004905679477941849
2808,2005-12-29,24.19554328918457,24.259048461914066,24.041316986083984,24.041316986083984,1953441.0,0.006415052186611092,-1.8235323216958375,-4.250144546649562,81.7880822364115,81.68863563567416,-0.0927013183044707,-1.026627989277344,-2.9486011274201616,-3.7879515575077214,61.34525153088308,0.21773147583008168,1.2619760025755689,0.8101463317871094,-0.8059982020500698,2.4262908656242885,0.002074064868519798,1.618218598705699,-0.4616511019202534,73.33295957054621,-1.9644217945848368,0.80807226691859,12,-0.10886478424072266,-1.4470138549804688,-3.6288771629333496,-4.0144453048706055,0.8346424102783203,3,0.0356206209121912,-2.2857679196264926,24.041316986083984,-2.0769156127696737,24.122966766357425,1.0,24.08667755126953,0.0356206209121912
2809,2005-12-30,23.814512252807614,24.177400588989254,23.73286247253418,24.132038116455078,2914289.0,-0.015747984321859754,1.177769679640837,-2.0588308042395016,69.0096153523221,80.03737500699317,0.2506925966981761,-0.5742946867427925,-2.484217371637687,-3.3729908346514925,61.64120368471701,0.4626808166503906,1.2814774556592283,0.3651562690734842,-1.210069621557853,1.9403821597048214,-0.4224566762421844,1.1527692143891528,0.5896930694580114,15.254249367493902,-55.641698816541165,0.7876129453156687,12,0.19958782196045277,-1.034230232238766,-3.2433094978332484,-3.6288776397705043,1.215673446655277,4,0.057142820529434646,-1.8235323216958375,24.19554328918457,-2.2857679196264926,24.041316986083984,-2.0769156127696737,24.122966766357425,0.057142820529434646
2810,2006-01-02,24.150182723999023,24.16832733154297,23.89616203308105,23.9415225982666,1956417.0,0.014095206638205848,1.2222170310845615,-0.6571437152725561,70.69489532711572,78.48856953328419,-0.07271337923036825,-0.800983938460675,-2.7329633254592878,-3.6741735569535585,61.82932727973305,0.3538150787353551,1.1858980862995772,0.6055686950683601,-0.8914883702260141,2.1026257603627343,-0.1429598375788288,1.354097227715549,0.24059574127197436,77.96600506004347,9.675765146441677,0.748528532647188,1,-0.13608264923095703,-1.3200035095214844,-3.578979969024658,-3.964548110961914,0.6259822845458984,0,0.03981968860143126,1.177769679640837,23.814512252807614,-1.8235323216958375,24.19554328918457,-2.2857679196264926,24.041316986083984,0.03981968860143126
2811,2006-01-03,24.186471939086914,24.48585319519043,24.05038833618164,24.19554328918457,6146142.0,0.0015026476405011202,-2.09676500508647,-0.043474286550028336,70.69489532711572,77.28523341873444,-0.10750820542642359,-0.7318947793685666,-2.6795292611438946,-3.675703563890668,62.16791168396585,0.43546485900878906,1.0531619481635914,0.5511359214782701,-0.8644188766137297,1.9666907195702699,-0.15664147756772806,1.2589133205242682,-0.4536094665527344,60.241043203371966,-5.803017470877272,0.7077773990459992,1,-0.07711410522460938,-1.3154687881469727,-3.420217990875244,-3.8057861328125,0.5171146392822266,1,0.04201053303384339,1.2222170310845615,24.150182723999023,1.177769679640837,23.814512252807614,-1.8235323216958375,24.19554328918457,0.04201053303384339
2812,2006-01-04,24.222761154174805,24.64008140563965,24.14111137390137,24.46771049499512,8522744.0,0.0015003930783821229,-1.4444402915343177,27.002523128679954,58.54703388840665,75.6086377494564,-0.15116006656643322,-0.6492812546005915,-2.6282106042865614,-3.678407974349046,62.33872031341614,0.4989700317382777,0.9477717392317899,0.4908061981201186,-0.7961724520085092,1.7777848482487464,-0.15268312694419706,1.1342955231844343,-0.47483886718750057,54.00005045790549,-8.750593479993569,0.6434893250643146,1,-0.036289215087890625,-1.2247467041015625,-3.4360947608947754,-3.8420753479003906,0.9525794982910156,2,0.04943816402635548,-2.09676500508647,24.186471939086914,1.2222170310845615,24.150182723999023,1.177769679640837,23.814512252807614,0.04943816402635548
2813,2006-01-05,24.27719306945801,24.3406982421875,24.05038833618164,24.32255554199219,4739977.0,0.0022471391653806627,6.111266848880475,0.1851912415124872,51.49996951495142,72.17217527836709,-0.17253620518067692,-0.5828327788706922,-2.5797272665627027,-3.6962798653236533,62.727389856903805,0.2903099060058594,0.8274294226923118,0.44952650070190714,-0.6843923774033627,1.583445378807177,-0.11743293835072777,1.016485939754542,-0.4935844177246125,59.99991590349124,0.9865045135007762,0.5669594390526355,1,-0.0907211303710973,-1.188456535339359,-3.442897796630863,-3.8965072631835973,0.5987663269042933,3,0.02354260891194615,-1.4444402915343177,24.222761154174805,-2.09676500508647,24.186471939086914,1.2222170310845615,24.150182723999023,0.02354260891194615
2814,2006-01-06,24.72173118591309,24.85781478881836,24.3406982421875,24.395132064819336,6838587.0,0.018310935501614,-1.374998904997591,-7.199764537695071,66.96038751146135,70.54495489913447,-0.5783369074245144,-0.8946094233017696,-2.915232496047615,-4.101881260716063,63.12252700718355,0.580621719360348,0.7484490053452824,0.7806622505188017,-0.22057258778101385,1.7818970888186172,0.2800448313688939,1.2812796696687094,-0.9038636240234403,85.84898737164922,28.016723163306835,0.5006174191499081,1,-0.42639255523681996,-1.2519626617431676,-3.606197357177738,-4.059806823730472,0.39917755126952414,4,0.012477059605177088,6.111266848880475,24.27719306945801,-1.4444402915343177,24.222761154174805,-2.09676500508647,24.186471939086914,0.012477059605177088
2815,2006-01-09,24.84874153137207,25.102764129638672,24.81245231628418,24.94853591918945,5142856.0,0.0051375991634174945,-2.36841755834154,-0.30555620444775256,67.67244347942696,68.69147463907818,-0.6547325754106232,-0.9013505899914875,-2.941477329798026,-4.190124747051911,63.417121519018124,0.3810329437255824,0.721845981445675,0.8019815444946303,-0.10499744753332152,1.7089605365225822,0.3484920484806544,1.2554710405086063,-0.9684771358666993,75.86198771903115,20.258502086144368,0.4534894960139767,1,-0.43092823028564453,-1.2564983367919922,-3.5358872413635254,-4.005373001098633,0.39010429382323863,0,0.007301945970251467,-1.374998904997591,24.72173118591309,6.111266848880475,24.27719306945801,-1.4444402915343177,24.222761154174805,0.007301945970251467
2816,2006-01-10,24.513071060180664,25.03925704956055,24.47678184509277,25.03018569946289,7479446.0,-0.013508550152031451,1.101700109397103,5.181800806559692,57.25193289920835,66.01325061515776,-0.28821538854315065,-0.46294643274890035,-2.5030621925074605,-3.815797197560528,63.15744100980778,0.5624752044677805,0.6508667109080015,0.38602209091186523,-0.36757038695231614,1.1396145687760466,0.009225851979774546,0.7628183298439559,-0.5350066859446301,43.965542240298106,-8.69273572739948,0.37679623893209024,1,-0.09525775909423828,-0.9208278656005859,-2.9938244819641113,-3.615269660949707,0.9435081481933594,1,0.010732802418691234,-2.36841755834154,24.84874153137207,-1.374998904997591,24.72173118591309,6.111266848880475,24.27719306945801,0.010732802418691234
2817,2006-01-11,24.5947208404541,24.785236358642575,24.449565887451172,24.71265983581543,5948835.0,0.003330867033060958,1.5517341375710894,0.22807127550098297,64.37247997385165,64.07818369709554,-0.31638023744812926,-0.43695752073573146,-2.4873817586080236,-3.8557497886247134,62.69697971233326,0.3356704711914027,0.588688884850967,0.38511486053466726,-0.15376100069633125,0.9239907217656658,0.115676929919168,0.6545527911501665,-0.5266804857858567,51.72415668022358,-3.8164917770497766,0.2694379306154999,1,-0.17690753936767578,-1.0024776458740234,-3.075474262237549,-3.6969194412231445,0.9616527557373082,2,0.0044263864030518185,1.101700109397103,24.513071060180664,-2.36841755834154,24.84874153137207,-1.374998904997591,24.72173118591309,0.0044263864030518185
2818,2006-01-12,24.132038116455078,24.74894714355469,24.132038116455078,24.72173118591309,7018808.0,-0.018812277927464427,-1.0923055028156243,4.9999838276676565,50.88338513838784,62.06415811776952,0.15237031055648487,0.04970921816308049,-1.9418523170636917,-3.3505950451717617,61.1206104449737,0.6169090270996129,0.5036043587941563,-0.09117612838745259,-0.6060780530375993,0.42372579626269413,-0.34862709071252596,0.16627483393762077,0.9707260131835938,0.0,-53.91824295125457,0.257450962325074,1,0.36742496490478516,-0.539794921875,-2.5583581924438477,-3.216092109680176,1.4243354797363317,3,0.04323308835234019,1.5517341375710894,24.5947208404541,1.101700109397103,24.513071060180664,-2.36841755834154,24.84874153137207,0.04323308835234019
2819,2006-01-13,23.75100517272949,24.122966766357425,23.596778869628906,24.122966766357425,9635154.0,-0.015789505299420692,1.8292592877470615,0.6307715197836864,44.30766901942821,59.132244083582016,0.5849624658711825,0.41485719687822353,-1.4818619994057833,-2.9262671572720897,58.79865036037255,0.5352592468261719,0.4221146601559411,-0.44862127304077504,-1.0051504568848593,0.10790791080330919,-0.7268858649628172,-0.17035668111873292,1.33234443664551,10.24089061134518,-41.09375089908457,0.27826459192204167,1,0.5987663269043004,-0.12247276306151988,-2.0616545677185023,-2.8350591659545863,1.8325843811035227,4,0.04736448901642576,-1.0923055028156243,24.132038116455078,1.5517341375710894,24.5947208404541,1.101700109397103,24.513071060180664,0.04736448901642576
2820,2006-01-16,23.596778869628906,23.80544090270996,23.32461357116699,23.80544090270996,5974077.0,-0.006493464254627157,3.608671011618056,0.5609773607158317,41.42009957230186,55.879488999713814,0.7291064031579282,0.5644404368875442,-1.2511822931875365,-2.7313760262732174,56.103306017749986,0.4808273315429723,0.31726543481500613,-0.5815279006958001,-1.1961550568650985,0.033099255473498346,-0.8888414787804493,-0.27421432261115086,1.4271079101562485,15.8729964503704,-33.45354057990087,0.30731357808465004,1,0.6169099807739258,0.26763057708740234,-1.8597993850708008,-2.680832862854004,1.6511402130126953,0,0.06459058992646627,1.8292592877470615,23.75100517272949,-1.0923055028156243,24.132038116455078,1.5517341375710894,24.5947208404541,0.06459058992646627
2821,2006-01-17,23.424406051635746,23.651212692260746,23.29739761352539,23.351829528808594,5657506.0,-0.007304930005299082,-2.900070432159153,-0.34781853581844313,40.2298517255192,53.84424653717075,0.8739134557900243,0.7201468388510719,-1.0016128668755506,-2.518638195352704,54.06162857407439,0.3538150787353551,0.27479284536502746,-0.7198799133300753,-1.4208880703205402,-0.018871756339610357,-1.0703839918253095,-0.36937583483484104,1.4975243356323205,8.536438409550342,-41.38141263262975,0.35050407849523296,1,0.7756748199462855,0.4672193527221644,-1.637529850006107,-2.4948520660400426,2.023101806640625,1,0.07745937162973915,3.608671011618056,23.596778869628906,1.8292592877470615,23.75100517272949,-1.0923055028156243,24.132038116455078,0.07745937162973915
2822,2006-01-18,23.33368492126465,23.53327369689941,22.69863128662109,22.85285949707031,11716679.0,-0.0038729319399226636,-1.1149413621194026,6.625082126619262,36.07037472270966,52.12984711581056,0.922239764545111,0.785400470694718,-0.8334501302806387,-2.3891183551989137,51.71124939665253,0.8346424102783203,0.1921687699858623,-0.7688689231872559,-1.5577220198955608,0.019984173521049087,-1.16329547154141,-0.3744423748331016,1.458282844104005,30.973453797178742,-15.322321106810527,0.3944265483541526,1,0.5670127868652344,0.5670127868652344,-1.4243335723876953,-2.327016830444336,1.9777393341064418,2,0.09097981284450785,-2.900070432159153,23.424406051635746,3.608671011618056,23.596778869628906,1.8292592877470615,23.75100517272949,0.09097981284450785
2823,2006-01-19,23.569562911987305,23.76915168762207,23.54234504699707,23.54234504699707,7319397.0,0.01010890442373702,-15.666012613875262,0.05660654287538982,45.846152651884736,49.78382102030205,0.6430522334249176,0.5475879208217798,-0.9910585803161851,-2.5853012779067086,49.07043355395549,0.4354667663574219,0.1077613256341472,-0.5139392852783189,-1.3359525439013815,0.30807397334474373,-0.924945914589852,-0.1029326559667858,1.0130712055065914,61.14652325640561,10.47293653430625,0.41100662931153203,1,0.3311347961425781,0.3311347961425781,-1.4470157623291016,-2.485781669616699,1.6239223480224645,3,0.08429561004687236,-1.1149413621194026,23.33368492126465,-2.900070432159153,23.424406051635746,3.608671011618056,23.596778869628906,0.08429561004687236
2824,2006-01-20,22.99801445007324,23.6330680847168,22.99801445007324,23.58770751953125,8891012.0,-0.024249429828135716,-1.1538446610106428,-21.665662228451428,31.908845219441332,45.81008788030364,1.055360505276436,1.0892405733520611,-0.356797149098977,-1.9756745680460135,46.61518941943491,0.6350536346435618,0.056373058681518984,-1.0310545921325733,-1.9856685109454943,-0.07644067331965232,-1.508361551539032,-0.5537476327261146,1.3962193843333779,27.049201515801574,-19.33879011138114,0.4773069594064599,1,0.8709297180175817,0.9026832580566442,-0.3606200218200648,-1.4334068298339808,2.676298141479492,4,0.11124260973364253,-15.666012613875262,23.569562911987305,-1.1149413621194026,23.33368492126465,-2.900070432159153,23.424406051635746,0.11124260973364253
2825,2006-01-23,23.58770751953125,23.73286247253418,22.79842567443848,22.99801445007324,15889208.0,0.025641042653407498,1.1237128149552886,-1.0,41.99029931288927,44.11435081515708,0.29947096077421875,0.48512169160760266,-0.8817737829354755,-2.525936360005737,44.13477234975463,0.9344367980956996,0.029900259131014906,-0.4164130210876458,-1.3905684647749226,0.557742422599631,-0.9034907429312824,0.07066470075599085,0.6369660600968139,83.05084443779282,36.828279593473894,0.48707772184363807,1,0.15422630310058238,0.3129901885986328,-0.7416524887084961,-1.8824806213378906,1.1975288391113246,0,0.08461534605044241,-1.1538446610106428,22.99801445007324,-15.666012613875262,23.569562911987305,-1.1149413621194026,23.33368492126465,0.08461534605044241
2826,2006-01-24,23.787294387817386,24.032245635986328,23.424406051635746,23.54234504699707,10500215.0,0.008461478001661416,-1.5283071259699066,0.415384466101068,44.41858532125349,41.897251409312844,-0.015526857305339092,0.2730996489453936,-1.0121133001485596,-2.68597960655498,41.16005264430582,0.6078395843505824,-0.07132299536548103,-0.20004253387450888,-1.1771386389459089,0.7770535711968911,-0.6885905864102071,0.28850551866118934,0.2847749625099816,81.63252755299675,34.89037355110111,0.4885480525356991,1,-0.06350517272949574,0.11340332031249645,-0.9140224456787145,-2.054850578308109,1.061447143554684,1,0.06140356574441985,1.1237128149552886,23.58770751953125,-1.1538446610106428,22.99801445007324,-15.666012613875262,23.569562911987305,0.06140356574441985
2827,2006-01-25,23.923377990722656,23.9415225982666,23.705644607543945,23.88708877563477,8330508.0,0.005720852514229824,5.499947440344791,0.14814987852736142,45.558094305818855,41.30555242791629,-0.28704052273661773,0.13462986175424874,-1.067458916305842,-2.786686513888416,38.40198730022728,0.23587799072265625,-0.1919116211775176,-0.058061981201170454,-1.0352099482605865,0.9190859858582456,-0.5466359647308785,0.4305120023285376,-1.224746704101566,91.17637510685955,44.206431110766964,0.4885739835297087,1,-0.5125789642333984,-0.022680282592773438,-1.0501060485839844,-2.190934181213379,0.6985588073730469,2,0.06370880684762681,-1.5283071259699066,23.787294387817386,1.1237128149552886,23.58770751953125,-1.1538446610106428,22.99801445007324,0.06370880684762681
2828,2006-01-26,25.057403564453125,25.08461952209473,24.15925407409668,24.15925407409668,15576494.0,0.04740240170807963,-1.0606045161386308,24.749763481553984,53.592244186630346,42.33717189093875,-1.425953152290532,-0.9818569967983315,-2.1073667149777364,-3.8772230973239594,35.60616478005402,1.1612415313720739,-0.24289603304845286,1.0328705787658699,-0.05390189783792465,2.1196430553696644,0.4894843404639708,1.5762568170677689,-2.3339144515991244,98.80955161918985,54.41294949016556,0.543386238301898,1,-1.1657781600952148,-1.1567058563232422,-2.165987014770508,-3.3249597549438477,-0.8255710601806641,3,0.010137550375663107,5.499947440344791,23.923377990722656,-1.5283071259699066,23.787294387817386,1.1237128149552886,23.58770751953125,0.010137550375663107
2829,2006-01-27,25.17534065246582,25.40214538574219,24.767091751098636,25.32049560546875,10398696.0,0.0047066763206065065,3.1176485137799803,-0.16161558244087249,53.501946161913466,43.67959928978448,-1.4757966264556863,-1.0462592006632931,-2.133431963845034,-3.9551793092543406,34.042973467414974,0.6350536346435547,-0.32030907322339885,1.0827662467956536,-0.11352278328229914,2.2790552768736063,0.48462173175667544,1.6809107618346317,-2.3574063232421913,91.28920320064685,48.77125946197928,0.5981445150389765,1,-1.1249523162841797,-1.1249523162841797,-2.145573139190674,-3.442896842956543,-0.7439193725585902,4,0.000720729375400575,-1.0606045161386308,25.057403564453125,5.499947440344791,23.923377990722656,-1.5283071259699066,23.787294387817386,0.000720729375400575
2830,2006-01-30,25.111835479736328,25.456579208374023,24.88503074645996,25.120908737182614,5823728.0,-0.0025225149326141283,-1.4705848404025081,0.06250739129861027,56.818174907552546,45.522746310010405,-1.312838985691723,-0.956031706116125,-1.9850878498019853,-3.8545537617352394,32.419414907264596,0.5715484619140625,-0.33008814421683397,0.9711784362792955,-0.30920768756961436,2.2515645601282053,0.33098537435483877,1.6113714982037521,-2.138848487121585,83.03571093365768,39.01956735574744,0.6401930619244555,1,-1.0342302322387695,-1.0342302322387695,-2.0208311080932617,-3.379391670227051,-1.1793861389160192,0,0.022398884871250635,3.1176485137799803,25.17534065246582,-1.0606045161386308,25.057403564453125,5.499947440344791,23.923377990722656,0.022398884871250635
2831,2006-01-31,25.20255851745605,25.55637359619141,25.04833030700684,25.26606369018555,7567738.0,0.003612760118348657,-1.7316975617260733,6.999159133911449,56.907219980614435,47.837951338666485,-1.2569917656084897,-1.0189722783069897,-1.986706211076168,-3.9052240586301714,30.351300399820037,0.5080432891845703,-0.2825765439894852,1.0110971450805621,-0.354727079818133,2.3769213699792573,0.32818503263121457,1.6940092575299097,-2.030884147580565,80.88239386178681,36.27807859849274,0.6829121124493479,1,-1.0251588821411062,-1.0750560760498011,-2.104749679565426,-3.470114707946774,-1.7600059509277308,1,-0.016558721945806654,-1.4705848404025081,25.111835479736328,3.1176485137799803,25.17534065246582,-1.0606045161386308,25.057403564453125,-0.016558721945806654
2832,2006-02-01,25.42028999328613,25.54730033874512,25.00296974182129,25.22070121765137,7934794.0,0.008639260798829929,1.399996636139612,-3.1428743054508055,65.50218480929793,50.0219549117124,-1.282477793090031,-1.2041239460799495,-2.1168151890598352,-4.081230072389811,27.96138021618415,0.5443305969238317,-0.19909220521305926,1.1689521789550739,-0.3034855742086613,2.641389932118809,0.43273330237320806,1.9051710555369397,-2.010145700779052,90.2597021404978,38.3603352679635,0.7362188765818669,2,-1.2428903579711843,-1.2927875518798793,-2.1274294853210414,-3.687846183776852,-1.3789730072021449,2,-0.02248394735327619,-1.7316975617260733,25.20255851745605,-1.4705848404025081,25.111835479736328,3.1176485137799803,25.17534065246582,-0.02248394735327619
2833,2006-02-02,24.84874153137207,25.67431259155273,24.84874153137207,25.51101112365723,8327642.0,-0.02248394735327619,-1.493157076205277,-3.3181705242638158,62.63048997162847,53.43547099528875,-0.5703770413739804,-0.6193135733324198,-1.4607242529917812,-3.4686832025705883,25.688806531241315,0.8255710601806605,-0.10124319563657025,0.5688262939453139,-0.9277125743261792,2.065365162216807,-0.17944314019043262,1.3170957280810605,-1.2239743084965582,8.999989487958135,-46.17908711873268,0.7482694341357462,2,-0.6123723983764648,-0.6622695922851598,-1.4311375617980957,-3.116297721862793,-0.6985588073730469,3,-0.009127413273224416,1.399996636139612,25.42028999328613,-1.7316975617260733,25.20255851745605,-1.4705848404025081,25.111835479736328,-0.009127413273224416
2834,2006-02-03,25.03018569946289,25.17534065246582,24.83967018127441,24.91224670410156,7529599.0,0.007301945970251467,-1.5517341375710056,-0.1780830597315867,66.3900382359638,56.146553097852596,-0.48415728042131434,-0.8184253438850533,-1.5534819642098867,-3.611568792390223,22.711048455545306,0.3356704711914098,0.034627169284007664,0.7348477363586419,-0.7870059117467356,2.2567013844640194,-0.026079087694046876,1.4957745604113306,-1.1594730323461135,22.82600498636904,-35.78316807151012,0.7609268240526893,2,-0.48082637786865234,-0.8437137603759801,-1.612581729888916,-3.2977418899536133,-0.9707241058349609,4,-0.03189561614828773,-1.493157076205277,24.84874153137207,1.399996636139612,25.42028999328613,-1.7316975617260733,25.20255851745605,-0.03189561614828773
2835,2006-02-06,25.03018569946289,25.26606369018555,24.866886138916016,25.20255851745605,4543001.0,0.0,1.6666666666666272,-1.461542193615089,69.11448516119769,58.89054196895751,-0.2883464058648322,-0.8475914850247221,-1.4711561451955717,-3.572039324522528,19.39196549758163,0.3991775512695348,0.1266038621716774,0.7257755279541023,-0.812048128122612,2.2635991840308165,-0.04313630008425662,1.4946873559924612,-0.9430410414137995,22.82600498636904,-40.37722108791796,0.7689118280383576,2,-0.3402070999145508,-0.8437137603759801,-1.6329946517944336,-3.2977418899536133,-1.0070133209228516,0,-0.02392169306073144,-1.5517341375710056,25.03018569946289,-1.493157076205277,24.84874153137207,1.399996636139612,25.42028999328613,-0.02392169306073144
2836,2006-02-07,24.776165008544922,25.129980087280273,24.621936798095703,25.129980087280273,6673026.0,-0.010148573964571916,1.8718012301820475,2.0526152722605624,66.52807943181566,61.22054031629048,0.1348811754211674,-0.6038073622552815,-1.1381112725850357,-3.282896679957254,16.87424830410766,0.5080432891845703,0.3262480516745043,0.45860013961792134,-1.0911933899357713,2.008393669171614,-0.3162966251589232,1.233496904394766,-0.49856019847539557,14.655241160819843,-50.45095672512092,0.7748967647768462,2,0.14061832427978516,-0.5896930694580114,-1.3540253639221191,-3.0437211990356445,-0.20866012573242188,1,-0.03405352149671381,1.6666666666666272,25.03018569946289,-1.5517341375710056,25.03018569946289,-1.493157076205277,24.84874153137207,-0.03405352149671381
2837,2006-02-08,24.70358657836914,24.875959396362305,24.41327667236328,24.52214241027832,5844891.0,-0.002929364982463989,-1.3181911574279803,-0.5128220333044027,63.49891224043959,62.32128121115817,0.36852525931769975,-0.5508997181576873,-0.9851377765512979,-3.169032917877999,14.159597008996702,0.46268272399902344,0.4618171987406221,0.3805784225463853,-1.1740709483363396,1.9352277934291102,-0.3967462628949754,1.157903107987746,0.9707260131835902,23.021541384202646,-40.826364448771656,0.7773246854413624,2,0.3402080535888672,-0.5171146392822301,-1.2134060859680176,-2.930318832397461,-0.10886573791503906,2,-0.05104659632480257,1.8718012301820475,24.776165008544922,1.6666666666666272,25.03018569946289,-1.5517341375710056,25.03018569946289,-0.05104659632480257
2838,2006-02-09,25.17534065246582,25.22070121765137,24.875959396362305,24.97575378417969,6761979.0,0.019096582295857978,1.3750073913471625,1.0999905391625913,76.54866803850582,64.8820280863351,-0.09469870224594601,-0.9913095495609916,-1.3915850313781242,-3.5886618852432193,12.511393650368202,0.5171146392822301,0.59700690078623,0.80016736984253,-0.7969363762619182,2.397271115946978,0.0016154967903041495,1.5987192428947559,0.4737512207031216,89.36158315925046,19.997229539686856,0.7985518730522249,2,-0.1315460205078125,-0.9888687133789098,-1.5830974578857422,-3.3249588012695312,-1.0523738861083949,3,-0.04504501774321623,-1.3181911574279803,24.70358657836914,1.8718012301820475,24.776165008544922,1.6666666666666272,25.03018569946289,-0.04504501774321623
2839,2006-02-10,24.875959396362305,25.31142425537109,24.803380966186523,25.021114349365234,5265429.0,-0.011891845287670066,-2.499983574999811,-0.7272770711289204,66.90477322727834,66.0027612329713,0.17628788143024465,-0.6359329217951419,-1.0392656809554026,-3.239526065562579,12.25518000733235,0.5080432891845668,0.7225917919463889,0.44453840255737376,-1.1391908132122701,2.0282676183270176,-0.3473262053274482,1.2364030104421957,0.7484161727905239,51.51522230339294,-15.452069183959658,0.7918646078848213,2,0.16783523559570312,-0.6894874572753942,-1.2383551597595215,-3.0255775451660156,-0.38103294372558594,4,-0.029175826379159275,1.3750073913471625,25.17534065246582,-1.3181911574279803,24.70358657836914,1.8718012301820475,24.776165008544922,-0.029175826379159275
2840,2006-02-13,25.120908737182614,25.120908737182614,24.685443878173828,24.803380966186523,4339743.0,0.009846829901809961,1.7428458156131004,-2.187509033809418,67.29414174113325,67.15686365080673,-0.0751409409322541,-0.8019606458023532,-1.217980138044421,-3.440179080047624,12.518202074179769,0.4354648590087855,0.7328319489695083,0.6132812499999964,-0.9478626536371664,2.1744251536371593,-0.16729070181858674,1.3938532018185796,0.4792448540344232,78.78794957611993,13.110782272936063,0.7805719518185819,2,-0.07711410522460582,-0.9344367980957031,-1.238355159759518,-3.161660194396969,-0.8437156677246023,0,-0.04225353289005773,-2.499983574999811,24.875959396362305,1.3750073913471625,25.17534065246582,-1.3181911574279803,24.70358657836914,-0.04225353289005773
2841,2006-02-14,25.23884582519531,25.31142425537109,24.866886138916016,25.17534065246582,6183508.0,0.00469477793365547,3.260843334948328,0.19999879862561876,67.13948589792909,67.33878599398797,-0.2094111846544422,-0.8189844946212688,-1.2710408327348368,-3.5105114711316894,12.969050182009129,0.4445381164550746,0.7378464107584932,0.6404963493347147,-0.8655099316457964,2.1465026303152257,-0.11250679115554263,1.393499489824972,0.33757022764465106,91.91909753487025,28.25014027651266,0.7530031404902559,2,-0.19505119323730113,-1.0523738861083984,-1.233817577362057,-3.157122611999508,-1.0342292785644496,1,-0.04816676067816439,1.7428458156131004,25.120908737182614,-2.499983574999811,24.875959396362305,1.3750073913471625,25.17534065246582,-0.04816676067816439
2842,2006-02-15,25.456579208374023,25.67431259155273,25.13905143737793,25.17534065246582,9798730.0,0.00862691521976644,-2.025638537589871,4.428592881814334,56.83228941748126,66.6945414879716,-0.47098467106691544,-0.9165114034471955,-1.4173979117908253,-3.680484187927,13.801066917282029,0.5352611541748011,0.7362050422200959,0.7520850181579597,-0.6758401378183372,2.1800101741342566,0.038122440169811256,1.4660475961461081,-1.0433025360107422,77.9815682068931,17.982800223190395,0.7139625779881478,2,-0.4127845764160156,-1.270107269287113,-1.4515509605407715,-3.1480512619018555,-0.4808254241943324,2,-0.03492512950322324,3.260843334948328,25.23884582519531,1.7428458156131004,25.120908737182614,-2.499983574999811,24.875959396362305,-0.03492512950322324
2843,2006-02-16,25.55637359619141,25.6470947265625,25.39307403564453,25.57451820373535,5028000.0,0.003920180594592981,2.111137067102727,-0.0645167853509538,56.562516219783646,65.60259459728492,-0.5138860113150656,-0.9062931980355309,-1.445524528914948,-3.7292798974746937,15.146272637805563,0.25402069091796875,0.7298563465218137,0.7525388717651396,-0.6182363506133015,2.1233140941435806,0.06715126057591903,1.43792648295436,-1.1178762054443396,88.07334140865566,30.709369249969143,0.685387611189221,2,-0.512578964233402,-1.3699016571044993,-1.5513453483581578,-3.247845649719242,-0.3719596862793004,3,-0.03762868593690538,-2.025638537589871,25.456579208374023,3.260843334948328,25.23884582519531,1.7428458156131004,25.120908737182614,-0.03762868593690538
2844,2006-02-17,25.55637359619141,25.61080551147461,25.365856170654297,25.529157638549805,5809729.0,0.0,2.600084098395122,-1.4999474403452808,57.8274893435235,64.34848395087668,-0.4820942546087963,-0.7428883115367206,-1.3753038461736047,-3.6793568719276557,15.599698256155339,0.2449493408203125,0.6630846928331238,0.6246209144592321,-0.4902012510228637,1.7394430799413279,0.06720983171818418,1.18203199720028,-1.0931599014282263,88.07334140865566,32.553956477499185,0.557411082741047,2,-0.512578964233402,-1.3699016571044993,-1.510520458221439,-3.207020759582523,-0.2358779907226598,4,-0.056088037077670516,2.111137067102727,25.55637359619141,-2.025638537589871,25.456579208374023,3.260843334948328,25.23884582519531,-0.056088037077670516
2845,2006-02-20,25.58358955383301,25.58358955383301,25.35678482055664,25.565444946289066,2799322.0,0.001064938166565943,23.99968464206914,0.6666900273318914,56.86273162621022,63.27455641692052,-0.47221273252694473,-0.6460335819494212,-1.3396015557934966,-3.6609098856876265,15.761285095149033,0.22680473327637074,0.6507183689833376,0.5520427703857465,-0.4019175998758051,1.506003140647298,0.07506258525497245,1.0290229555165205,-1.0961538811340361,88.76392550387021,34.94696344712935,0.4769801851307751,2,-0.5397949218750036,-1.3971176147461009,-1.5944375991821325,-3.0527925491333043,-0.299383163452152,0,-0.042553180385634604,2.600084098395122,25.55637359619141,2.111137067102727,25.55637359619141,-2.025638537589871,25.456579208374023,-0.042553180385634604
2846,2006-02-21,25.2479190826416,25.728744506835934,25.06647491455078,25.628950119018555,7765265.0,-0.013120538479758359,1.2812504106277176,-20.999684642068747,47.02195473023211,61.443783360230796,-0.0699417114303138,-0.20588180979972037,-0.9491729986237054,-3.2849759109035688,16.27319107915712,0.6622695922851527,0.5963988400840918,0.143341064453125,-0.6126418880157338,0.8993240169219838,-0.23465041178130264,0.5213325406875526,-0.7367458715655495,27.39732734289514,-20.908929821324207,0.3779914762344291,2,-0.04082489013671875,-1.0342311859130895,-1.2088699340820312,-2.6218643188476562,0.21773147583007812,1,-0.03844776316044918,23.99968464206914,25.58358955383301,2.600084098395122,25.55637359619141,2.111137067102727,25.55637359619141,-0.03844776316044918
2847,2006-02-22,25.44750785827637,25.44750785827637,24.92131996154785,25.03925704956055,6457092.0,0.00790515745006437,1.5777678108399966,-1.0714371527256346,61.870542770496655,59.812880552674216,-0.17087745927970488,-0.3008571308438768,-1.0917253450099977,-3.439255270055231,16.691350631480866,0.5261878967285192,0.535085565074052,0.2667233467102079,-0.2606120291861309,0.7940587226065468,0.003055658762040281,0.5303910346583756,-0.8876317953699235,65.16867734566823,11.39925979060122,0.2636676879481688,2,-0.24041366577148793,-1.2338199615478587,-1.4016547203064,-2.798772811889652,0.14515495300292613,2,-0.048841376474564324,1.2812504106277176,25.2479190826416,23.99968464206914,25.58358955383301,2.600084098395122,25.55637359619141,-0.048841376474564324
2848,2006-02-23,25.31142425537109,25.638023376464844,25.093690872192386,25.51101112365723,7586256.0,-0.005347620036632472,1.3999949542306518,-0.48888297101958844,55.67767006441228,58.565424645689106,-0.015042232812714218,-0.15259057516022168,-0.9285500039393888,-3.2541375634286034,16.794442156058253,0.5443325042724574,0.49999303648456106,0.11793870925902894,-0.4091206407738035,0.6449980592918614,-0.14559096575738906,0.38146838427544694,-0.7047934547074632,48.3146439007564,-8.981887343673598,0.26352967501641666,2,-0.10433006286620738,-1.0478391647338832,-1.4107265472412074,-2.6626892089843714,-0.009071350097649145,3,-0.013261619251637713,1.5777678108399966,25.44750785827637,1.2812504106277176,25.2479190826416,23.99968464206914,25.58358955383301,-0.013261619251637713
2849,2006-02-24,25.19348526000977,25.429363250732425,25.07554626464844,25.41121864318848,5714603.0,-0.004659516357966131,1.7857126767331677,1.0909203849351203,53.1468557171653,56.99350397635934,0.17061663410231276,-0.035017920253903156,-0.7960299244397113,-3.0835862014415873,16.47673152100626,0.3538169860839844,0.48904446215314934,-0.0009075164794900559,-0.5278978198290929,0.5260827868701128,-0.26440266815429325,0.26258763519531314,-0.5419699110992511,33.707830663583714,-26.79444636409334,0.2634951516748016,2,0.10433006286620738,-0.9299001693725621,-1.2927875518798864,-2.5447502136230504,0.47175407409667613,4,-0.00036006729533599735,1.3999949542306518,25.31142425537109,1.5777678108399966,25.44750785827637,1.2812504106277176,25.2479190826416,-0.00036006729533599735
2850,2006-02-27,25.67431259155273,25.67431259155273,25.31142425537109,25.32956886291504,4880075.0,0.019085383645040643,1.1052643226645709,-1.583329683325287,65.91640110488116,56.85760566602068,-0.24971522814980318,-0.4970281519764477,-1.24995395867278,-3.506443054670182,16.23712927192643,0.48082733154296164,0.3902910520428726,0.4517959594726513,-0.11516314993080812,1.0187550688761107,0.1683164047709198,0.7352755141743827,-0.9797080763251955,93.2585756030265,25.843392795902957,0.2834795547017305,2,-0.3492803573608363,-1.4107275009155238,-1.7894916534423793,-2.9575357437133754,-0.4082489013671804,0,-0.013780972122322432,1.7857126767331677,25.19348526000977,1.3999949542306518,25.31142425537109,1.5777678108399966,25.44750785827637,-0.013780972122322432
2851,2006-02-28,24.785236358642575,25.855756759643555,24.785236358642575,25.71967315673828,9968259.0,-0.03462901800154439,-1.29126336459051,-2.7105258790008406,51.12219464446181,56.22315069124073,0.6350300096264441,0.3785908616328051,-0.3463831034204645,-2.561370291797342,15.418016504993643,1.0705204010009801,0.3465312349407341,-0.4164141654968283,-1.0162317382427517,0.1834034072490951,-0.7163229518697882,-0.11650537912386838,-0.04926624375070432,0.0,-70.01385782890563,0.29990878637296087,2,0.5352602005004918,-0.14515495300292613,-0.9639205932617152,-1.932376861572262,0.163299560546875,1,0.02013174393490491,1.1052643226645709,25.67431259155273,1.7857126767331677,25.19348526000977,1.3999949542306518,25.31142425537109,0.02013174393490491
2852,2006-03-01,24.84874153137207,24.97575378417969,24.649154663085934,24.92131996154785,10682530.0,0.002562217757804408,2.5999579522757705,0.0776707748706913,44.94381956116305,54.93218439583845,0.5322024690298761,0.28466623502362864,-0.3964041451867004,-2.5635954939082133,14.573342180756773,0.3265991210937571,0.28216464233820915,-0.32433156967163157,-0.9346582259919352,0.285995086648672,-0.6294948978317834,-0.019168241511479778,1.0070152282714844,16.541233340763153,-48.91746619426567,0.3051633281601522,3,0.4037141799926758,-0.06804084777832031,-1.0364980697631836,-1.9958820343017578,0.17237281799316406,2,0.024826570243839052,-1.29126336459051,24.785236358642575,1.1052643226645709,25.67431259155273,1.7857126767331677,25.19348526000977,0.024826570243839052
2853,2006-03-02,24.621936798095703,25.129980087280273,24.3134822845459,25.03925704956055,10015657.0,-0.009127413273224416,1.7272669355198358,5.749921160517236,45.97699552271178,53.6154628601927,0.6845004983613627,0.5202833077955518,-0.1514535480546897,-2.2738897809305314,14.233958385653295,0.816497802734375,0.2014981132350222,-0.539796066284179,-1.1830373189236276,0.10344518635526967,-0.8614166926039033,-0.21817543996445465,1.2338199615478516,19.999975265769308,-45.271768410778975,0.32162062631972355,3,0.46268272399902344,0.38556861877441406,-0.9661884307861328,-1.7690773010253906,0.5080432891845703,3,0.03942524997703156,2.5999579522757705,24.84874153137207,-1.29126336459051,24.785236358642575,1.1052643226645709,25.67431259155273,0.03942524997703156
2854,2006-03-03,24.23183250427246,24.60379219055176,24.02317237854004,24.50399971008301,9764560.0,-0.01584376960359246,1.4615459257521997,0.6521782847949718,36.538450431052006,51.35720939406401,0.9688442260646823,0.8933108156385288,0.24825070108636993,-1.823673232263026,14.075996097739873,0.5987644195556641,0.14687345570707322,-0.8899827003479004,-1.6551312377166418,-0.12483416297915895,-1.2725569690322693,-0.5074084316635314,1.5622332763671878,11.386112851555264,-50.02058817654448,0.3825742686843699,3,0.7076320648193359,0.7076320648193359,-0.33567094802856445,-1.3789730072021484,0.8255710601806641,4,0.0441782684331542,1.7272669355198358,24.621936798095703,2.5999579522757705,24.84874153137207,-1.29126336459051,24.785236358642575,0.0441782684331542
2855,2006-03-06,24.43142127990723,24.60379219055176,24.259048461914066,24.41327667236328,6507024.0,0.008236635656819535,-1.1111000800079884,-0.06666713386688816,38.06972896956594,50.362517642878885,0.6578086077829433,0.6815052332345672,0.060779050062752304,-1.9671731746096732,13.767942765587101,0.3719596862793004,0.08453991130690142,-0.660455703735348,-1.485232574829631,0.16432116735893487,-1.0728441392824877,-0.24806726818820835,1.2563908966064403,22.27722257031125,-33.81290374525085,0.412388435547141,3,0.5080432891845668,0.5080432891845668,-0.3810329437255895,-1.388046264648441,-0.12701034545899148,0,0.05050128030062351,1.4615459257521997,24.23183250427246,1.7272669355198358,24.621936798095703,2.5999579522757705,24.84874153137207,0.05050128030062351
2856,2006-03-07,23.93244934082031,24.21368789672852,23.74193382263184,24.186471939086914,9197443.0,-0.020423369290319737,2.058824256889967,-13.999894880687037,29.207927747898296,46.733338195923515,1.062266413987988,1.1742305982461012,0.5651499562416511,-1.4173416208217766,14.272204271679476,0.6894874572753906,-0.0016259141019929757,-1.1172418594360387,-2.0840843399401088,-0.15039937893196864,-1.6006630996880737,-0.6338206191840037,1.655484447814942,13.725444391921867,-37.959909940740744,0.4834212402520355,3,0.8663959503173864,0.8663959503173864,0.14515590667724965,-0.7665996551513636,0.5261878967285192,1,0.0557241062280478,-1.1111000800079884,24.43142127990723,1.4615459257521997,24.23183250427246,1.7272669355198358,24.621936798095703,0.0557241062280478
2857,2006-03-08,23.44255256652832,23.787294387817386,23.27017974853516,23.75100517272949,13982282.0,-0.020469980624022388,1.7142914351503724,1.2142723061096994,23.937377329995215,43.206639003210505,1.3833226826342297,1.649374188188844,1.057496588486508,-0.8726887370869356,15.459453151652882,0.6622695922851491,-0.10825112724761254,-1.5440869331359863,-2.7426669398885437,-0.34550692638342895,-2.143376936512265,-0.9447969297597076,1.9977012248266561,9.268350714973403,-36.25210370336692,0.5992900033762791,3,1.1204156875610352,1.1204156875610352,0.7098984718322754,-0.2268056869506836,0.9072189331054688,2,0.06424144078966032,2.058824256889967,23.93244934082031,-1.1111000800079884,24.43142127990723,1.4615459257521997,24.23183250427246,0.06424144078966032
2858,2006-03-09,24.041316986083984,24.05946159362793,23.678428649902344,23.714717864990234,8866211.0,0.025541775702812686,1.1000010512041543,-1.0588308042394907,33.723201434721176,41.04845519405005,0.6542479918604975,1.0132450901041778,0.463218297125664,-1.41526679484204,15.90162959438543,0.6169090270996094,-0.15010687418596547,-0.8886213302612305,-2.1549918340076957,0.37774917348523473,-1.521806582134463,-0.25543607838799787,1.1819294009890093,57.82318860063732,16.954823057641974,0.6331852518732318,3,0.5216512680053711,0.5216512680053711,0.11113405227661133,-0.7938175201416016,0.3084545135498047,3,0.040754729195925155,1.7142914351503724,23.44255256652832,2.058824256889967,23.93244934082031,-1.1111000800079884,24.43142127990723,0.040754729195925155
2859,2006-03-10,24.150182723999023,24.150182723999023,23.83265686035156,23.89616203308105,6897228.0,0.004528276798565267,1.500000000000028,0.7777751822089438,34.865904858260464,37.598400055536636,0.42669829337028276,0.8930028105058057,0.3724798595237431,-1.466742706959284,16.14830890172104,0.3175258636474645,-0.2603284657255145,-0.7434667587280259,-2.057064884543319,0.5701313670872672,-1.4002658216356743,-0.08666769582037759,0.8777569992201855,65.98641012475713,29.888641298102208,0.6567990629076473,3,0.41278553009033203,0.41278553009033203,0.06123781204223633,-0.7665996551513707,0.19958877563476562,4,0.04057101242168182,1.1000010512041543,24.041316986083984,1.7142914351503724,23.44255256652832,2.058824256889967,23.93244934082031,0.04057101242168182
2860,2006-03-13,24.05946159362793,24.42234992980957,23.93244934082031,24.395132064819336,6702016.0,-0.003756540122611174,1.51162676992883,-1.3214296440906859,36.76768148689287,36.00345414914009,0.2953193915353225,0.948769606666076,0.469826530245097,-1.3195906534290032,16.456853742448452,0.48990058898926137,-0.3529522476228415,-0.7811155319213867,-2.1410075040509753,0.5787764402082018,-1.461061517986181,-0.10116954585659244,0.7927021321228729,68.50392918689742,30.012410444782148,0.6799459860647934,3,0.14061832427978516,0.5035066604614258,0.3084540367126465,-0.675878524780277,-0.21773338317871094,0,0.04147815057879334,1.500000000000028,24.150182723999023,1.1000010512041543,24.041316986083984,1.7142914351503724,23.44255256652832,0.04147815057879334
2861,2006-03-14,24.02317237854004,24.05946159362793,23.61492347717285,23.923377990722656,9951505.0,-0.0015083136813627274,4.1578679472851405,-0.29729867945541744,33.54297204190361,34.73669331366682,0.23707251148898578,0.9373735348838395,0.5112863172699313,-1.2262189501276914,16.627639074172684,0.4445381164550781,-0.4397048096564653,-0.756621074676513,-2.1498259224412735,0.6365837730882475,-1.453223498558895,-0.060018650794130934,0.6707929494892007,65.35428899678668,28.988181738353234,0.6966024238823805,3,0.17690753936767578,0.5397958755493164,0.4150528907775879,-0.6078367233276367,0.7620639801025355,1,0.011706969898756192,1.51162676992883,24.05946159362793,1.500000000000028,24.150182723999023,1.1000010512041543,24.041316986083984,0.011706969898756192
2862,2006-03-15,24.5675048828125,24.649154663085934,24.21368789672852,24.295337677001953,12228572.0,0.022658643733444395,1.0,2.727279677376197,42.14560281996923,34.31098301336209,-0.3926389122433278,0.34047498154625444,-0.022613706668344946,-1.7118970232060207,15.82786552495064,0.6259822845458949,-0.606969363903179,-0.16783485412597798,-1.5264214744308227,1.1907517661788667,-0.8471281642783985,0.5114584560264426,-1.2973251342773402,92.10526801110251,54.885608276188606,0.6792933101524222,3,-0.6078376770019531,-0.004536628723144531,-0.015877246856689453,-1.1022720336914062,0.34474182128905895,2,-0.004431367604605052,4.1578679472851405,24.02317237854004,1.51162676992883,24.05946159362793,1.500000000000028,24.150182723999023,-0.004431367604605052
2863,2006-03-16,24.5947208404541,24.767091751098636,24.404205322265625,24.440492630004886,7164418.0,0.0011078030826257024,-2.2000168194433076,0.566667133866863,43.554692873441795,35.09056550696096,-0.4739638025728823,0.25035636016023943,-0.040620608815377324,-1.6733311219445497,14.910236107027933,0.36288642883301137,-0.6665174170795893,-0.09253625869751048,-1.3957135014002304,1.2106409840052095,-0.7441248800488687,0.5590523626538477,-1.2969615936279268,85.03943264665541,45.418515044761406,0.6515886213513593,3,-0.5760850906372035,-0.031752586364746094,0.020412445068359375,-1.1294879913330078,0.2268047332763672,3,-0.009959427570221169,1.0,24.5675048828125,4.1578679472851405,24.02317237854004,1.51162676992883,24.05946159362793,-0.009959427570221169
2864,2006-03-17,24.122966766357425,24.63100814819336,24.07760429382324,24.449565887451172,15137791.0,-0.019181111148076968,-1.652154041627409,-2.117635419243162,33.268094112342126,34.55705052282497,-0.021541665347815098,0.6421399604262383,0.42071958326931735,-1.138449990287036,14.194685522891124,0.5534038543701207,-0.7228528386084037,-0.4926199913024867,-1.7514510476722052,0.7662110650672318,-1.1220355194873441,0.13679553688237078,-0.7664342193603524,44.09453902540791,10.79335052622033,0.6294155281848585,3,-0.10433101654052734,0.44000148773193004,0.4921665191650355,-0.6078367233276403,0.38103294372558594,4,0.009402024861745906,-2.2000168194433076,24.5947208404541,1.0,24.5675048828125,4.1578679472851405,24.02317237854004,0.009402024861745906
2865,2006-03-20,24.49492645263672,24.52214241027832,24.259048461914066,24.27719306945801,7100266.0,0.015419317610553485,-1.0714215991770897,-0.6666686133432967,46.47577316914145,36.475700014074214,-0.4286197560505016,0.1944058217491147,0.03835895784692411,-1.450417979303623,13.464253903546764,0.3991756439208949,-0.7631244331467961,-0.0662271499633782,-1.2400992279665282,1.1076449280397718,-0.6531631889649532,0.5207088890381968,-1.0819715374755816,76.37799055735424,37.25897634161116,0.586936039001575,3,-0.47629070281982067,0.06804180145263672,0.12020683288574219,-0.8890743255615234,0.018144607543945312,0,-0.005925919119765477,-1.652154041627409,24.122966766357425,-2.2000168194433076,24.5947208404541,1.0,24.5675048828125,-0.005925919119765477
2866,2006-03-21,24.27719306945801,24.540287017822266,24.05038833618164,24.540287017822266,10441464.0,-0.008888917613192882,2.7241349311642273,-1.2083307783277157,43.312097930441,38.628446747457076,-0.17527368965772894,0.3538269328768173,0.25376819427848574,-1.1714668108249917,13.550947322689074,0.489898681640625,-0.7418677758134216,-0.2354242324829059,-1.3693281246202886,0.8984796596544768,-0.8023761785515973,0.3315277135857855,-0.8100726808593741,31.64554940799855,-9.902705292128708,0.5669519460686917,3,-0.08618545532226918,0.2857751846313441,0.3379402160644496,-0.399175643920902,0.8890762329101527,1,-0.017937199649189717,-1.0714215991770897,24.49492645263672,-1.652154041627409,24.122966766357425,-2.2000168194433076,24.5947208404541,-0.017937199649189717
2867,2006-03-22,24.20461654663086,24.3406982421875,23.97781181335449,24.032245635986328,8116558.0,-0.002989493992139325,-1.5806307222786986,-0.6551686639552928,44.93392682493109,39.874082901924844,0.018740387532432123,0.34626824854003146,0.3204970867768786,-1.0416738967917851,14.030041384918976,0.36288642883301137,-0.7431232881034902,-0.24585618972778178,-1.297257344697325,0.8055449652417614,-0.7715567672125552,0.2798443877569916,-0.6854973035322232,28.735651627558735,-14.896443715006992,0.5257005774847717,3,-0.013608932495117188,0.3583517074584961,0.41051673889160156,-0.32659912109375,1.143096923828125,2,0.023987978115378672,2.7241349311642273,24.27719306945801,-1.0714215991770897,24.49492645263672,-1.652154041627409,24.122966766357425,0.023987978115378672
2868,2006-03-23,24.97575378417969,25.15719795227051,24.50399971008301,24.513071060180664,12089797.0,0.031859097460321895,-1.7169871197306137,2.684227415571215,58.26614586755232,42.47410968073505,-0.6771133036263564,-0.4756951098066686,-0.43273173534645437,-1.7560343199996247,13.792195197372342,0.952581405639652,-0.6413869483498367,0.5420645713806174,-0.461078885226744,1.5452080279879787,0.04049284307693668,1.043636299684298,-1.4067156407610533,84.6153721750888,35.37989517185744,0.5015717283036804,3,-0.5896930694580114,-0.4127855300903356,-0.3606204986572301,-1.0977363586425817,-0.16330146789551137,3,-0.0025427492850429445,-1.5806307222786986,24.20461654663086,2.7241349311642273,24.27719306945801,-1.0714215991770897,24.49492645263672,-0.0025427492850429445
2869,2006-03-24,25.18441390991211,25.492868423461914,24.993896484375,24.993896484375,11108006.0,0.008354507637106323,-4.238071401397593,0.4117668883126702,58.35010962579171,44.87215725172381,-0.8086811378004022,-0.7220917006601368,-0.6084058540543325,-1.9067072783456425,13.769194996074956,0.517114639282223,-0.45002570497845795,0.7511782646179199,-0.2505258830136725,1.7528824122495124,0.2503261908021237,1.2520303384337161,-1.5200861779623587,79.6407268552207,25.880067610876374,0.5008520738157971,3,-0.6305179595947266,-0.6214456558227539,-0.5692806243896484,-1.306396484375,-0.3719615936279297,4,-0.01440924285471712,-1.7169871197306137,24.97575378417969,-1.5806307222786986,24.20461654663086,2.7241349311642273,24.27719306945801,-0.01440924285471712
2870,2006-03-27,25.32049560546875,25.87389945983887,25.275135040283203,25.384002685546875,10481917.0,0.005403409269059134,-6.764654959188768,-0.3333400076086739,66.7396300855872,48.560674812133094,-0.8348692032700775,-0.9339222579142508,-0.7042682259957296,-1.9845806715073557,13.462854142123856,0.6894855499267614,-0.3248668929273464,0.904950809478759,-0.01350351273628192,1.8234051316938,0.44572364837123857,1.3641779705862795,-1.5098846181980257,70.81338220855926,11.493303418948145,0.45922716110752004,3,-0.3946399688720703,-0.7484560012817347,-0.7053623199462891,-1.4424781799316406,-0.6804141998291016,0,-0.03224644209607774,-4.238071401397593,25.18441390991211,-1.7169871197306137,24.97575378417969,-1.5806307222786986,24.20461654663086,-0.03224644209607774
2871,2006-03-28,25.28420639038086,25.67431259155273,25.26606369018555,25.39307403564453,6856995.0,-0.001433195291803524,-4.625082126619715,1.7142599711677078,74.93856770414976,52.20433757704205,-0.6715070862642492,-0.9047202677216433,-0.6217951945093567,-1.889123796563176,14.386589560143115,0.4082489013671804,-0.20466010165506532,0.8437130928039558,-0.1416914123210482,1.8291175979289598,0.3510108402414538,1.3364153453664578,-1.2672665558533218,68.89948254494529,3.11401711372811,0.49270225256250144,3,-0.3583507537841797,-0.7121667861938441,-0.6690731048583984,-1.3698997497558594,-1.0977344512939453,1,-0.030498696233296263,-6.764654959188768,25.32049560546875,-4.238071401397593,25.18441390991211,-1.7169871197306137,24.97575378417969,-0.030498696233296263
2872,2006-03-29,25.46565055847168,25.46565055847168,25.120908737182614,25.166269302368164,6124206.0,0.007176186006765395,1.3030287585530493,-2.749956200287326,71.74514799877704,55.336610368745966,-0.7958426306664528,-1.0936494297833796,-0.7510702782254235,-2.0098893776391122,15.475221141570572,0.34474182128906605,-0.07877709427279811,0.9943118095397949,-0.07955053934812639,2.0681741584277162,0.45738063509583426,1.5312429839837556,-1.2630147614130074,70.19862939314002,3.265291579773418,0.5369311744439608,3,-0.539794921875,-0.8936109542846644,-0.7552595138549805,-1.2882509231567383,-1.1793842315673828,2,-0.011756277555765027,-4.625082126619715,25.28420639038086,-6.764654959188768,25.32049560546875,-4.238071401397593,25.18441390991211,-0.011756277555765027
2873,2006-03-30,25.592662811279297,25.991838455200195,25.35678482055664,25.601734161376953,8450043.0,0.004987591128527535,-1.6415038954032655,-0.030300327467794753,71.90084032737384,59.62913772597171,-0.8564778984670482,-1.206042969896302,-0.8309661557301524,-2.07660675826115,16.215810138898206,0.6350536346435547,0.07918158933587804,1.0727877616882324,-0.11177780970865214,2.257353333085117,0.48050497598978836,1.6650705473866765,-1.2229006479426054,60.00011467692643,-6.7616508369943205,0.5922827856984424,3,-0.6078376770019531,-0.9616537094116211,-0.8822717666625977,-1.388047218322754,-0.9344367980957031,3,-0.009571076781911048,1.3030287585530493,25.46565055847168,-4.625082126619715,25.28420639038086,-6.764654959188768,25.32049560546875,-0.009571076781911048
2874,2006-03-31,25.30235290527344,25.746889114379886,25.29327964782715,25.61080551147461,10101193.0,-0.011343481846598169,-1.7777751822089547,34.002943650125765,67.79221190554343,61.99763091890526,-0.42608618735873094,-0.8763512020455799,-0.47751632908190444,-1.7322928492986627,16.43460308049361,0.4536094665527379,0.15652294681078516,0.7289518356323264,-0.49683954841577105,1.9547432196804237,0.11605614360827587,1.3418475276563768,-0.7379415869131307,20.83338808369432,-43.81985488630603,0.6128956920240494,3,-0.3175277709960973,-0.6713438034057653,-0.5670132637023961,-1.088665008544929,-0.8164997100830114,4,-0.019361858986922775,-1.6415038954032655,25.592662811279297,1.3030287585530493,25.46565055847168,-4.625082126619715,25.28420639038086,-0.019361858986922775
2875,2006-04-03,25.665239334106445,25.78317832946777,25.483795166015625,25.57451820373535,6396467.0,0.014342003298727812,-1.1999943935974622,-0.2941169195760555,71.4964378849637,65.12922424718556,-0.6766641522052552,-1.203782208718959,-0.7907547355247182,-2.0415588386031587,16.682827246135446,0.48082542419432883,0.23774940193838034,1.0301473617553718,-0.28638865468246166,2.3466833781932053,0.3718793535364533,1.6884153699742903,-0.9295367593253481,62.4999452496399,-1.9793327856275837,0.6582680082189173,4,-0.6804141998291016,-1.0342302322387695,-0.8845391273498535,-1.4515514373779332,-1.4787673950195312,0,-0.033227316009829644,-1.7777751822089547,25.30235290527344,-1.6415038954032655,25.592662811279297,1.3030287585530493,25.46565055847168,-0.033227316009829644
2876,2006-04-04,25.26606369018555,25.58358955383301,25.22070121765137,25.54730033874512,6058180.0,-0.015553162732070525,1.0512881332176107,-3.1000126145824574,59.50617694115019,66.74836314898768,-0.13685788294201728,-0.7373785537261632,-0.3519801561131821,-1.5901050155139451,15.916233314781586,0.4445381164550746,0.41363276824986883,0.5642910003662145,-0.7374091770670397,1.8659911777994687,-0.0865590883504126,1.2151410890828416,-0.37962480975416213,16.666666666667414,-42.48737404691376,0.6508500887166263,4,-0.018144607543948865,-0.6350545883178746,-0.47175502777099965,-1.0523757934570384,-1.4515514373779368,1,-0.024775615712116728,-1.1999943935974622,25.665239334106445,-1.7777751822089547,25.30235290527344,-1.6415038954032655,25.592662811279297,-0.024775615712116728
2877,2006-04-05,24.94853591918945,25.40214538574219,24.82152557373047,25.32956886291504,7862374.0,-0.012567362090496248,1.2068995516052514,1.3548481169760518,54.462237168431066,66.3257066268631,0.33222971052119377,-0.3175208841835975,-0.0021137582530492693,-1.2174138752458568,14.207732615745527,0.5806198120117223,0.4857457861643226,0.17146406173705842,-0.9902378115333477,1.3331659350074645,-0.40938687489814285,0.7523149983722597,1.0433025360107457,10.852682856867819,-43.167009709343645,0.5808509366352028,4,0.45814609527588246,-0.3175268173217738,0.03175306320190785,-0.6713418960571254,-1.224746704101559,2,-0.030545438921583568,1.0512881332176107,25.26606369018555,-1.1999943935974622,25.665239334106445,-1.7777751822089547,25.30235290527344,-0.030545438921583568
2878,2006-04-06,25.021114349365234,25.26606369018555,24.9666805267334,25.166269302368164,6176785.0,0.0029091258264963837,-1.3571380301995308,0.38095118911152914,62.59542433939872,66.79740826170833,0.2981120006796587,-0.32984292141716054,-0.07740206840353281,-1.2345711455893351,13.049261371828852,0.31752777099610086,0.6014723526869759,0.1950526237487793,-0.9176103521004499,1.3077155995980085,-0.36127886417583355,0.7513841116733921,0.947317848205568,20.754765630733363,-33.09439031831407,0.5563314879246142,4,0.38556766510009766,-0.3901052474975586,-0.004536151885986328,-0.7439203262329102,-2.0775337219238246,3,-0.029369116506978488,1.2068995516052514,24.94853591918945,1.0512881332176107,25.26606369018555,-1.1999943935974622,25.665239334106445,-0.029369116506978488
2879,2006-04-07,25.129980087280273,25.47472381591797,25.03018569946289,25.03925704956055,6954435.0,0.004350954813401531,-7.166722147274734,-0.6250082125540142,59.61538572612622,66.00582555510155,0.20195001443338612,-0.38107917579387873,-0.19157057529994503,-1.2895723001220247,12.158703872398076,0.4536094665527344,0.7266299025350094,0.25492849349975444,-0.8180058564560113,1.3278628434555202,-0.28153868147812844,0.7913956684776373,0.8155139778137226,32.07545672900526,-18.142224173042365,0.5364671749778838,4,0.2767019271850586,-0.49897098541259766,-0.08391761779785156,-0.8527860641479492,-2.494853973388672,4,-0.01877256060125021,-1.3571380301995308,25.021114349365234,1.2068995516052514,24.94853591918945,1.0512881332176107,25.26606369018555,-0.01877256060125021
2880,2006-04-10,25.057403564453125,25.30235290527344,24.9666805267334,25.08461952209473,3883624.0,-0.0028880453774765558,-2.217378586641594,-0.29998948806900916,62.3563577750913,64.60780222965062,0.2606973933160859,-0.2423304010764049,-0.12320222385169899,-1.1670623955684576,11.781200670822384,0.3356723785400426,0.7271014918547323,0.13245487213134766,-0.8713708991581797,1.136280643420875,-0.369458013513416,0.6343677577761113,0.8656111308136012,30.952518014421404,-20.72154352714716,0.5019128856447638,4,0.34927845001220703,-0.4263944625854492,-0.11793899536132812,-0.7802095413208008,-2.4857826232910156,0,-0.022809640583572155,-7.166722147274734,25.129980087280273,-1.3571380301995308,25.021114349365234,1.2068995516052514,24.94853591918945,-0.022809640583572155
2881,2006-04-11,24.30441093444824,25.03018569946289,24.16832733154297,24.94853591918945,10632707.0,-0.03005070449809477,1.1348332124642224,23.667180601300437,51.300239814112956,62.336145764687934,0.9611669978053747,0.5616060594307761,0.6138209091156419,-0.3672837868026271,10.975062600173208,0.8890762329101562,0.6925439377096367,-0.6345996856689489,-1.5920443311301788,0.3228449597922811,-1.1133220083995639,-0.15587736293833387,1.596573978387763,10.416715333582236,-42.33474215125517,0.4787223227306141,4,0.7756719589233434,0.32659816741943715,0.6350536346435582,-0.027216911315914416,-2.3950595855712855,1,-0.00485257575998943,-2.217378586641594,25.057403564453125,-7.166722147274734,25.129980087280273,-1.3571380301995308,25.021114349365234,-0.00485257575998943
2882,2006-04-12,24.458637237548828,24.67637062072754,23.95966720581055,24.32255554199219,9535950.0,0.006345609589821111,1.507935766345397,-0.21126597908837583,41.97180279247817,59.010697149699524,0.7253523671053586,0.4203574207184282,0.43806876552089236,-0.4762494582333403,11.412961650789272,0.7167034149169886,0.6078329801627369,-0.47493000030517507,-1.4424526804638624,0.4925926798535123,-0.9586913403845188,0.008831339774168612,1.373041372035452,32.93408499784707,-15.13466508755561,0.48376134007934424,4,0.41278553009033203,0.17237186431884766,0.3402080535888672,-0.1814432144165039,-2.485780715942383,2,-0.02633527692018567,1.1348332124642224,24.30441093444824,-2.217378586641594,25.057403564453125,-7.166722147274734,25.129980087280273,-0.02633527692018567
2883,2006-04-13,24.34977149963379,24.767091751098636,24.295337677001953,24.50399971008301,9826838.0,-0.004451014047009538,-2.5861763980919235,-1.1333501527766654,36.62788814428424,55.547994509559615,0.714511791553555,0.5374885745782763,0.5421253515749527,-0.321427489790004,12.027640297111313,0.47175407409668324,0.48858054327688194,-0.5715482711791999,-1.563035853489282,0.41993931113088223,-1.0672920623342392,-0.07580448002416063,1.3695864257240657,25.748496209364745,-17.569557746563312,0.4957437911550406,4,0.5216512680053711,0.4536094665527344,0.2131967544555664,-0.07257747650146484,-2.4313488006591797,3,-0.02570793260032489,1.507935766345397,24.458637237548828,1.1348332124642224,24.30441093444824,-2.217378586641594,25.057403564453125,-0.02570793260032489
2884,2006-04-14,24.34977149963379,24.34977149963379,24.34977149963379,24.34977149963379,0.0,0.0,1.0,-0.0,33.738606873802254,51.3526799527639,0.6315972640756549,0.5853633122083863,0.531367662645728,-0.2748598284816879,12.150511103129006,0.0,0.37345860703760536,-0.5828885078430162,-1.5405395936411956,0.3747625779551633,-1.0617140507421041,-0.1040629649439282,1.2640049825512278,29.054029098491966,-10.34049012009649,0.4788255428990897,4,0.42185688018799183,0.4536094665527344,0.2131967544555664,-0.07257747650146484,-2.785163879394535,4,-0.05774965371701857,-2.5861763980919235,24.34977149963379,1.507935766345397,24.458637237548828,1.1348332124642224,24.30441093444824,-0.05774965371701857
2885,2006-04-17,24.34977149963379,24.34977149963379,24.34977149963379,24.34977149963379,0.0,0.0,1.0,0.0,34.15385650418578,48.535755459767856,0.47536441503052984,0.6049470395054755,0.5203881734748492,-0.23187541968372827,12.28002200018215,0.0,0.23783378510048792,-0.5756307601928725,-1.5493159962277083,0.3980544758419633,-1.0624733782102886,-0.08878814217545639,1.1647584259687598,36.44068702562072,0.746194513733542,0.4868426180174175,4,0.36742401123046875,0.4536094665527344,0.2131967544555664,-0.07257747650146484,-1.8598003387451172,0,-0.07041730908103083,1.0,24.34977149963379,-2.5861763980919235,24.34977149963379,1.507935766345397,24.458637237548828,-0.07041730908103083
2886,2006-04-18,23.84172821044922,24.26812171936035,23.77822303771973,24.23183250427246,14130979.0,-0.02086439657933592,1.1176441489164202,-100.0,25.20775155424201,45.285257058191284,0.8494467046804104,1.1369876086582025,1.0195111917900768,0.31562042102685695,12.392397872130283,0.571548461914059,0.11353970609394892,-1.0619008064270012,-2.1130146785983186,-0.010786934255683889,-1.5874577425126617,-0.5363438703413408,1.579509951965811,6.4220024225961385,-23.879027154936516,0.525556936085659,4,0.7847452163696289,0.9616527557373047,0.5397958755493164,0.43546581268310547,-1.7055721282958984,1,-0.053272449802126975,1.0,24.34977149963379,1.0,24.34977149963379,-2.5861763980919235,24.34977149963379,-0.053272449802126975
2887,2006-04-19,24.785236358642575,24.91224670410156,24.11389350891113,24.222761154174805,12279056.0,0.039573815281555014,-1.0465071934091805,-1.4418585321253337,40.1330160911524,42.789433919497256,-0.13372400129222228,0.25213546477357696,0.08020228088677683,-0.5822584740445826,11.957856473714115,1.0705184936523402,-0.05127114828554369,-0.14742364883423065,-1.1481112217136022,0.853263924045141,-0.6477674352739164,0.35292013760545515,0.5045605937968318,88.80002691088286,59.68401179517193,0.5003437864396856,4,-0.15876293182372692,0.09979438781738637,-0.4037122726440394,-0.5080423355102504,-2.6037197113037074,2,-0.11603218013141137,1.1176441489164202,23.84172821044922,1.0,24.34977149963379,1.0,24.34977149963379,-0.11603218013141137
2888,2006-04-20,24.91224670410156,25.21162986755371,24.72173118591309,24.785236358642575,8800295.0,0.005124435515608816,-2.8571557290886394,0.2258061234524377,45.03461455918746,41.16934823428185,-0.31044819015884784,0.1266149981597131,-0.05625474741378156,-0.6734469190016661,12.3877490864005,0.48989868164062145,-0.1343648020983217,-0.017237949371342154,-1.017752781040297,0.9832768822976128,-0.5174953652058214,0.4830194664631371,-1.1340236663818288,79.11387351999522,46.928081098362895,0.5002574158344778,4,-0.37195873260497336,-0.02721595764159801,-0.6509289741516078,-0.6350526809692347,-2.322481155395508,3,-0.1179897669370451,-1.0465071934091805,24.785236358642575,1.1176441489164202,23.84172821044922,1.0,24.34977149963379,-0.1179897669370451
2889,2006-04-21,24.82152557373047,25.15719795227051,24.694515228271484,24.93039131164551,9088208.0,-0.0036416278085490417,-1.5500139285282735,-0.8571407118186194,38.461534448533946,38.51436786466436,-0.2995875039995646,0.1989560801516994,0.033422171831269054,-0.5521377387551496,12.335169018396368,0.462682723999027,-0.17953908446689582,-0.08981466293334961,-1.0840055796547396,0.9043762537880404,-0.5869101212940464,0.4072807954273472,-1.01463439941406,72.78481686400052,42.59805633368495,0.4970954583606951,4,-0.32659912109375,0.06350517272949219,-0.5307235717773438,-0.5443315505981445,-2.0140266418456996,4,-0.11695908320108739,-2.8571557290886394,24.91224670410156,-1.0465071934091805,24.785236358642575,1.1176441489164202,23.84172821044922,-0.11695908320108739
2890,2006-04-24,24.50399971008301,24.71265983581543,24.43142127990723,24.64008140563965,6131261.0,-0.012792358902528833,-1.0000000000000253,1.2499956199519213,39.340098407875644,37.18546326397132,-0.07690468259936978,0.4766118909697603,0.338295959181135,-0.20092426527068952,11.889381007449428,0.39010429382323863,-0.276608990415113,-0.3665157318115213,-1.3570136301219904,0.6239821664989478,-0.8617646809667541,0.12873321734371146,-0.669013761901855,50.632985504006676,17.962058201993585,0.4952489491552344,4,-0.009073257446292615,0.3810310363769496,-0.21319770812988637,-0.22680568695068715,-2.413204193115238,0,-0.11995560417160156,-1.5500139285282735,24.82152557373047,-2.8571557290886394,24.91224670410156,-1.0465071934091805,24.785236358642575,-0.11995560417160156
2891,2006-04-25,24.513071060180664,24.79430961608887,24.46771049499512,24.49492645263672,5710855.0,0.00037019875142751957,-8.00013140259214,-0.13333613657388288,43.333331386653335,37.33674421887967,-0.05952456779015591,0.42879123958285703,0.3126150377231376,-0.17794124587970117,11.384675162288296,0.32659912109375,-0.3727563470878259,-0.318887615203856,-1.3015855889832473,0.6638103585755353,-0.8102366020935499,0.17246137168583786,-0.650552233612057,36.36369954650517,0.8943734650899202,0.49134898688969536,4,-0.018144607543945312,0.3719596862792969,-0.22226905822753906,-0.23587703704833984,-2.2499046325683594,1,-0.08253147450701681,-1.0000000000000253,24.50399971008301,-1.5500139285282735,24.82152557373047,-2.8571557290886394,24.91224670410156,-0.08253147450701681
2892,2006-04-26,25.166269302368164,25.26606369018555,24.5947208404541,24.71265983581543,8488022.0,0.026646936264488108,1.0555562044477553,24.999684642068747,51.88679292061551,39.03217808291648,-0.6725108598506466,-0.2613873606146164,-0.3569642801892918,-0.793657666191173,11.152093299636823,0.7529926300048864,-0.4636583010943447,0.34927968978881907,-0.6013732102010998,1.299932589778738,-0.12604676020614036,0.8246061397837785,-1.2767682549798565,88.04345590537284,48.61794190777549,0.4753264499949602,4,-0.6441259384155238,-0.2812385559082031,-0.7892813682556152,-0.8890752792358398,-2.6309375762939453,2,-0.1204037509019944,-8.00013140259214,24.513071060180664,-1.0000000000000253,24.50399971008301,-1.5500139285282735,24.82152557373047,-0.1204037509019944
2893,2006-04-27,25.347713470458984,25.456579208374023,24.85781478881836,25.31142425537109,10721219.0,0.007209815881360937,3.714296440907043,0.08000100915811768,52.77778994452451,41.14764286855228,-0.7794809960758045,-0.48709715593161107,-0.5562360328154057,-0.937343271150187,10.27668406237648,0.5987644195556641,-0.4527538560208981,0.5429713249206536,-0.37121722414397595,1.4571598739852831,0.08587705038834059,1.0000655994529666,-1.4031499173587854,89.38058860083572,47.00015549214756,0.45709427453231477,4,-0.7303123474121094,-0.46268272399902344,-0.9707255363464355,-1.0705194473266602,-2.966608047485348,3,-0.1249105496955416,1.0555562044477553,25.166269302368164,-8.00013140259214,24.513071060180664,-1.0000000000000253,24.50399971008301,-0.1249105496955416
2894,2006-04-28,24.81245231628418,25.26606369018555,24.63100814819336,25.22070121765137,7120658.0,-0.021116743125513704,1.5454462053622404,-11.249868600860975,47.20494515228559,42.59776382945226,-0.19186301021201047,0.010097759905754344,-0.04538981072646919,-0.36850132718818784,9.337012788401013,0.716705322265625,-0.42505235901703387,0.03220520019531392,-0.8515917745340182,0.9160021749246461,-0.40969328716935394,0.4741036875599818,-0.7771678238675506,37.168032924138075,-6.382921350521556,0.4418984873646664,4,-0.1950511932373047,0.07257843017578125,-0.3379378318786621,-0.5352582931518555,-2.767017364501953,4,-0.08957948772034108,3.714296440907043,25.347713470458984,1.0555562044477553,25.166269302368164,-8.00013140259214,24.513071060180664,-0.08957948772034108
2895,2006-05-01,24.81245231628418,24.81245231628418,24.81245231628418,24.81245231628418,0.0,0.0,1.0,-0.0,56.99998318069824,46.130234010169616,-0.13335325242064755,-0.06015062973875018,-0.07118551171769383,-0.33907016598438133,8.296112173146811,0.0,-0.3661035653814224,0.07484455108642507,-0.705394933558896,0.8550840357317462,-0.3152751912362355,0.4649642934090856,-0.6918901409101075,34.862243756413086,-12.347910673850492,0.39011974232266056,5,-0.027215957641601562,0.07257843017578125,-0.25402021408081055,-0.5352582931518555,-3.45650482177734,0,-0.08080432191233189,1.5454462053622404,24.81245231628418,3.714296440907043,25.347713470458984,1.0555562044477553,25.166269302368164,-0.08080432191233189
2896,2006-05-02,24.64008140563965,24.79430961608887,24.440492630004886,24.540287017822266,6934925.0,-0.006946951814650215,-1.3636398386881545,100.0,52.48756726282093,47.5029619181328,0.1834669354503582,0.06631890637372351,0.08367619958558947,-0.14072390357677378,7.747796000432544,0.3719596862792933,-0.29829087349961014,-0.06622724533081126,-0.8064018888439115,0.673947398182289,-0.4363145670873614,0.30386007642573887,-0.43935820828557937,19.64289066342267,-28.159718466620838,0.3700873217565494,5,0.30391883850097656,0.2449493408203125,0.10886621475219727,-0.35381603240966797,-3.0301132202148438,1,-0.10346093613507268,1.0,24.81245231628418,1.5454462053622404,24.81245231628418,3.714296440907043,25.347713470458984,-0.10346093613507268
2897,2006-05-03,24.186471939086914,24.88503074645996,24.132038116455078,24.767091751098636,6819187.0,-0.01840941428257259,-1.1842097983346704,-5.818160967871445,47.95454393420595,47.82739851535707,0.6070471422456585,0.4847632329964213,0.5077101562023287,0.33590746942705607,8.096150957043966,0.7529926300048828,-0.23962693768048382,-0.48173351287841726,-1.2474250779410596,0.2839580521842251,-0.8645792954097367,-0.09888773034709786,1.2701072692871094,4.109636383796464,-44.562518570213946,0.3828457825313211,5,0.6078367233276367,0.6985588073730469,0.5624756813049316,0.0997934341430664,-3.365785598754883,2,-0.07951988683254052,-1.3636398386881545,24.64008140563965,1.0,24.81245231628418,1.5454462053622404,24.81245231628418,-0.07951988683254052
2898,2006-05-04,24.286266326904297,24.395132064819336,24.10482215881348,24.30441093444824,5458656.0,0.004126041535479574,1.909108284515594,0.03125041062769562,49.22394885218084,49.0232223379845,0.45719876113482627,0.34476965646333113,0.38327714746134234,0.24531843681910104,8.47837993384098,0.2903099060058558,-0.0906292851196362,-0.3451967239379883,-1.110108785677049,0.4197153378010725,-0.7276527548075187,0.03725930693154211,1.143822059631347,15.625015398513224,-34.06104656592986,0.38245603086953023,5,0.4944343566894531,0.5987644195556641,0.46268129348754883,-9.5367431640625e-07,-3.0754737854003906,3,-0.07209566827859393,-1.1842097983346704,24.186471939086914,-1.3636398386881545,24.64008140563965,1.0,24.81245231628418,-0.07209566827859393
2899,2006-05-05,24.658226013183594,24.658226013183594,24.34977149963379,24.358844757080078,6251518.0,0.01531563894064858,1.0606133968731286,-16.499737201727186,53.45528463969911,50.59157636374267,0.06664774701985365,-0.06782206115043721,-0.005704842651777398,-0.12097380427001525,8.35216091780352,0.3719596862792969,-0.04771315600742909,0.05035066604614258,-0.6780577099619514,0.7787590420542365,-0.31385352195790617,0.4145548540501913,0.7188517242431622,70.93024392867432,18.760367018123397,0.36420418800404747,5,0.12247467041015625,0.12247467041015625,0.14969110488891602,-0.3129911422729492,-3.9010448455810547,4,-0.09234729980139234,1.909108284515594,24.286266326904297,-1.1842097983346704,24.186471939086914,-1.3636398386881545,24.64008140563965,-0.09234729980139234
2900,2006-05-08,24.48585319519043,24.993896484375,24.42234992980957,24.79430961608887,5602943.0,-0.006990479278639272,-1.625006570072008,-1.0303130694053457,57.802189373254855,52.19922725114283,0.26393094077591783,0.06275357528703296,0.13179084769572924,0.05930852007256249,8.295892093067431,0.5715465545654297,-0.04445829063624274,-0.09344463348388743,-0.7918231188350582,0.6049338518672833,-0.4426338761594728,0.25574460919169795,0.8403343190917951,42.857050914871344,-14.475874535385621,0.3491892426755859,5,0.2948474884033203,0.2948474884033203,0.3220639228820801,-0.09072113037109375,-4.499807357788086,0,-0.09966645736026691,1.0606133968731286,24.658226013183594,1.909108284515594,24.286266326904297,-1.1842097983346704,24.186471939086914,-0.09966645736026691
2901,2006-05-09,24.186471939086914,24.649154663085934,24.02317237854004,24.58564758300781,8353435.0,-0.012226703056535504,1.3793022202084464,1.294107098689066,41.406251283210885,51.03472262476454,0.5722950326014029,0.3719143459957692,0.42075901842979846,0.3636349798121685,8.102596254532829,0.6259822845458949,-0.014812196296077218,-0.3869289398193345,-1.0969746479682314,0.3231167683295624,-0.741951793893783,-0.03190608574488607,1.0908609609765598,16.822448269831945,-35.02107970548047,0.3550228540744481,5,0.5534038543701172,0.4944343566894567,0.6214451789855957,0.20866012573242188,-4.327436447143555,1,-0.11702924063123743,-1.625006570072008,24.48585319519043,1.0606133968731286,24.658226013183594,1.909108284515594,24.286266326904297,-0.11702924063123743
2902,2006-05-10,23.814512252807614,24.14111137390137,23.814512252807614,23.914306640625,8579952.0,-0.01537883190306022,-5.545440645247282,0.2500011945547528,35.27981269601413,49.09050293048561,0.818407554163322,0.7306018957181699,0.775721445276691,0.7374131504439916,7.7054268779412,0.3719596862793004,0.024569209909969913,-0.7266823768615751,-1.5129834729382488,0.05961871921509854,-1.1198329248999137,-0.3335318288232365,1.387571015964454,0.0,-46.394905924042824,0.39315054803833704,5,0.7257757186889684,0.811961174011234,1.124951839447025,0.5806198120117223,-3.2841358184814453,2,-0.09257145575689474,1.3793022202084464,24.186471939086914,-1.625006570072008,24.48585319519043,1.0606133968731286,24.658226013183594,-0.09257145575689474
2903,2006-05-11,23.72378921508789,24.23183250427246,23.596778869628906,23.914306640625,8122510.0,-0.0038095694237461064,-1.8571391794598955,1.9090995967201783,35.27979464913257,47.76548620791306,0.7314745421489981,0.8137444554563018,0.8553542803667256,0.8329221349461733,7.576848345994719,0.6350536346435547,0.04098995031646524,-0.7861063003540032,-1.6504522132092028,0.07823961250119638,-1.218279256781603,-0.3539333439264034,1.367288372407021,9.090884269043212,-32.56278012739976,0.43217295642760034,5,0.5715484619140625,0.8119621276855469,1.2950563430786133,0.9072198867797852,-3.2115554809570312,3,-0.12237096057612662,-5.545440645247282,23.814512252807614,1.3793022202084464,24.186471939086914,-1.625006570072008,24.48585319519043,-0.12237096057612662
2904,2006-05-12,22.94358062744141,23.496984481811523,22.90729141235352,23.496984481811523,13745736.0,-0.032887182590135455,1.1311491230186366,2.9047414052019116,31.385265920871944,44.9194065123768,1.361926010534777,1.5633573589920218,1.627754068919728,1.6112555457053972,7.763568403030457,0.8164978027343714,-0.05237194812586665,-1.4960053443908663,-2.6083787965014267,-0.3836318922803059,-2.0521920704461465,-0.9398186183355861,1.9980670882669003,1.7391511012064214,-37.17678189978917,0.5561867260552796,5,1.007013320922848,1.2474269866943324,2.075264930725094,1.687428474426266,-2.2226867675781286,4,-0.07552387371764557,-1.8571391794598955,23.72378921508789,-5.545440645247282,23.814512252807614,1.3793022202084464,24.186471939086914,-0.07552387371764557
2905,2006-05-15,22.6351261138916,22.889148712158203,22.42646598815918,22.771209716796875,12897539.0,-0.013444044264864452,1.487798374484014,0.24590288237179755,29.09090909090908,42.31977782660882,1.4852350500443414,1.8306256839393527,1.918220187256697,1.9160221972532234,8.148774212914116,0.5171146392822301,-0.18516673427710018,-1.7187275886535645,-3.0935797805270973,-0.34387539678003165,-2.406153684590329,-1.0313014927167998,2.0623988454141333,9.38773513745905,-28.61792263341216,0.6874260959367657,5,1.0750551223754883,1.306396484375,2.3837194442749023,1.9958829879760742,-1.9686660766601562,0,-0.082965959051429,1.1311491230186366,22.94358062744141,-1.8571391794598955,23.72378921508789,-5.545440645247282,23.814512252807614,-0.082965959051429
2906,2006-05-16,22.57162094116211,22.762136459350586,22.108938217163086,22.64419937133789,11450040.0,-0.0028056027790592797,3.2353232169579145,0.5333370709350078,16.744186956153982,38.851960384603046,1.3683719454409804,1.8910541302456814,1.978713965379196,1.9748533533016044,7.786384008510744,0.6531982421875,-0.26445209300981887,-1.7187273979187019,-3.2956638404146013,-0.1417909554228025,-2.5071956191666516,-0.9302591766707522,1.8079557621831093,21.794901743743083,-9.473124319089536,0.7884682212479495,5,0.9797964096069336,1.2111377716064453,2.4472246170043945,2.0593881607055664,-0.9253635406494176,1,-0.11454981946133314,1.487798374484014,22.6351261138916,1.1311491230186366,22.94358062744141,-1.8571391794598955,23.72378921508789,-0.11454981946133314
2907,2006-05-17,21.909351348876953,22.90729141235352,21.80955696105957,22.816570281982425,14026594.0,-0.029340807822863413,1.0166686522814647,12.499842321034423,10.766043836365355,34.578859827290216,1.87035056594841,2.4525670134443693,2.6460076976560813,2.6298541261790476,8.76177734634482,1.0977344512939489,-0.4202617687443251,-2.2372027397155776,-4.119119867955575,-0.3552856114755798,-3.1781613038355765,-1.2962441755955787,2.106923196679123,4.1198610990810804,-18.97950990417411,0.9409585641199987,5,1.492375373840332,1.7237167358398438,2.946194648742676,2.7216577529907227,-0.163299560546875,2,-0.0935817690028824,3.2353232169579145,22.57162094116211,1.487798374484014,22.6351261138916,1.1311491230186366,22.94358062744141,-0.0935817690028824
2908,2006-05-18,21.972856521606445,22.408321380615234,21.619041442871094,22.13615608215332,18085233.0,0.002898541892831785,1.2307696454466552,0.1800001681930176,13.689094674896808,30.16039427564551,1.6138965783545558,2.274156335681006,2.5690652673422534,2.55691306471444,10.358997870736045,0.7892799377441406,-0.5575627909183147,-2.0267280578613267,-4.105661618859088,0.05220550313643457,-3.0661948383602073,-0.9872612773624461,1.646208858740259,18.84056499045789,-2.3768010871454983,1.0394667804988809,5,1.3336124420166016,1.5649538040161133,2.7783594131469727,2.6581525802612305,-0.3901042938232422,3,-0.06564827317112143,1.0166686522814647,21.909351348876953,3.2353232169579145,22.57162094116211,1.487798374484014,22.6351261138916,-0.06564827317112143
2909,2006-05-19,21.91842269897461,22.381105422973636,21.727907180786133,21.85491752624512,11268606.0,-0.002477321170249791,-3.1142994443610377,-0.3888875911044447,13.501141412464847,25.238055613335504,1.3844033075972177,2.213429078032057,2.605642654402992,2.6075826528076504,11.997525848555131,0.6531982421875036,-0.6545067670319114,-1.9360067367553704,-4.172713904241636,0.30070043073089536,-3.0543603204985033,-0.8176531530122375,1.3006378938769743,23.239376145593603,3.593169506273888,1.1183535837431329,5,1.2156753540039062,1.6193876266479492,2.9189791679382324,2.7125864028930664,-0.40824890136718395,4,-0.0641555728784049,1.2307696454466552,21.972856521606445,1.0166686522814647,21.909351348876953,3.2353232169579145,22.57162094116211,-0.0641555728784049
2910,2006-05-22,21.564607620239254,21.891206741333008,21.392236709594727,21.863990783691406,14166361.0,-0.016142360405883904,1.8205130969644368,-4.714311458177223,12.910280839897425,22.071836675189566,1.4307174892158443,2.4619676871624243,2.940046435063124,2.9501781639943765,13.401389375605028,0.5261859893798828,-0.7872483769332028,-2.1428522109985373,-4.577381070190523,0.2916766481934481,-3.36011664059453,-0.9255877814025446,1.3344491426162328,11.37720706260006,-7.927817855514217,1.2172644295959936,5,1.2474269866943395,1.8598003387451207,3.222897052764896,3.0664014816284215,-0.4536094665527308,0,-0.039124929849598256,-3.1142994443610377,21.91842269897461,1.2307696454466552,21.972856521606445,1.0166686522814647,21.909351348876953,-0.039124929849598256
2911,2006-05-23,22.489971160888672,22.734920501708984,21.755123138427734,21.77326774597168,14111358.0,0.04291121623659522,-1.602408906113454,-2.393933602186474,31.630641351260167,21.666373192439128,0.267531720687316,1.4516965749698514,2.006794071465606,2.0182826610821216,14.434213041743945,1.1703128814697301,-0.9657158887720172,-1.1163336753845208,-3.5778926033271787,1.3452252525581372,-2.347113139355848,0.11444578858680643,-1.0977344512939453,72.4551033896703,49.11178966622996,1.2307794639713288,5,0.3220634460449219,0.9344367980957031,2.2703170776367188,2.141037940979004,-1.7237167358398438,1,-0.08108107878894999,1.8205130969644368,21.564607620239254,-3.1142994443610377,21.91842269897461,1.2307696454466552,21.972856521606445,-0.08108107878894999
2912,2006-05-24,22.13615608215332,22.43553733825684,21.863990783691406,22.417394638061523,11210847.0,-0.015732126831298765,2.60002162499844,-0.3924057707200626,27.932953019897766,20.85005745585748,0.4003347076549808,1.6515390015751557,2.3308981663611803,2.3628626110670297,15.469873734986944,0.6259803771972656,-1.1803893106471826,-1.3186430931091309,-3.748731356922338,1.1114451707040764,-2.5336872250157363,-0.10359896120252543,-0.7439193725585938,55.405403485744074,29.80165555339322,1.2150441319066039,5,0.3084545135498047,1.2882518768310547,2.5787711143493652,2.4948530197143555,-0.6713428497314453,2,-0.022131154109253703,-1.602408906113454,22.489971160888672,1.8205130969644368,21.564607620239254,-3.1142994443610377,21.91842269897461,-0.022131154109253703
2913,2006-05-25,22.181516647338867,22.299455642700195,21.82770156860352,22.21780586242676,6288444.0,0.0020491617883973134,3.72726056459162,0.1290335707019455,22.75447895636428,19.891081126467743,0.12649874927906524,1.430136593862013,2.254863749046578,2.3075678072670733,16.27663611618272,0.47175407409667613,-1.3133759363282174,-1.1149726867675795,-3.435916068373757,1.205970694838598,-2.2754443775706683,0.045499004035509216,-0.7624262619018545,58.78375402903318,37.30602633252373,1.160471690803088,5,-0.031752586364746094,1.2428913116455078,2.574235439300537,2.4494924545288086,-0.018144607543945312,3,-0.01963187936750177,2.60002162499844,22.13615608215332,-1.602408906113454,22.489971160888672,1.8205130969644368,21.564607620239254,-0.01963187936750177
2914,2006-05-26,22.58976554870605,22.58976554870605,22.11801147460937,22.508115768432614,8228989.0,0.01840491377834441,10.555550364417865,-2.2499737201721755,30.170778140015074,20.01106657636841,-0.37684623601797895,0.8925955071449678,1.8352608256884118,1.8845597541601542,17.344918373067898,0.4717540740966797,-1.39191031359384,-0.5955894470214886,-2.821820355749292,1.6306414617063147,-1.708704901385392,0.5175260073424148,-1.1443585609435978,89.18919302851158,67.50700162687669,1.1131154543639021,5,-0.44000148773193004,0.8346424102783239,2.1228938102722203,2.0412435531616246,-0.3175258636474574,4,-0.044578298909371816,3.72726056459162,22.181516647338867,2.60002162499844,22.13615608215332,-1.602408906113454,22.489971160888672,-0.044578298909371816
2915,2006-05-29,22.80749893188477,23.052446365356445,22.65327072143555,22.771209716796875,4936401.0,0.009638585345618678,-1.9333118421237558,0.4444496355821777,35.32818932421267,22.075955728374932,-0.6342559685806712,0.5448913750446742,1.5964781990985593,1.6511554973442308,18.189122089639625,0.4626808166503942,-1.469912824976042,-0.2776083946227992,-2.372003515986929,1.8167867267413307,-1.3248059553048641,0.7695891660592658,-1.3363016738433835,81.11901271886069,56.392216364822914,1.0471975606820647,5,-0.5851573944091832,0.6169090270996058,1.8824796676635707,1.8235101699829066,-0.5896930694580078,0,-0.05688151682706821,10.555550364417865,22.58976554870605,3.72726056459162,22.181516647338867,2.60002162499844,22.13615608215332,-0.05688151682706821
2916,2006-05-30,22.090795516967773,22.96172523498535,22.045434951782227,22.96172523498535,9209017.0,-0.03142402492519891,1.1041658454112628,-23.9996846420664,32.9136702889153,24.536803111991592,0.007900509074353579,1.118144059142189,2.290389496132068,2.3532210497610038,19.332292838249653,0.916290283203125,-1.4865993354768747,-0.8668475151062012,-2.8711376796009596,1.1374426493885572,-1.8689925973535786,0.13529756714117624,-0.5563482946337857,21.481532239351044,-6.109773948367067,1.002145082247379,5,0.1315460205078125,1.3336124420166016,2.5991830825805664,2.5402135848999023,-0.2358779907226527,1,-0.044353195091081044,-1.9333118421237558,22.80749893188477,10.555550364417865,22.58976554870605,3.72726056459162,22.181516647338867,-0.044353195091081044
2917,2006-05-31,22.263166427612305,22.408321380615234,21.818628311157227,21.9547119140625,11235979.0,0.007802838540247992,-1.0312470229589406,-0.35416694041846797,35.75221153320197,26.988260540692163,-0.12181374155973046,0.8372207633537982,2.099099224765311,2.165762284396731,20.13209130526671,0.5896930694580078,-1.4601262197477425,-0.598311328887938,-2.537867578651767,1.3412449208758908,-1.5680894537698506,0.3714667959939746,-0.6679992395574175,36.029470872315564,5.846084234128838,0.969778124881914,5,-0.04082489013671875,1.1612415313720703,2.426812171936035,2.367842674255371,-0.19051551818847656,2,-0.06723715637803007,1.1041658454112628,22.090795516967773,-1.9333118421237558,22.80749893188477,10.555550364417865,22.58976554870605,-0.06723715637803007
2918,2006-06-01,22.53533172607422,22.598838806152344,22.045434951782227,22.263166427612305,9299733.0,0.0122249141579589,1.772707074085577,0.8823514862199247,45.579563722517854,30.55252968625361,-0.34173873326667703,0.4502379883050054,1.7859272124738688,1.887326308132593,20.816295279937094,0.5534038543701172,-1.3782585782386292,-0.23859930038452148,-2.0619555338743574,1.5847569331053144,-1.1502774171294377,0.6730788163603947,-0.8818733709272699,58.08825802781368,23.302775294762995,0.9116781167449176,6,-0.3129901885986328,0.8890762329101562,2.16825532913208,2.095677375793457,-1.0433025360107386,3,-0.0475040042305529,-1.0312470229589406,22.263166427612305,1.1041658454112628,22.090795516967773,-1.9333118421237558,22.80749893188477,-0.0475040042305529
2919,2006-06-02,22.381105422973636,23.0070858001709,22.299455642700195,22.90729141235352,11972515.0,-0.006843755617856551,-1.0526323069304802,-1.9333323989263664,47.15447779817523,34.35744045939559,-0.1284910621097417,0.44809520484867704,1.8897824403508459,2.0404054635232676,21.812548541773342,0.7076301574707031,-1.1928016061869116,-0.27896957397460653,-1.87742035231026,1.3194812043610469,-1.0781949631424332,0.5202558151932202,-0.6716875474183084,45.588335322380466,7.276664651912043,0.7992253891678271,6,0.02267932891845348,0.9480447769165004,2.3701105117797816,2.2499036788940394,-0.6441268920898473,4,-0.009728446341851216,1.772707074085577,22.53533172607422,-1.0312470229589406,22.263166427612305,1.1041658454112628,22.090795516967773,-0.009728446341851216
2920,2006-06-05,22.045434951782227,22.42646598815918,21.972856521606445,22.42646598815918,5166114.0,-0.01499793977320052,1.3809581018170896,0.7241375560493415,44.44445339469267,35.78119735311031,0.3157633588245048,0.6235301100083319,2.165755782698028,2.375427787838582,23.150524438103687,0.4536094665527344,-1.048910196118264,-0.4926191329956069,-1.8601368632319506,0.8748985972407368,-1.1763779981137787,0.19113973212256496,-0.28229593663485275,19.08411892908614,-20.436236416706866,0.6837588651181723,6,0.3901023864746094,1.1476316452026367,2.7057809829711914,2.585574150085449,-1.1249523162841797,0,0.010288058900739916,-1.0526323069304802,22.381105422973636,1.772707074085577,22.53533172607422,-1.0312470229589406,22.263166427612305,0.010288058900739916
2921,2006-06-06,21.35594749450684,21.83677291870117,21.2742977142334,21.818628311157227,13104435.0,-0.0312757475088804,1.25454503753767,1.2142864293937936,44.190472986799705,37.58758846054386,0.9247166933519217,1.1489987781419408,2.787473270011809,3.0630034846153613,24.61760817450259,0.7711372375488281,-0.9078736595413659,-1.04058036804199,-2.268543908021485,0.18738317193750476,-1.6545621380317392,-0.4265985980522409,1.6964988708496058,4.71204649524501,-37.66335951764197,0.6139817699897482,6,0.8074245452880824,1.7781496047973597,3.47918605804443,3.2750616073608363,-0.30845642089844105,1,0.04035683118913869,1.3809581018170896,22.045434951782227,-1.0526323069304802,22.381105422973636,1.772707074085577,22.53533172607422,0.04035683118913869
2922,2006-06-07,21.609968185424805,21.66440200805664,20.82068634033203,21.301513671875,12523760.0,0.011894611137403421,3.043474087853124,-0.6666680407951308,46.33698829733818,40.20786727620763,0.657332409853403,0.7603336647450583,2.461387699006927,2.8099773003350315,25.990283767316814,0.8437156677246094,-0.7146740997332444,-0.6763324737548828,-1.7550738779285702,0.40240893041880454,-1.2157031758417283,-0.13696177166803736,1.4069152069091793,36.099617640362105,-8.870564374264788,0.5393707020868441,6,0.3265981674194336,1.297323226928711,3.3045473098754883,3.021040916442871,-0.9253635406494141,2,0.011335016262796982,1.25454503753767,21.35594749450684,1.3809581018170896,22.045434951782227,-1.0526323069304802,22.381105422973636,0.011335016262796982
2923,2006-06-08,20.82068634033203,21.110998153686523,20.702749252319336,20.94769859313965,17803078.0,-0.03652397071204938,-1.250009198084696,-0.4117697982302636,40.35086483934483,41.3389880205776,1.3782143658570156,1.39235767160595,3.163852707313911,3.5919078141102574,27.143798232117476,0.9072189331054688,-0.6917753996711582,-1.320459175109864,-2.365522356206384,-0.27539599401334414,-1.8429907656581221,-0.7979275845616058,2.108349169921876,5.118049623552316,-40.841132579041584,0.5225315905482597,6,1.0569114685058594,2.0276365280151367,4.018983364105225,3.8103227615356445,-0.6804141998291016,3,0.06013080206038168,3.043474087853124,21.609968185424805,1.25454503753767,21.35594749450684,1.3809581018170896,22.045434951782227,0.06013080206038168
2924,2006-06-09,21.210792541503906,21.38316345214844,21.0474910736084,21.174503326416016,10663791.0,0.018736471737542892,-1.3124802901293213,-0.2857142857142857,46.909671260764064,42.62581934686109,0.862646636707467,0.9125670415564464,2.6990317502353918,3.205770097275618,27.27124271932489,0.5624771118164098,-0.6063637855524533,-0.843713569641114,-1.8959565692831362,0.20852943000090818,-1.3698350694621233,-0.3175920698201047,1.5846657932739276,29.473711000261144,-19.998159243510433,0.526121499821011,6,0.6441249847412109,1.6375303268432617,3.622073173522949,3.4202165603637695,-0.489898681640625,4,0.013259129662848146,-1.250009198084696,20.82068634033203,3.043474087853124,21.609968185424805,1.25454503753767,21.35594749450684,0.013259129662848146
2925,2006-06-12,20.75718116760254,21.33780288696289,20.57573890686035,21.0474910736084,8808893.0,-0.021385875752344963,-1.3333450134613476,-7.999894880689583,33.506040891349656,42.691638302687124,1.1117470703518606,1.2841108591011263,3.05941820395865,3.6513367994002195,27.02885457145836,0.7620639801025391,-0.5144520815192308,-1.203427696228026,-2.3668049377910982,-0.040050454664953605,-1.7851163170095603,-0.6217390754464915,1.912714622227785,14.388371688510126,-30.847105439793275,0.5816886207815358,6,1.034231185913086,2.0276365280151367,4.023519515991211,3.8738279342651367,0.018144607543945312,0,0.04720281407046256,-1.3124802901293213,21.210792541503906,-1.250009198084696,20.82068634033203,3.043474087853124,21.609968185424805,0.04720281407046256
2926,2006-06-13,19.986045837402344,20.403366088867188,19.904396057128906,20.194705963134766,16223967.0,-0.03715029145690407,-1.6829253284379584,0.718749589372298,31.040000645860758,42.168059315204765,1.7354246721829298,1.9516728183366787,3.7393144510800553,4.406674839191986,26.653402648115488,0.8527851104736328,-0.5120942439382361,-1.845284271240235,-3.2684146114795674,-0.4221539310009028,-2.556849441359901,-1.133719101120569,2.5163174017903813,4.639176374966134,-37.68602314204241,0.7115651701196657,6,1.4696950912475586,2.290729522705078,4.794654846191406,4.644963264465332,1.7600059509277344,1,0.04675446087224411,-1.3333450134613476,20.75718116760254,-1.3124802901293213,21.210792541503906,-1.250009198084696,20.82068634033203,0.04675446087224411
2927,2006-06-14,19.85903549194336,20.094911575317386,19.55965232849121,20.0223331451416,15298833.0,-0.006354951174048384,2.4705878715549243,0.7826011444450538,29.810733240813974,40.415967039459886,1.6601255563306125,2.0208108841360044,3.781965125132764,4.514816090941228,26.06477002131217,0.5352592468261754,-0.5726018844952918,-1.8697788238525384,-3.5427115667479256,-0.19684608095715106,-2.7062451953002338,-1.033312452404843,2.3835310290429845,16.417951037869525,-22.841151307991556,0.8364663714476939,6,1.4243335723876953,2.0367069244384766,4.85135555267334,4.771973609924316,1.9414482116699219,2,0.05984457715215763,-1.6829253284379584,19.986045837402344,-1.3333450134613476,20.75718116760254,-1.3124802901293213,21.210792541503906,0.05984457715215763
2928,2006-06-15,20.53037643432617,20.593883514404297,20.0223331451416,20.094911575317386,11920131.0,0.033805314596228264,1.0322548923197954,-2.66669392045782,32.880833836210385,38.83000659924158,0.7537363828974186,1.3026495391026032,3.0299864603645865,3.810211151920978,24.974723733892585,0.7348480224609375,-0.5515295885537839,-1.1263138771057157,-2.8774941190003,0.6248663647888684,-2.001903998053006,-0.25072375615842546,1.3902403835607586,53.2337912964345,19.452329599701827,0.8755901209472919,6,0.462682723999027,1.3653659820556676,4.0530042648315465,4.1006326675415075,0.8800029754638707,3,0.00751219593769159,2.4705878715549243,19.85903549194336,-1.6829253284379584,19.986045837402344,-1.3333450134613476,20.75718116760254,0.00751219593769159
2929,2006-06-16,20.51223373413086,21.074708938598636,20.51223373413086,20.920482635498047,14781574.0,-0.0008837003185667713,-1.7555503644178831,-0.9375013687590217,30.26519919786878,37.25453391070559,0.5351808812120566,1.2754347642606483,2.9621084381913576,3.7927635348743785,23.568167856694664,0.562475204467777,-0.5668676272191107,-1.0741471290588365,-2.8927013137431388,0.7444070556254658,-1.9834242214009876,-0.16487003671668532,1.125067345028583,53.57147071159104,24.713032774409122,0.9092770923421519,6,0.18597888946533203,1.0160846710205078,3.903310775756836,4.118775367736816,2.304336547851566,4,-0.01813364641067894,1.0322548923197954,20.53037643432617,2.4705878715549243,19.85903549194336,-1.6829253284379584,19.986045837402344,-0.01813364641067894
2930,2006-06-19,20.72089385986328,20.91140937805176,20.52130508422852,20.61202621459961,8628562.0,0.010172472117711218,-1.6875024637662774,-0.2666697813492805,37.09400517588927,36.4660374872711,0.13284605002548844,1.0543835965792923,2.670418394247285,3.5503791169595296,21.775224041022266,0.399175643920902,-0.6740633452702021,-0.8233013153076172,-2.6826680901364064,1.036065459521172,-1.75298470272201,0.10638207210677564,0.6670893692159723,76.6467420177608,44.91963617025366,0.9296833874143946,6,-0.10886669158935547,0.5851554870605469,3.3499069213867188,3.728671073913574,1.7781505584716797,0,0.0,-1.7555503644178831,20.51223373413086,1.0322548923197954,20.53037643432617,2.4705878715549243,19.85903549194336,0.0
2931,2006-06-20,20.666460037231445,20.666460037231445,20.29450035095215,20.50316047668457,8131438.0,-0.0026270016631509963,3.555550364417866,1.4999824801149304,34.61537613335466,35.16363613571737,0.08849712215750571,1.0173605767478975,2.663752792838615,3.5689811534750184,21.672164624654478,0.4263935089111328,-0.7951483437593261,-0.7865595817565918,-2.629416627482339,1.0562974639691554,-1.7079881046194672,0.13486894110628356,0.5021234837772433,73.05388467707196,40.141351289324746,0.9214285228628742,6,-0.1950521469116211,0.6395893096923828,3.1593918800354004,3.542692184448242,2.0956764221191406,1,0.00526774966389576,-1.6875024637662774,20.72089385986328,-1.7555503644178831,20.51223373413086,1.0322548923197954,20.53037643432617,0.00526774966389576
2932,2006-06-21,21.64625740051269,21.873062133789066,20.90233612060547,21.183574676513672,21333535.0,0.04741002385101778,1.1188132414378735,2.833337226686579,42.46154284052682,35.39815591362649,-0.9896874868338656,-0.0010757461140791236,1.628009663325635,2.555209155720547,20.98254663035821,1.2066020965576207,-0.862476228099947,0.2177327156066866,-1.5997406786327382,2.0352061098461114,-0.6910039815130276,1.1264694127264008,-2.086605072021481,87.74511370018978,55.620511948397834,0.9087366971197132,6,-0.929900169372555,-0.34020805358886363,2.020830631256107,2.404130935668949,1.5785617828369176,2,0.004610237509927284,3.555550364417866,20.666460037231445,-1.6875024637662774,20.72089385986328,-1.7555503644178831,20.51223373413086,0.004610237509927284
2933,2006-06-22,21.746051788330078,22.362960815429688,21.546463012695312,22.090795516967773,11345104.0,0.004610237509927284,-1.1951188244976656,-0.7450974734004238,44.56521703645493,35.13766099981436,-1.055401461517409,-0.14247138169643492,1.475785253345137,2.430801515020768,20.19614304197726,0.816497802734375,-0.8795118725665816,0.339300346374511,-1.450412385228713,2.129013077977735,-0.555556019427101,1.234156712176123,-2.1401312637329113,70.17544992065241,38.11172649181317,0.8948563658016117,6,-0.7847452163696289,-0.44000244140625,1.771345615386963,2.1546459197998047,1.7962932586669922,3,0.0025030711695634977,1.1188132414378735,21.64625740051269,3.555550364417866,20.666460037231445,-1.6875024637662774,20.72089385986328,0.0025030711695634977
2934,2006-06-23,21.582752227783203,21.845844268798828,21.519245147705078,21.77326774597168,6020262.0,-0.0075093889289139515,-1.0571250082593993,0.5526293950040112,45.91999332610552,36.516989048120564,-0.9317770528587808,-0.06164341690137576,1.5836762430885898,2.5653912190858392,19.91051673346528,0.32659912109375,-0.9353892165817221,0.2263514518737786,-1.477844021304925,1.9305469250524823,-0.6257462847155715,1.0784491884631286,-1.8665500915527353,62.280710651941185,27.39474438846659,0.8520977365893513,6,-0.6214456558227539,-0.276702880859375,1.8393874168395996,2.2226877212524414,1.8688716888427734,4,-0.007986600419351064,-1.1951188244976656,21.746051788330078,1.1188132414378735,21.64625740051269,3.555550364417866,20.666460037231445,-0.007986600419351064
2935,2006-06-26,21.510173797607425,21.818628311157227,21.419452667236328,21.755123138427734,5409495.0,-0.0033627977289359956,1.1463382116155763,1.2857185763627985,51.526022151185636,38.79321365982333,-0.8282536299879126,-0.09617144670140831,1.5988603300611537,2.6085462846156275,20.374171012470086,0.39917564392089844,-0.8898329771664599,0.21863927841186737,-1.3460465424170103,1.783325099240745,-0.5637036320025715,1.0009821888263062,-1.6881013142089891,58.77189666094667,19.24009731752634,0.7823429104144388,6,-0.5488672256469762,-0.2041244506835973,1.8257803916931117,2.295266151428219,1.3245410919189453,0,0.06073388791123158,-1.0571250082593993,21.582752227783203,-1.1951188244976656,21.746051788330078,1.1188132414378735,21.64625740051269,0.06073388791123158
2936,2006-06-27,21.110998153686523,21.64625740051269,20.97491455078125,21.59182357788086,7138514.0,-0.018557527599581847,1.2769229774007251,1.9629586370149166,45.200705059949904,40.503210528616215,-0.28242178397348994,0.238041075923352,1.951198087367274,2.979734651335839,20.191983104334092,0.6713428497314418,-0.9294826511075556,-0.1315464973449707,-1.6515827332770172,1.3884897385870758,-0.891564615310994,0.6284716206210526,-1.187290137006837,14.285807560316954,-24.61931960494134,0.7600181179660239,6,0.0816488265991211,0.1950511932373047,2.007223129272461,2.5810394287109375,2.658153533935547,1,0.06574991170685363,1.1463382116155763,21.510173797607425,-1.0571250082593993,21.582752227783203,-1.1951188244976656,21.746051788330078,0.06574991170685363
2937,2006-06-28,20.766254425048828,20.993059158325195,20.702749252319336,20.98398780822754,9288711.0,-0.01633005346919114,1.4615459257522216,0.45283250889559723,49.42749408596456,42.341728334144456,0.22858217156974447,0.4900131208331189,2.2137155401472057,3.2953611730316865,19.84098607304391,0.4082489013671875,-0.8586968706726523,-0.4014446258544915,-1.8558802765423046,1.0529910248333216,-1.128662451198398,0.3257731994894151,-0.7449762964191429,3.8251253117715516,-37.72817339768356,0.7272178253439067,6,0.5624761581420898,0.539794921875,2.3519668579101562,2.925783157348633,2.5674304962158203,2,0.09611179721915897,1.2769229774007251,21.110998153686523,1.1463382116155763,21.510173797607425,-1.0571250082593993,21.582752227783203,0.09611179721915897
2938,2006-06-29,21.464813232421875,21.573680877685547,20.81161499023437,20.856975555419922,9275373.0,0.03363913361912907,-1.1818231461913458,-2.7916604616530156,52.508954091301966,44.81325665563703,-0.36150332884505687,-0.30868481073913046,1.4352578941110217,2.56391907300587,19.548069419044683,0.8074264526367188,-0.6788639941079211,0.3506401062011726,-0.9639442191245386,1.6652244315268838,-0.30665205646168303,1.0079322688640282,-1.34986779632019,66.66672228609187,22.61114689907474,0.6572921626628563,6,-0.13608264923095703,-0.15876388549804688,1.469696044921875,2.227224349975586,2.2589759826660156,3,0.08199493430808458,1.4615459257522216,20.766254425048828,1.2769229774007251,21.110998153686523,1.1463382116155763,21.510173797607425,0.08199493430808458
2939,2006-06-30,22.163372039794922,22.24502182006836,21.727907180786133,21.9547119140625,13125930.0,0.0325443692339189,1.7804875547396597,0.3432826453957236,63.247879527780086,47.71924269473601,-0.8953757757952481,-1.0797514441903218,0.6661948821211467,1.840985485725561,20.165350114116226,0.7802085876464844,-0.44481634694036387,1.060085582733155,-0.2132818781229986,2.3334530435893086,0.42340185230508,1.69676931316123,-1.9585059885201161,94.7058787155498,44.96031003890974,0.6366837304280767,6,-0.8346414566040039,-0.8573226928710938,0.6237139701843262,1.528665542602539,1.2066020965576172,4,0.062218556126123925,-1.1818231461913458,21.464813232421875,1.4615459257522216,20.766254425048828,1.2769229774007251,21.110998153686523,0.062218556126123925
2940,2006-07-03,22.272239685058594,22.30852699279785,22.018217086791992,22.163372039794922,5454137.0,0.004912052420010582,2.2000252291649147,0.521746284209949,74.60939071932884,52.16302209317759,-0.8504799996273,-1.234025354835417,0.49687081356140794,1.7042175204666918,20.41837675647468,0.2903099060058594,-0.25751978061670044,1.157612991333007,-0.15453214850743535,2.4697581311734496,0.5015404214127841,1.81368556125323,-1.981049843217594,97.74020358954257,40.54206551811506,0.6560725699202218,7,-0.739384651184082,-0.9661903381347656,0.5148463249206543,1.4197978973388672,0.9344348907470703,0,0.05295310432379097,1.7804875547396597,22.163372039794922,-1.1818231461913458,21.464813232421875,1.4615459257522216,20.766254425048828,0.05295310432379097
2941,2006-07-04,22.21780586242676,22.43553733825684,22.09986686706543,22.43553733825684,2751373.0,-0.0024440210504895754,2.0833435534453786,-1.9999649602298608,75.79364996598191,55.86658955156148,-0.6178156093268861,-1.1717909813991163,0.48867676517022574,1.7282681244969602,19.936767768253304,0.3356704711914098,-0.04018404099229045,1.0600862503051793,-0.3391482532025947,2.4593207538129533,0.3604689985512941,1.7597035020590646,-1.8437451816422126,87.43461606199368,24.04210986193315,0.6996172517538866,7,-0.6486625671386754,-0.9344367980957067,0.6055688858032191,1.4742317199706996,0.8618583679199183,1,0.027766424412902335,2.2000252291649147,22.272239685058594,1.7804875547396597,22.163372039794922,-1.1818231461913458,21.464813232421875,0.027766424412902335
2942,2006-07-05,21.85491752624512,22.127084732055664,21.727907180786133,22.000072479248047,5325282.0,-0.01633322113032465,-1.0000095564379334,0.666669586698654,65.53191660676299,58.196222837151275,-0.24833080067864088,-0.8322822881447216,0.7623714317318893,2.054878026358164,18.807732122689274,0.48989868164062855,0.10967300884276909,0.6849504470825245,-0.7350849735658898,2.1049858677309388,-0.02506726324168085,1.3949681574067299,-1.357168246012236,64.24583892704176,-0.41384428064630185,0.7100177103242066,7,-0.2857742309570348,-0.571548461914066,0.9684572219848597,1.8371200561523402,1.1249523162841761,2,0.08758825829830674,2.0833435534453786,22.21780586242676,2.2000252291649147,22.272239685058594,1.7804875547396597,22.163372039794922,0.08758825829830674
2943,2006-07-06,22.072650909423828,22.127084732055664,21.755123138427734,21.845844268798828,4824521.0,0.00996267237875581,1.2162054662196715,-1.562513961341904,67.4796553415732,60.5917408388699,-0.4636185236519701,-1.0028280270302012,0.45028609684413823,1.8001705801978787,17.505415887257712,0.3719615936279297,0.29631916711698025,0.840085601806642,-0.6247907629631513,2.3049619665764354,0.10764741942174538,1.5725237841915387,-1.4586343457095055,48.71806620988542,-16.627730240862917,0.7324381823848958,7,-0.5035076141357422,-0.7892818450927734,0.7507238388061523,1.6193866729736328,0.7802085876464808,3,0.057131063097746404,-1.0000095564379334,21.85491752624512,2.0833435534453786,22.21780586242676,2.2000252291649147,22.272239685058594,0.057131063097746404
2944,2006-07-07,21.49202919006348,21.936567306518555,21.346874237060547,21.818628311157227,8971808.0,-0.02630502886775843,1.0967717870464564,-1.4399892357373363,57.97371160391725,61.3081507780623,0.11485948081750053,-0.4216760103986097,0.9451193633912993,2.340066581613687,16.479939047375336,0.7257766723632812,0.36032084077720583,0.2454020500183134,-1.22398671510717,1.7147908151437967,-0.48929233254443005,0.9800964325810568,-0.7687213798766059,13.333321653266994,-48.49345041124267,0.734694382562742,7,0.07711410522460582,-0.20866012573242543,1.3313455581665004,2.200008392333981,1.7327899932861293,4,0.10384128949797966,1.2162054662196715,22.072650909423828,-1.0000095564379334,21.85491752624512,2.0833435534453786,22.21780586242676,0.10384128949797966
2945,2006-07-10,21.73697853088379,21.83677291870117,21.392236709594727,21.392236709594727,5250658.0,0.01139721794783144,-1.578951445137854,-1.0555503644178772,60.64980387632675,63.02471731321528,-0.10564384670149707,-0.6213127689175693,0.615459130443103,2.0549678745406155,14.93182940419065,0.44453620910644176,0.4087995543072438,0.44136152267456197,-1.024648304428144,1.907371349777268,-0.2916433908767928,1.1743664362259167,-0.9109369490127186,35.83333479334154,-23.55818605829763,0.7330049135513536,7,-0.16783523559570312,-0.7393836975097656,1.1294889450073242,1.9550590515136719,1.7690792083740199,0,0.0751252343166553,1.0967717870464564,21.49202919006348,1.2162054662196715,22.072650909423828,-1.0000095564379334,21.85491752624512,0.0751252343166553
2946,2006-07-11,20.920482635498047,21.573680877685547,20.81161499023437,21.573680877685547,14031664.0,-0.03756252941160465,1.3333372266866115,-1.8947461603151419,42.53732660509797,62.259143148674546,0.761014195553404,0.28330330401137616,1.3415667047881534,2.8315186159132395,12.96755062371287,0.9253635406494176,0.4397801241938666,-0.4218562126159675,-1.7666879103401207,0.9229754851081857,-1.0942720614780441,0.2505596362461091,1.5150547027587926,8.275952065073433,-45.565654779197246,0.6724158488620758,7,0.7030935287475586,0.07711219787597656,1.8938193321228027,2.771554946899414,2.6127910614013636,1,0.10928007637970971,-1.578951445137854,21.73697853088379,1.0967717870464564,21.49202919006348,1.2162054662196715,22.072650909423828,0.10928007637970971
2947,2006-07-12,21.0474910736084,21.35594749450684,21.0474910736084,21.22893524169922,6684710.0,0.006071008987853954,-2.4000147168582,0.2777781022238834,42.85712614038253,61.186717820794605,0.7577835348810389,0.2634008341568759,1.138405609602735,2.6617111769045394,10.627947231380052,0.4354648590087926,0.4406613135307147,-0.3542705535888686,-1.515652981418686,0.8071118742409489,-0.9349617675037756,0.22642066032603836,1.3555678176879908,17.930939486867416,-32.4464627735107,0.5806912139149084,7,0.576085090637207,-0.049896240234375,1.601243495941162,2.5855770111083984,2.821453094482422,2,0.09655180038472322,1.3333372266866115,20.920482635498047,-1.578951445137854,21.73697853088379,1.0967717870464564,21.49202919006348,0.09655180038472322
2948,2006-07-13,20.68460464477539,20.90233612060547,20.457799911499023,20.90233612060547,11974169.0,-0.017241315250539957,3.0833435534453457,1.199991590366765,41.17646617927686,58.734338559849796,1.1156848601472547,0.6729358545203681,1.4161353429303105,2.981426801174699,9.23842577265629,0.589691162109375,0.5046738320488942,-0.7248683929443374,-1.863718791925045,0.41398200603637036,-1.2942935924346912,-0.1554431934539835,1.686625368499758,15.337417773764994,-32.149028851953275,0.5694251994903539,7,0.7620639801025391,0.3129901885986328,1.7373242378234863,2.7216577529907227,3.302278518676758,3,0.11096490540531811,-2.4000147168582,21.0474910736084,1.3333372266866115,20.920482635498047,-1.578951445137854,21.73697853088379,0.11096490540531811
2949,2006-07-14,20.14027214050293,20.566665649414066,20.05862236022949,20.49408721923828,10225309.0,-0.02631582829937973,1.0363601613119011,1.625006570072008,37.68351945794124,54.63146397525117,1.5006730168157567,1.2521726744878876,1.855239006832612,3.4808681048714227,8.654819525258613,0.625982284545902,0.5581391469270969,-1.2506028175354018,-2.461046048814758,-0.04015958625604554,-1.85582443317508,-0.6453812018957237,2.1544206687011744,4.591837281968915,-39.754113685781924,0.6052216156396781,7,1.1068077087402344,0.8573226928710938,2.2226881980895996,3.207021713256836,3.6470222473144567,4,0.134684741975867,3.0833435534453457,20.68460464477539,-2.4000147168582,21.0474910736084,1.3333372266866115,20.920482635498047,0.134684741975867
2950,2006-07-17,20.72089385986328,20.993059158325195,20.46687126159668,20.68460464477539,13942491.0,0.028828891452399752,-1.2307630106413947,-0.10256548482218425,46.60347698258519,51.38811142154043,0.7563936960625028,0.7078424032063388,1.179522672781232,2.850598286061196,7.815006173881109,0.8527870178222656,0.5559994732054498,-0.6699810981750502,-1.8804243294544065,0.540462133104306,-1.2752027138147284,-0.06475948253537211,1.4396347224023458,43.71260198885359,-4.252518491897533,0.6052216156396781,7,0.3719596862792969,0.2767009735107422,1.6307263374328613,2.6263999938964844,3.17526817321777,0,0.12084060371239458,1.0363601613119011,20.14027214050293,3.0833435534453457,20.68460464477539,-2.4000147168582,21.0474910736084,0.12084060371239458
2951,2006-07-18,20.775325775146484,21.12006950378418,20.53037643432617,20.6755313873291,9177602.0,0.002626909613616446,-2.023258542881832,2.7499737201723957,50.08318693412421,49.671585902358345,0.5317467541231657,0.6977590881251245,1.0383194307767525,2.7605267653850625,6.638438402573193,0.5896930694580114,0.4254730719011732,-0.6209924697875984,-1.818630681421702,0.5766457418465052,-1.2198115756046484,-0.022173363970548365,1.2590884337969754,55.24470281046556,1.626102775162387,0.5988191058170512,7,0.31752777099609375,0.22226905822753906,1.512789249420166,2.404132843017578,3.1752700805664062,1,0.13144111402470027,-1.2307630106413947,20.72089385986328,1.0363601613119011,20.14027214050293,3.0833435534453457,20.68460464477539,0.13144111402470027
2952,2006-07-19,21.746051788330078,21.82770156860352,21.0202751159668,21.029348373413086,10168542.0,0.04672494783907899,-1.1975274675360281,7.181800806559508,52.456422449352225,48.00233780322269,-0.5096399444211137,-0.2794339691812908,0.0023041821880056546,1.758430054368553,6.728858561958625,1.0523757934570348,0.24406072674784696,0.3447438240051284,-0.8580991357086809,1.5475867837189377,-0.2566776558517745,0.9461653038620312,0.1698149096905439,95.38461704332133,41.623025198310316,0.6014214798569041,7,-0.7484569549560547,-0.7484569549560547,0.12020635604858398,1.0977354049682617,2.249904632568363,2,0.08218604121638462,-2.023258542881832,20.775325775146484,-1.2307630106413947,20.72089385986328,1.0363601613119011,20.14027214050293,0.08218604121638462
2953,2006-07-20,21.80048370361328,22.272239685058594,21.62811279296875,21.85491752624512,9536611.0,0.0025030711695634977,-2.2272855415872286,-0.07595027664008544,46.42856606527686,46.71954385448486,-0.6780421896817899,-0.3473897481331534,-0.11520586535714727,1.67624690357124,6.9890821862748105,0.6441268920898438,0.05116718416384458,0.39645414352417063,-0.8099143047935797,1.602822591841921,-0.20673008063470277,0.999638367683044,-1.7418613433837926,78.68845820125063,28.862393685841873,0.6031842241588751,7,-0.6350526809692383,-0.5715484619140625,-0.21092796325683594,0.7711372375488281,2.1773281097412074,3,0.0948814022935971,-1.1975274675360281,21.746051788330078,-2.023258542881832,20.775325775146484,-1.2307630106413947,20.72089385986328,0.0948814022935971
2954,2006-07-21,21.41037940979004,21.746051788330078,21.22893524169922,21.62811279296875,8898728.0,-0.017894295334308752,1.279998149884578,3.9999649602295997,41.96275635819549,44.64320524135917,-0.3360803615018959,0.030713369221732734,0.23113901867321474,2.0422786416954253,7.165272130601753,0.5715484619140625,-0.07049549145415668,0.014968490600587359,-1.188483200112696,1.2184201813138706,-0.5867573547560525,0.6166943359572272,-1.3074847030639667,52.26125238105803,8.145043046390157,0.6017258453566413,7,-0.2449483871459961,-0.163299560546875,0.03402137756347656,1.1068086624145508,2.8577423095703125,4,0.12033900494467575,-2.2272855415872286,21.80048370361328,-1.1975274675360281,21.746051788330078,-2.023258542881832,20.775325775146484,0.12033900494467575
2955,2006-07-24,22.816570281982425,23.215747833251953,21.791412353515625,21.791412353515625,21192114.0,0.06567799875369773,-1.7787630377429402,-4.708317638298821,54.459457117473974,45.96788640940095,-1.757887022810447,-1.341359556889035,-1.1934294944842527,0.6167608921221479,7.9557692333210275,1.805368423461914,-0.19704301377604594,1.355839538574223,-0.005320624004209407,2.7169997011526554,0.6752594572850086,2.0364196198634374,-2.670288675689701,85.13510825991486,44.57758567929952,0.6805800812892153,7,-1.1793851852417028,-1.1793851852417028,-1.7033047676086461,-0.2993822097778356,1.460622787475586,0,0.04254469860448373,1.279998149884578,21.41037940979004,-2.2272855415872286,21.80048370361328,-1.1975274675360281,21.746051788330078,0.04254469860448373
2956,2006-07-25,22.49904441833496,23.01615905761719,22.381105422973636,22.979869842529297,10448628.0,-0.01391645894730309,1.2950820802155882,-0.4690257089592488,54.82994201346457,47.298199284187845,-1.3330819088028107,-0.9639343250137813,-0.8963025824773396,0.9208844298651861,8.459047049126537,0.6350536346435547,-0.24285524270643322,0.9689113616943352,-0.45716492440947576,2.394987647798146,0.2558732186424315,1.681949504746239,-2.2299841629638664,67.35539415842783,28.563513131975363,0.7130381430519049,7,-0.8618593215942383,-0.8618593215942383,-1.540006160736084,0.018143653869628906,1.6148490905761683,1,0.06209675347845223,-1.7787630377429402,22.816570281982425,1.279998149884578,21.41037940979004,-2.2272855415872286,21.80048370361328,0.06209675347845223
2957,2006-07-26,22.762136459350586,22.843786239624023,22.517187118530273,22.65327072143555,6969096.0,0.011693476226093624,1.4000056064418016,-0.22641427103703876,55.13512976008341,48.849161904277466,-1.4833651083533965,-1.1276483166819915,-1.1558068099615966,0.6536061219230334,8.681996248543744,0.3447418212890625,-0.3210835129075562,1.132209300994873,-0.3471354359702268,2.611554037959973,0.39253693251232136,1.8718816694774247,-2.375208700864256,77.16888971662593,37.99542235415007,0.7396723684825507,7,-1.1249513626098633,-1.1249513626098633,-1.8734078407287598,-0.25402069091796875,1.3880462646484375,2,0.05221211982823748,1.2950820802155882,22.49904441833496,-1.7787630377429402,22.816570281982425,1.279998149884578,21.41037940979004,0.05221211982823748
2958,2006-07-27,23.22481918334961,23.32461357116699,22.78028106689453,22.90729141235352,8381323.0,0.02032685836961301,1.1052604401035864,2.9166914869387592,63.13619329014948,51.67723677452282,-1.7297239060000145,-1.5301676723904976,-1.6114986085571843,0.1798245481205818,9.79962753493044,0.5624771118164027,-0.2116055322921433,1.5068917274475098,-0.13189639711423595,3.1456798520092555,0.6874976651666351,2.3262857897283844,-2.7247386218726533,95.23808657015013,50.615065659490355,0.8193940622808731,7,-1.3290767669677734,-1.5332012176513707,-2.213615894317627,-0.7167034149169922,1.052373886108402,3,0.03320315355142478,1.4000056064418016,22.762136459350586,1.2950820802155882,22.49904441833496,-1.7787630377429402,22.816570281982425,0.03320315355142478
2959,2006-07-28,23.54234504699707,23.560489654541016,23.052446365356445,23.134096145629886,8027605.0,0.013671833616474505,1.285713059819965,1.2857108532160824,63.53742668011447,53.55878674091496,-1.6918295343848584,-1.833069793593161,-1.916444897506949,-0.1488047210667851,10.323559385232498,0.5080432891845703,-0.09368889351434717,1.7554689407348647,-0.06787248575428251,3.578810367224012,0.8437982274902893,2.66713965397944,-2.8727925049387117,98.97434625759833,51.04022078742733,0.9116707132445743,7,-1.4969120025634766,-1.7327890396118164,-2.4086670875549316,-1.0342292785644531,0.7711372375488281,4,0.01849717033235665,1.1052604401035864,23.22481918334961,1.4000056064418016,22.762136459350586,1.2950820802155882,22.49904441833496,0.01849717033235665
2960,2006-07-31,23.451623916625977,23.95059585571289,23.360902786254886,23.50605773925781,7889270.0,-0.0038535298922001138,-4.000024258694841,-0.13333489067463272,71.2977219787595,55.91595730142999,-1.3108709933651816,-1.7386008083372175,-1.802532753727867,-0.06837870136808988,10.923699275910606,0.5896930694580043,0.07663722711235721,1.605778598785399,-0.35477913113014026,3.566336328700938,0.6254997338276311,2.586057463743167,-2.550796405569006,68.20802926360939,14.627143640967127,0.980278864957769,7,-0.9661884307861328,-1.4470148086547852,-2.317945957183838,-0.9435081481933594,0.9253635406494141,0,0.034816258594165816,1.285713059819965,23.54234504699707,1.1052604401035864,23.22481918334961,1.4000056064418016,22.762136459350586,0.034816258594165816
2961,2006-08-01,22.83471488952637,23.47884178161621,22.79842567443848,23.315540313720703,8860810.0,-0.026305599530881518,-1.4590219305652916,8.833210694138359,63.89282617643189,57.18666882666107,-0.4147301593213548,-1.1310967171012933,-1.1989548983669032,0.5351228364593403,11.141632507318747,0.6804161071777308,0.32302434684508796,0.9580241203308155,-1.0461014117321277,2.9621496523937587,-0.044038645700656076,1.9600868863622871,-1.6289105440038085,22.151934947752732,-34.45384966601678,1.0020627660314725,8,-0.24494934082031605,-0.8301057815551793,-1.701036930084232,-0.32659912109375355,1.2791786193847585,1,0.06317040466282609,-4.000024258694841,23.451623916625977,1.285713059819965,23.54234504699707,1.1052604401035864,23.22481918334961,0.06317040466282609
2962,2006-08-02,23.76915168762207,23.923377990722656,23.179458618164066,23.179458618164066,13487033.0,0.040921763315919346,-1.523073141226985,-1.2264182378585529,72.0207365359168,60.03024332339884,-1.153291759464114,-2.018247429492927,-2.124733228256833,-0.41611530004261965,11.998790110973909,1.0886631011962855,0.5105464353217641,1.7967492103576674,-0.37852744895913304,3.972025869674468,0.7091108806992672,2.8843875400160677,-2.288868191080475,84.49612276761704,21.73368606867497,1.087638329658401,8,-1.1793861389160156,-1.764542579650879,-2.519803524017334,-1.2610359191894531,0.17237091064453125,2,0.01450374947409605,-1.4590219305652916,22.83471488952637,-4.000024258694841,23.451623916625977,1.285713059819965,23.54234504699707,0.01450374947409605
2963,2006-08-03,23.33368492126465,23.85080146789551,23.12502479553223,23.76915168762207,9109371.0,-0.018320669247282928,1.424240107541239,-0.7384634293865212,73.15789997831196,63.496370392300676,-0.5335807090496871,-1.563631401529392,-1.6869519670287119,-0.0005872218431122178,12.875475028150293,0.7257766723632812,0.6796449395244686,1.2982307434082045,-0.9607730142803383,3.5572345010967474,0.16872886456393132,2.4277326222524778,-1.606370188805922,46.45661340012466,-22.68647694136414,1.129501878844272,8,-0.4626808166503906,-1.329075813293457,-2.0162949562072754,-0.8255691528320312,0.6622714996337926,3,0.03499223570942611,-1.523073141226985,23.76915168762207,-1.4590219305652916,22.83471488952637,-4.000024258694841,23.451623916625977,0.03499223570942611
2964,2006-08-04,23.72378921508789,24.26812171936035,23.6330680847168,24.177400588989254,16855898.0,0.016718503534250084,-1.000000000000011,1.0416670316674614,72.3951283211143,65.48922274826072,-0.6269480013854007,-1.8740485178271058,-2.0833220960045864,-0.40103162042529306,14.286134035282913,0.9344367980957031,0.7852716717439421,1.576747035980226,-0.7872746146492204,3.9407686866096725,0.3947362106655028,2.7587578612949493,-1.7741463703037468,62.96291970348212,-9.008777809329793,1.1820108253147228,8,-0.39917564392089844,-1.5604171752929688,-2.4063992500305176,-1.2156734466552734,0.31752777099609375,4,0.02332695883245184,1.424240107541239,23.33368492126465,-1.523073141226985,23.76915168762207,-1.4590219305652916,22.83471488952637,0.02332695883245184
2965,2006-08-07,23.36997413635254,23.569562911987305,23.27017974853516,23.451623916625977,5912240.0,-0.01491393619828374,-1.1290335707019614,0.1799994113269126,68.52332519874193,67.01070976884708,-0.208280107794792,-1.466825668795856,-1.747032674124192,-0.0656581742864688,15.590635372771949,0.4536094665527308,0.931780119495464,1.141282176971437,-1.2753234841354022,3.557887838078276,-0.06702065358198084,2.3495850075248548,-1.1421138266192514,38.88888888888874,-33.74464058203542,1.208302830553419,8,0.022680282592773438,-1.2066020965576172,-2.052584171295166,-0.8618583679199219,1.3880462646484375,0,0.04037266548471319,-1.000000000000011,23.72378921508789,1.424240107541239,23.33368492126465,-1.523073141226985,23.76915168762207,0.04037266548471319
2966,2006-08-08,23.206674575805664,23.678428649902344,23.070592880249023,23.50605773925781,4899365.0,-0.0069875798575600445,-1.1269860339390299,3.6666744533731577,61.78623790997427,67.74972178550162,0.0737035176051748,-1.1841821331044642,-1.5804126385307065,0.08153953290031168,16.14978205271412,0.6078357696533203,1.1517892766038216,0.8636730194091804,-1.5082515182953173,3.235597557113678,-0.3222892494430667,2.0496352882614275,-0.73398289691713,11.363542247352076,-55.98000909509706,1.1859622688522484,8,0.31752681732177734,-1.0433025360107422,-1.7872223854064941,-0.6985588073730469,1.460622787475586,1,0.05043001217804144,-1.1290335707019614,23.36997413635254,-1.000000000000011,23.72378921508789,1.424240107541239,23.33368492126465,0.05043001217804144
2967,2006-08-09,23.07966423034668,23.27925109863281,22.78935432434082,23.179458618164066,8784974.0,-0.005473009286362851,2.272749281668749,0.33333333333334914,60.20261654467504,67.42376881378225,0.27992944332698855,-0.9456018795336121,-1.4570461081508377,0.19270483697464869,16.603966485284978,0.48989677429198863,1.184968875552979,0.6350540161132798,-1.6765397224102863,2.946647754636846,-0.520742853148505,1.7908508853750646,-0.3915209466015277,19.631884431832837,-44.364973365286744,1.1557968692617835,8,0.44907379150390625,-0.9162921905517578,-1.6534080505371094,-0.5715484619140625,1.4878406524658203,2,0.04481127923882777,-1.1269860339390299,23.206674575805664,-1.1290335707019614,23.36997413635254,-1.000000000000011,23.72378921508789,0.04481127923882777
2968,2006-08-10,22.979869842529297,23.10688018798828,22.707704544067386,22.843786239624023,7320830.0,-0.004323909863739095,1.0465073071036894,-1.36363983868805,63.12595808894255,67.3780500814298,0.3814358053598781,-0.7009746176200835,-1.3709043259091231,0.26360015896364786,16.371941570399148,0.3991756439208949,1.241846003982264,0.4204963684082017,-1.746574553398741,2.5875672902151443,-0.6630390924952678,1.5040318293116712,1.2882518768310547,17.441829196145065,-46.0550414129389,1.0835354609034706,8,0.5080432891845703,-0.816497802734375,-1.5536136627197266,-0.4717540740966797,1.8779449462890625,3,0.04184761542720117,2.272749281668749,23.07966423034668,-1.1269860339390299,23.206674575805664,-1.1290335707019614,23.36997413635254,0.04184761542720117
2969,2006-08-11,22.85285949707031,23.179458618164066,22.771209716796875,23.07966423034668,6522787.0,-0.005527026320398365,-1.0930243928674637,-1.6666573226625068,50.386105244017784,65.05453711090294,0.44740689638938846,-0.37979666793973976,-1.2543320090977979,0.35734778334745343,15.746052211676048,0.40824890136719105,1.2785605547218566,0.15785665512084535,-1.6873709919773283,2.003084302219019,-0.7647571684282433,1.080470478669934,1.384053878784183,14.953265519049738,-43.91429372853342,0.9226138235490872,8,0.6350536346435582,-0.6894874572753871,-1.4266033172607386,-0.34474372863769176,1.9686660766601598,4,0.05001986399009173,1.0465073071036894,22.979869842529297,2.272749281668749,23.07966423034668,-1.1269860339390299,23.206674575805664,0.05001986399009173
2970,2006-08-14,23.22481918334961,23.351829528808594,23.04337501525879,23.07966423034668,6299136.0,0.01627628640201384,-1.8333231133108492,-0.6399996636139533,57.63358242640052,64.35906558312168,0.04457964347979626,-0.5845189265794701,-1.6218014113459809,-0.048222222962358785,15.797886578943181,0.4989700317382848,1.2262518323758087,0.40462007522582866,-1.200845986757411,2.0100861372090684,-0.398112955765793,1.2073531062174503,0.9815100158691408,53.27102069206705,-4.336048829170899,0.8027330309916202,8,0.2630939483642578,-1.0614471435546875,-1.798563003540039,-0.7167034149169922,1.279180526733402,0,0.03515626090728574,-1.0930243928674637,22.85285949707031,1.0465073071036894,22.979869842529297,2.272749281668749,23.07966423034668,0.03515626090728574
2971,2006-08-15,23.50605773925781,23.54234504699707,23.06151962280273,23.143169403076172,8153043.0,0.012109397007052936,1.2083413634213593,2.5000065700432064,57.79469033198512,62.77839378268483,-0.14685790499592244,-0.6858524719571193,-1.872961444455857,-0.3611974937313214,16.112397337928883,0.4808254241943395,1.1494949094918496,0.5493220329284618,-0.7613046811882853,1.859948747045209,-0.10599132412991352,1.2046353899868372,0.6702989668579136,95.65234282162335,38.84588448851308,0.6553133570583739,8,-0.01814460754394176,-1.342685699462887,-2.2226886749267543,-1.09319972991943,1.2247467041015625,1,0.053261277396262185,-1.8333231133108492,23.22481918334961,-1.0930243928674637,22.85285949707031,1.0465073071036894,22.979869842529297,0.053261277396262185
2972,2006-08-16,23.53327369689941,23.64213943481445,23.40626335144043,23.569562911987305,8027274.0,0.0011578273968138042,1.60001261458252,-0.10000105120416512,53.55648517161705,60.600458804163175,-0.23585446259238196,-0.6032373679325786,-1.8773515725029455,-0.4232112501819003,17.440229707781285,0.23587608337401988,1.0305431034710146,0.487176895141598,-0.7151199173747536,1.6894737076579496,-0.11397151111657777,1.0883253013997738,0.613709965975346,88.34956410628001,34.90061807072349,0.6011484062581757,8,-0.04536056518554332,-1.3699016571044886,-2.222688198089596,-1.256499290466305,1.4515514373779332,2,0.048188096606858855,1.2083413634213593,23.50605773925781,-1.8333231133108492,23.22481918334961,-1.0930243928674637,22.85285949707031,0.048188096606858855
2973,2006-08-17,23.86894416809082,23.98688316345215,23.60585021972656,23.69657325744629,8708256.0,0.014263653901906315,-1.15384200709424,-4.749921160516722,53.75000219001249,58.52877812292964,-0.5449176344950466,-0.8179344106684958,-2.1603802688910214,-0.794108910424157,18.6370168389001,0.4536094665527379,1.0112646044609974,0.7194243431091323,-0.3834721385479263,1.8223208247661908,0.16797610228060478,1.2708725839376598,0.24925391240778794,90.29846414052902,40.84807529619259,0.551448240828529,8,-0.5216503143310547,-1.7055721282958984,-2.558358669281006,-1.5921697616577148,1.0160865783691406,3,0.02926651090229404,1.60001261458252,23.53327369689941,1.2083413634213593,23.50605773925781,-1.8333231133108492,23.22481918334961,0.02926651090229404
2974,2006-08-18,23.98688316345215,24.09575080871582,23.823583602905273,23.89616203308105,6849610.0,0.004941106507718729,-1.3076947957434422,0.5263134599212351,56.107657391390646,57.14925947766838,-0.6946633426087239,-0.7725607967520531,-2.2357978815921697,-0.9423114972679159,20.312773168777245,0.2721672058105469,0.8424902122525637,0.7085381507873549,-0.1022389269108892,1.519315228485599,0.3031496119382311,1.1139266896364788,-1.279178619384762,89.65505991865852,40.81855852059231,0.4053885388491227,8,-0.5851554870605469,-1.8235111236572266,-2.764751434326172,-1.710108757019043,0.7802085876464879,4,0.0363086616727768,-1.15384200709424,23.86894416809082,1.60001261458252,23.53327369689941,1.2083413634213593,23.50605773925781,0.0363086616727768
2975,2006-08-21,23.787294387817386,23.95966720581055,23.66028594970703,23.95059585571289,3518442.0,-0.008320746562807568,2.299982129529286,-1.8000378437472624,62.01371522482326,57.17453473487382,-0.4801446926354487,-0.523351512641181,-1.9805067758288963,-0.7802484156456337,20.594524149725963,0.3265972137451172,0.6882942261859561,0.4604131698608427,-0.35019229342450586,1.2710186331461912,0.05511043821816841,0.865715901503517,-1.05182891845703,70.17529300026786,17.221324984632716,0.4053027316426748,8,-0.3855667114257848,-1.4197978973388707,-2.6649570465087926,-1.510519981384281,1.3517570495605433,0,0.0434783027044372,-1.3076947957434422,23.98688316345215,-1.15384200709424,23.86894416809082,1.60001261458252,23.53327369689941,0.0434783027044372
2976,2006-08-22,23.89616203308105,24.041316986083984,23.705644607543945,23.859872817993164,5429777.0,0.00457671408478566,1.0555620444776677,-0.2222222222222053,52.023114362623225,56.2657011590903,-0.5374408125978825,-0.5504033957521379,-2.0063987781017723,-0.9200159662599354,20.924780944412007,0.33567237854003906,0.5126702607125999,0.4994249343872035,-0.2492308124371938,1.2480806812116008,0.12509706097500484,0.8737528077994021,-1.1334908569335838,71.05258790007971,21.17603757630586,0.3743278734121979,8,-0.4944343566894496,-1.4969129562377894,-2.8509378433227504,-1.6193876266479457,1.215673446655277,1,0.025436623511361,2.299982129529286,23.787294387817386,-1.3076947957434422,23.98688316345215,-1.15384200709424,23.86894416809082,0.025436623511361
2977,2006-08-23,23.95059585571289,24.05038833618164,23.814512252807614,23.84172821044922,6483987.0,0.002277931600751737,-1.8888759110445823,3.0000000000002935,61.18423828061515,56.04995451372058,-0.5088521756140594,-0.538863457062412,-1.9714191044615141,-1.00027685301837,21.276713630799122,0.235876083374027,0.384104387888037,0.49443578720092773,-0.23041999430023097,1.2192915687020864,0.13200789645035016,0.8568636779515053,-1.1612630869140546,70.3705289878491,19.232664744340013,0.36242789075057863,8,-0.517115592956543,-1.3063974380493164,-2.90537166595459,-1.6738214492797852,1.0705184936523438,2,0.032575748526121995,1.0555620444776677,23.89616203308105,2.299982129529286,23.787294387817386,-1.3076947957434422,23.98688316345215,0.032575748526121995
2978,2006-08-24,23.99595642089844,24.15925407409668,23.705644607543945,23.95059585571289,6023569.0,0.0018939221996321365,1.4390499046212542,0.41665790672416453,55.63912508081643,56.63362338447599,-0.4413345101884154,-0.5517802829437137,-1.9466382033761498,-1.072621784901525,21.13230998881778,0.4536094665527344,0.33759092043664296,0.501239490509036,-0.2532354972288182,1.2557144782468903,0.12400199664011069,0.8784769843779614,-1.1804952913012663,67.27292882726951,16.90254215548576,0.3772374938689264,8,-0.3946418762207067,-1.247427940368656,-2.9983615875244176,-1.8915529251098668,1.1068077087402308,3,0.041209806187082476,-1.8888759110445823,23.95059585571289,1.0555620444776677,23.89616203308105,2.299982129529286,23.787294387817386,0.041209806187082476
2979,2006-08-25,23.97781181335449,24.122966766357425,23.914306640625,24.08667755126953,3877341.0,-0.0007561527128024936,1.2999926415708687,-2.4000084097215284,64.62882817707236,57.410872912328415,-0.27584173847045435,-0.5263237516642896,-1.8565319234596593,-1.0835792801112447,20.774270865393163,0.20866012573242543,0.3133290391185959,0.46132154464721253,-0.32346606618570917,1.2461091554801342,0.06892773923075168,0.8537153500636734,-1.1085989659773325,63.636502639495006,11.325768496710168,0.3923938054164608,8,-0.3674249649047816,-1.2292833328247035,-2.7806286811828578,-2.0820693969726527,0.9072189331054723,4,0.037835768341471177,1.4390499046212542,23.99595642089844,-1.8888759110445823,23.95059585571289,1.0555620444776677,23.89616203308105,0.037835768341471177
2980,2006-08-28,24.26812171936035,24.26812171936035,23.86894416809082,23.93244934082031,3168803.0,0.012107439505558704,1.3783759212223492,-3.083361073637299,74.07407407407392,59.21969332811605,-0.4499084833346636,-0.7929840180859173,-2.076749805495041,-1.400439761091146,20.138362638417465,0.39917755126953125,0.2894593744236147,0.7108065605163567,-0.14179241758592553,1.563405538618639,0.28450707146521736,1.137106049567496,-1.347307222914413,100.0,40.75368872450529,0.42629948905114046,8,-0.43092918395996094,-1.2383546829223633,-3.061866283416748,-2.3723793029785156,0.517114639282223,0,0.020560719016841755,1.2999926415708687,23.97781181335449,1.4390499046212542,23.99595642089844,-1.8888759110445823,23.95059585571289,0.020560719016841755
2981,2006-08-29,24.27719306945801,24.513071060180664,24.21368789672852,24.3134822845459,6399333.0,0.00037379695893080545,-2.666674453373317,-0.10810902954160735,78.6956275331768,62.01293136828936,-0.37782307118293446,-0.7256521601029142,-2.012423742766387,-1.424255338075458,20.37863160692727,0.2993831634521449,0.3779561791533972,0.6477540016174359,-0.19140970801547397,1.4869177112503458,0.2281721468009792,1.0673358564338926,-1.275540139637208,70.78644253574139,6.259459298656338,0.41958185481645555,8,-0.21773242950439808,-0.8301048278808629,-2.6400079727172887,-2.748874664306644,0.5987663269042933,1,0.03550074201140574,1.3783759212223492,24.26812171936035,1.2999926415708687,23.97781181335449,1.4390499046212542,23.99595642089844,0.03550074201140574
2982,2006-08-30,24.11389350891113,24.34977149963379,24.08667755126953,24.34977149963379,5682417.0,-0.006726459689127773,1.2307630106413947,6.499947440345526,76.37129117333146,64.52640792199146,-0.1380149928890475,-0.5641241022993455,-1.8076976589907439,-1.2792618240153253,20.143508507185615,0.2630939483642578,0.4002413036816641,0.46721735000609854,-0.3977942249834001,1.3322289249955972,0.03471156251135099,0.8997231375008461,-0.9913271286615384,50.561744668385955,-19.098269917990734,0.4325057874947491,8,-0.027215003967281604,-0.5987644195556605,-2.4767084121704066,-2.7261934280395472,0.7983531951904297,2,0.04138452259716652,-2.666674453373317,24.27719306945801,1.3783759212223492,24.26812171936035,1.2999926415708687,23.97781181335449,0.04138452259716652
2983,2006-08-31,24.150182723999023,24.26812171936035,23.968738555908203,24.186471939086914,7125287.0,0.001504908988442022,2.0,0.15384739787171875,81.49776838845108,67.3475313661093,-0.14551793078036823,-0.5650788619404992,-1.8045017054326493,-1.3320936367460057,19.88024364667624,0.29938316345214844,0.40582997639982565,0.46268167495727397,-0.4170773567963302,1.3424407067108781,0.02280215908047012,0.9025611908340778,-0.9163759693549451,43.66198017221979,-31.558258720217587,0.4398795158768022,8,-0.06350421905517578,-0.539794921875,-2.512997627258301,-2.7624826431274414,0.9707260131835902,3,0.036063148478820084,1.2307630106413947,24.11389350891113,-2.666674453373317,24.27719306945801,1.3783759212223492,24.26812171936035,0.036063148478820084
2984,2006-09-01,24.27719306945801,24.38606071472168,24.05946159362793,24.177400588989254,5619808.0,0.005259187763112516,1.0571373651457268,-2.749921160517383,78.99996741263666,69.23489272031078,-0.2536959849987319,-0.6835497660959184,-1.8844724739442675,-1.4750759646035654,19.30305579771385,0.32659912109375,0.443780523410517,0.5620218276977589,-0.3565001931159095,1.4805438485114273,0.10276081729092468,1.021282838104593,-0.9410451703710052,63.38019827780268,-14.01267783840079,0.4592610104068338,9,-0.16783523559570668,-0.6668052673339879,-2.4835128784179723,-2.83506011962891,0.8890762329101527,4,0.03400603429806193,2.0,24.150182723999023,1.2307630106413947,24.11389350891113,-2.666674453373317,24.27719306945801,0.03400603429806193
2985,2006-09-04,24.3134822845459,24.48585319519043,24.26812171936035,24.358844757080078,3444590.0,0.0014947862787950683,-2.19996636158493,-0.4545680428134233,75.72250612190305,71.86815847134189,-0.23188082855423886,-0.6804146775187796,-1.8699907963531786,-1.5272882927945055,19.26920610973346,0.21773147583007812,0.46016196690145605,0.551135635375978,-0.3893902554755968,1.4916615262275528,0.08087268995019059,1.0213985808017654,-0.883180532571398,63.33329829319485,-11.264502743468263,0.47026294542578795,9,-0.20412445068359375,-0.703094482421875,-2.3859877586364746,-2.753411293029785,0.8890762329101527,0,0.023507470267940533,1.0571373651457268,24.27719306945801,2.0,24.150182723999023,1.2307630106413947,24.11389350891113,0.023507470267940533
2986,2006-09-05,24.37698745727539,24.37698745727539,24.09575080871582,24.32255554199219,5275680.0,0.0026119324244169295,9.333520218655828,-1.1999327250556338,76.27115624231611,73.54448268930865,-0.24586340469841872,-0.6869687194891725,-1.8680717620112333,-1.5983969509789944,19.3688313566235,0.2812366485595703,0.4580920093223355,0.5561251640319824,-0.38446007112358416,1.496710399187549,0.08583254645419913,1.0264177816097657,-0.8600641606443986,78.94746548538085,5.837632659701001,0.4702926175777837,9,-0.26762962341308594,-0.7665996551513672,-2.131965160369873,-2.62186336517334,1.0251579284668004,1,0.016747307356280494,-2.19996636158493,24.3134822845459,1.0571373651457268,24.27719306945801,2.0,24.150182723999023,0.016747307356280494
2987,2006-09-06,24.11389350891113,24.395132064819336,24.068532943725586,24.3406982421875,5153218.0,-0.010792717878916558,-1.0571497221805075,-4.1667601093282505,57.98815684713351,73.80548621889945,0.04786367149498005,-0.36092498224858716,-1.5301480546952924,-1.3595786935537255,19.838280191105962,0.32659912109375,0.4400980212009884,0.24131975173949982,-0.6395098801174477,1.1221493835964473,-0.19909506418897394,0.6817345676679736,-0.5172783911961645,28.07016896764059,-41.09469141279131,0.4404148159284744,9,0.07711410522461293,-0.5035057067871058,-1.8167061805725062,-2.3587694168090785,1.4243354797363317,2,0.03160277236728937,9.333520218655828,24.37698745727539,-2.19996636158493,24.3134822845459,1.0571373651457268,24.27719306945801,0.03160277236728937
2988,2006-09-07,23.9415225982666,24.07760429382324,23.80544090270996,23.97781181335449,5332116.0,-0.007148199048852444,1.3076997719664651,0.16000201831620153,48.571442301454404,72.02133223271966,0.23658005224308454,-0.11891219727996827,-1.3059276063276997,-1.214760246968872,20.228857212411626,0.3084526062011683,0.46258136346930456,0.02086620330810618,-0.7533136824979394,0.7950460891141518,-0.3662237395949184,0.40795614621113074,-0.27159100515438084,19.999887871006806,-44.649213349778094,0.387089942903023,9,0.21773338317871094,-0.3311347961425781,-1.6443352699279785,-2.186398506164551,1.3880462646484375,3,0.04054562953758167,-1.0571497221805075,24.11389350891113,9.333520218655828,24.37698745727539,-2.19996636158493,24.3134822845459,0.04054562953758167
2989,2006-09-08,23.99595642089844,24.05038833618164,23.923377990722656,24.00502777099609,4159963.0,0.0022736157405369717,1.5454892966360856,0.24997372017222433,57.23275263627635,70.1500742951866,0.20673064918807071,-0.08781970216437074,-1.3293304240290418,-1.2952611639133131,20.559759093046136,0.12701034545898438,0.45330075228877575,0.01814517974854013,-0.5707128058008806,0.6070031652979608,-0.27628381302616845,0.3125741725232487,-0.25857367042074486,28.00001121289984,-34.46500385661972,0.2944289927747101,9,0.16329956054687145,-0.3855686187744176,-1.5581498146057164,-2.2408323287963903,1.0523738861083984,4,0.04688091178997289,1.3076997719664651,23.9415225982666,-1.0571497221805075,24.11389350891113,9.333520218655828,24.37698745727539,0.04688091178997289
2990,2006-09-11,24.041316986083984,24.122966766357425,23.84172821044922,23.84172821044922,4156105.0,0.001890342038879389,-1.8181800806559865,-22.0021026072502,55.26315425482621,67.54646615314765,0.14060009349569924,-0.0725959572991961,-1.3460027650116402,-1.3616197095396032,20.645915574486327,0.2812385559082067,0.46396956983953075,0.022680854797364702,-0.4476566973088616,0.493018406903591,-0.21248792125575022,0.2578496308504796,-0.24187917083004962,39.999935310252035,-20.495672981209765,0.23516877605311365,9,0.10433006286621094,-0.43092918395996094,-1.2973241806030273,-2.127429962158203,0.48082542419433594,0,0.04679245803943877,1.5454892966360856,23.99595642089844,1.3076997719664651,23.9415225982666,-1.0571497221805075,24.11389350891113,0.04679245803943877
2991,2006-09-12,24.758020401000977,24.803380966186523,24.01409912109375,24.132038116455078,9427266.0,0.029811320874469915,1.2025340710402146,3.1363601613119014,69.77777030253225,66.81385272305886,-0.5595700287287535,-0.7280224534937538,-2.023343477110842,-2.09551152874414,20.94121822379976,0.7892818450927734,0.47474894978326176,0.6767861366271966,0.16249261478699495,1.1910796584673982,0.41963937570709575,0.9339328975472974,-0.9162921905517578,95.45458020519564,34.71236441099721,0.25714676092010086,9,-0.4536094665527344,-1.0024776458740234,-1.9800071716308594,-2.8441333770751953,0.009071350097659803,1,0.01795531747914314,-1.8181800806559865,24.041316986083984,1.5454892966360856,23.99595642089844,1.3076997719664651,23.9415225982666,0.01795531747914314
2992,2006-09-13,24.66729736328125,24.85781478881836,24.549360275268555,24.81245231628418,6046937.0,-0.0036643898118792206,1.61535227098141,-0.23188348390438612,66.0869191632035,65.10153614247578,-0.4269943112069967,-0.5775989322004591,-1.8818016069865777,-2.0331086589038314,21.169542966949894,0.3084545135498047,0.43471260525093314,0.5293619155883782,0.019403534421574165,1.0393202967551822,0.2743827250049762,0.7843411061717802,-0.8255691528320312,81.8964126674001,21.072305119879672,0.2549791905834015,9,-0.33566951751708984,-0.8845376968383789,-1.8235106468200684,-2.7534103393554688,0.26309394836426137,2,0.029790374342136383,1.2025340710402146,24.758020401000977,-1.8181800806559865,24.041316986083984,1.5454892966360856,23.99595642089844,0.029790374342136383
2993,2006-09-14,24.5675048828125,24.74894714355469,24.449565887451172,24.61286544799805,5157186.0,-0.004045537660615217,-1.1290200067819853,0.3124975362338129,63.59834586717497,63.39024485964671,-0.29254337462066005,-0.4456367122450722,-1.7383213888457973,-1.9654012926745779,20.943288799337928,0.2993812561035192,0.38193337985938314,0.3946413993835449,-0.133124019491202,0.9224068182582918,0.13075868994616968,0.6585241088209202,-0.6038462829589832,71.42862506147671,10.507509271996433,0.26388270943737374,9,-0.23587703704833984,-0.7847452163696289,-1.721449851989746,-2.6536178588867188,0.5534038543701136,3,0.03951252316689602,1.61535227098141,24.66729736328125,1.2025340710402146,24.758020401000977,-1.8181800806559865,24.041316986083984,0.03951252316689602
2994,2006-09-15,24.85781478881836,25.03018569946289,24.549360275268555,24.5675048828125,10271163.0,0.011816825004844489,-1.9444379555223323,-6.400050458329328,63.598345867174906,62.04311594245468,-0.5496302002891831,-0.7034177288701358,-1.9619513470192231,-2.277887314941772,20.744532053777213,0.48082542419433594,0.3521299520450114,0.6414047241210952,0.03970692989423341,1.243102518347957,0.3405558270076625,0.9422536212345278,-0.7868574462890621,85.49624936205453,28.29897703074144,0.30084889711343127,9,-0.4400014877319336,-0.9571170806884766,-2.032172203063965,-2.943927764892578,0.49897003173828125,4,0.018978099165373408,-1.1290200067819853,24.5675048828125,1.61535227098141,24.66729736328125,1.2025340710402146,24.758020401000977,0.018978099165373408
2995,2006-09-18,24.82152557373047,24.95760726928711,24.60379219055176,24.94853591918945,4036619.0,-0.0014598714889537678,3.875062416230799,-0.4374991787445839,62.39671467752725,60.501511324144815,-0.48466394183175865,-0.6173243010857519,-1.8659257293938794,-2.2642103724428324,20.828557988031022,0.353815078735348,0.30956593728545556,0.5534039497375502,-0.07037636361941679,1.1771842630945173,0.24151379305906673,0.8652941064160338,-0.6162762612304675,79.46433599513443,22.995165289052224,0.3118901566784836,9,-0.40371227264404297,-0.7847452163696289,-1.9958829879760742,-2.9076385498046875,0.6350536346435547,0,0.009137421171098614,-1.9444379555223323,24.85781478881836,-1.1290200067819853,24.5675048828125,1.61535227098141,24.66729736328125,0.009137421171098614
2996,2006-09-19,24.50399971008301,24.776165008544922,24.47678184509277,24.73987579345703,6572169.0,-0.012792358902528833,-1.0624938406249125,1.8571407118186154,58.30120186570875,60.536294103986506,-0.16452863939734286,-0.26554029354343456,-1.464799376018238,-1.9686204710829287,20.701431101799262,0.34474372863769887,0.26482204062763515,0.20548620223999237,-0.4009781203055027,0.8119505247854875,-0.0977459590327534,0.5087183635127381,-0.18325930340820662,9.375123188311191,-45.86502254448162,0.3032321612727474,9,-0.08618640899658558,-0.45814704895019887,-1.6783571243286168,-2.59011268615723,1.07958984375,1,0.0007403975028552612,3.875062416230799,24.82152557373047,-1.9444379555223323,24.85781478881836,-1.1290200067819853,24.5675048828125,0.0007403975028552612
2997,2006-09-20,24.73080444335937,24.84874153137207,24.47678184509277,24.61286544799805,7344859.0,0.009255825006520668,1.1025768194070282,-0.5000040431157642,61.42860468102262,61.96486770171631,-0.3292455225120854,-0.4541829746162165,-1.6077389557597606,-2.2090221565946173,20.600378190188323,0.3719596862793004,0.23755893413598272,0.39328050613402965,-0.21929603984149182,1.0058570521095511,0.08699223314626892,0.6995687791217904,-0.31074169569423304,48.43764371969506,-7.925558281482019,0.3062882729877611,9,-0.29484748840331676,-0.5125799179077113,-1.905161857604977,-2.81691741943359,1.0070133209228587,2,0.0014672918473952468,-1.0624938406249125,24.50399971008301,3.875062416230799,24.82152557373047,-1.9444379555223323,24.85781478881836,0.0014672918473952468
2998,2006-09-21,24.984825134277344,25.14812469482422,24.70358657836914,24.758020401000977,6192327.0,0.010271428553800366,-1.6486428129030792,1.9230682148980685,63.26533385107046,62.6351545033601,-0.4690343404937707,-0.6643849691850008,-1.761514928668916,-2.4768941525989305,20.882097853415342,0.4445381164550781,0.2096546486749844,0.5978577613830574,-0.05682175396164979,1.2525372767277645,0.270518003710702,0.9251975190554127,-0.5080432891845739,75.67568335431021,19.365639548949126,0.3273397576723542,9,-0.489898681640625,-0.6078376770019531,-2.159182548522949,-3.0709381103515625,0.2993812561035156,3,-0.002178675349508552,1.1025768194070282,24.73080444335937,-1.0624938406249125,24.50399971008301,3.875062416230799,24.82152557373047,-0.002178675349508552
2999,2006-09-22,24.88503074645996,25.120908737182614,24.72173118591309,24.767091751098636,8238358.0,-0.003994199970624224,-2.8261028537999486,0.5200023547022407,60.46512927397592,63.21315172771006,-0.2568752423488512,-0.519789009216332,-1.5430204650955162,-2.3976111261791786,21.1790419973057,0.39917755126952414,0.2385120710303994,0.45270242691039897,-0.20829865831252548,1.1137035121333234,0.12220188429893497,0.783202969521863,-0.40824890136719105,60.810791614225,5.166522359329207,0.33050054261146294,9,-0.30391883850097656,-0.48082542419433594,-2.129697799682617,-2.9711437225341797,0.13608360290527344,4,0.009478710037607918,-1.6486428129030792,24.984825134277344,1.1025768194070282,24.73080444335937,-1.0624938406249125,24.50399971008301,0.009478710037607918
3000,2006-09-25,24.767091751098636,25.06647491455078,24.66729736328125,24.88503074645996,5506164.0,-0.004739355018803959,-1.5142843412864317,-1.0,57.00326045197092,61.79376174431435,-0.02811500417276136,-0.3821445078087464,-1.324022554159967,-2.2983252346914043,21.23365013613076,0.39917755126953125,0.3011735594366627,0.30981492996216176,-0.3626566710959871,0.9822865310203106,-0.02642087056691267,0.6460507304912362,-0.18289505004883466,43.2431664569,-9.062894780810225,0.33623580052907454,9,0.03175354003905895,-0.36288642883301137,-1.9845418930053746,-2.853204727172855,0.063507080078125,0,0.02380954031196847,-2.8261028537999486,24.88503074645996,-1.6486428129030792,24.984825134277344,1.1025768194070282,24.73080444335937,0.02380954031196847
3001,2006-09-26,25.13905143737793,25.256990432739254,24.83967018127441,24.91224670410156,7730323.0,0.015018302916522064,-1.2439119443318736,-1.9230682148980407,67.71161217527947,61.97428319010058,-0.3803380476902376,-0.7233097788247314,-1.5902722766846082,-2.682184202367992,21.076521648288587,0.4898986816406179,0.36049589861674036,0.6386816978454597,-0.09304765030769246,1.3704110459986119,0.2728170237688836,1.0045463719220358,-0.4717540740966797,84.88365839229097,28.292812814615637,0.36586467407657675,9,-0.28577327728271484,-0.6577339172363281,-2.254439353942871,-3.2251644134521484,-0.34474182128905895,1,0.012630857285409691,-1.5142843412864317,24.767091751098636,-2.8261028537999486,24.88503074645996,-1.6486428129030792,24.984825134277344,0.012630857285409691
3002,2006-09-27,25.111835479736328,25.374929428100586,25.057403564453125,25.32956886291504,6631140.0,-0.001082616729171204,1.0588180733247177,-0.9600037002463877,71.28714176579128,62.82859384550239,-0.3167417792943965,-0.6508674776408299,-1.4867772852595031,-2.6612074538150416,21.263442453444004,0.31752586364746094,0.4278184270713865,0.5615686416625962,-0.19487933209468267,1.3180166154198751,0.18334465478395856,0.9397926285412339,-0.4445381164550781,62.82051627614871,1.535018343108078,0.378223986878639,9,-0.18597984313964844,-0.5715484619140625,-2.2113471031188965,-3.197948455810547,-0.43546485900878906,2,0.0187861247529022,-1.2439119443318736,25.13905143737793,-1.5142843412864317,24.767091751098636,-2.8261028537999486,24.88503074645996,0.0187861247529022
3003,2006-09-28,25.021114349365234,25.29327964782715,24.9394645690918,25.13905143737793,5595999.0,-0.003612684164178259,-1.5161377832335632,0.5416582716481976,68.40393199408864,63.362547859603914,-0.17311428009799457,-0.5181169927971432,-1.3210133719205857,-2.575867824927087,21.5913683037459,0.353815078735348,0.4023204518038952,0.42730093002319336,-0.3324384001363292,1.187040260182716,0.04743126494343031,0.8071705951029564,-0.2122905731201179,50.00013476979971,-14.855639787400413,0.37986966507976183,9,-0.09525871276855469,-0.48082733154296875,-1.9822750091552734,-3.107227325439453,-0.0725784301757848,3,0.028643944666484344,1.0588180733247177,25.111835479736328,-1.2439119443318736,25.13905143737793,-1.5142843412864317,24.767091751098636,0.028643944666484344
3004,2006-09-29,25.102764129638672,25.256990432739254,25.03018569946289,25.111835479736328,5923483.0,0.00326323516744198,-1.9411575562700505,0.07691685669464525,68.8103176470271,64.07517041177057,-0.2417908786955003,-0.563644161408785,-1.3125482205792238,-2.6500212447070837,21.76132346997366,0.23587608337401988,0.3945592161517091,0.46767215728759837,-0.3091529991277575,1.2444973137029542,0.07925957907992043,0.8560847354952763,-0.1807192230224608,61.538585941353574,-6.194376091971691,0.3884125782076775,9,-0.1769084930419922,-0.5125789642333984,-1.927842617034912,-3.1888771057128906,0.20866012573241832,4,0.007227979349411884,-1.5161377832335632,25.021114349365234,1.0588180733247177,25.111835479736328,-1.2439119443318736,25.13905143737793,0.007227979349411884
3005,2006-10-02,24.88503074645996,25.20255851745605,24.73080444335937,25.166269302368164,7189990.0,-0.008673681593559412,1.6666558851118043,31.002943650126156,52.734369867153745,63.45663352304223,-0.015759202017701313,-0.3171571504806181,-1.0507046824327482,-2.421056366411925,21.46159091017693,0.4717540740966797,0.3958141084068245,0.22136135101318288,-0.5476606532693395,0.9903833552957053,-0.1631496511280801,0.6058723531544459,0.489898681640625,23.943536852952832,-38.618784893111275,0.38451100214126166,10,0.04082489013671875,-0.2948455810546875,-1.7055730819702148,-2.7398033142089844,0.7439193725585938,0,0.0054684924560373105,-1.9411575562700505,25.102764129638672,-1.5161377832335632,25.021114349365234,1.0588180733247177,25.111835479736328,0.0054684924560373105
3006,2006-10-03,24.785236358642575,24.83059883117676,24.53121566772461,24.685443878173828,6072510.0,-0.004010217581570941,2.142842840838476,-0.3548321464903231,52.52919656676511,62.467810399235844,0.14318093382271613,-0.19521854785723392,-0.896813929572879,-2.3094827620805383,21.360352308834923,0.35381507873535156,0.3734434118479619,0.10115451812743714,-0.6574292231027776,0.8597382593576519,-0.278137352487672,0.4804463887425463,0.576810569763186,30.107449095623167,-28.769589421792475,0.3792918706151076,10,0.16783618927002308,-0.19505119323730113,-1.3517565727233851,-2.6218643188476527,0.7529926300048864,1,0.001830221502744367,1.6666558851118043,24.88503074645996,-1.9411575562700505,25.102764129638672,-1.5161377832335632,25.021114349365234,0.001830221502744367
3007,2006-10-04,24.875959396362305,25.129980087280273,24.74894714355469,24.866886138916016,7686783.0,0.0036603660504570534,-2.111092077087856,0.0909212538226332,56.640624679197394,61.731731602361066,0.08405247943621319,-0.2381313505700149,-0.9397525832256477,-2.377204891240911,21.5370743344951,0.3810329437255824,0.35814068373274566,0.15377426147460938,-0.5594171103891199,0.8669656333383386,-0.20282142445725526,0.510369947406474,0.45285428161621155,45.23816078950596,-11.55336436356005,0.3565956859318654,10,0.07711315155029297,-0.28577423095703125,-1.1226849555969238,-2.5901126861572266,0.7711353302001953,2,-0.003282276633936543,2.142842840838476,24.785236358642575,1.6666558851118043,24.88503074645996,-1.9411575562700505,25.102764129638672,-0.003282276633936543
3008,2006-10-05,24.91224670410156,25.14812469482422,24.88503074645996,25.120908737182614,7004148.0,0.0014587299794579511,-1.000000000000054,-22.997477401723774,51.315760354385674,60.71513505573992,0.04066343300080533,-0.20866395512705083,-0.9417645638762089,-2.3910607682676392,22.356508329689923,0.27216529846191406,0.37871885731327026,0.141525363922117,-0.47331279549444716,0.7563635233386812,-0.16589371578616507,0.4489444436303991,0.3846630534668023,52.499901449351306,-0.6333775812678155,0.30741907970828125,10,0.04082584381103871,-0.3220615386962855,-1.1113429069519007,-2.626399993896481,0.6622714996337926,3,-0.009468278239841976,-2.111092077087856,24.875959396362305,2.142842840838476,24.785236358642575,1.6666558851118043,24.88503074645996,-0.009468278239841976
3009,2006-10-06,25.120908737182614,25.15719795227051,24.785236358642575,24.875959396362305,5748663.0,0.008375881772505922,1.342860232105521,-1.1739046974835066,56.680180552091684,60.67923728908667,-0.14641803738622272,-0.3464909250900057,-1.1232562895577693,-2.574981129836754,23.116827977064958,0.3719615936279368,0.37828951636843655,0.2939397811889606,-0.2200165896771331,0.8078961520550543,0.03696159575591551,0.5509179666220057,0.14537325679199853,87.83784167715498,36.464066733031295,0.25697818543304607,10,-0.16783618927001598,-0.5307235717773402,-1.272375583648678,-2.8350620269775355,0.6078357696533203,4,-0.006861727009820573,-1.000000000000054,24.91224670410156,-2.111092077087856,24.875959396362305,2.142842840838476,24.785236358642575,-0.006861727009820573
3010,2006-10-09,25.166269302368164,25.19348526000977,24.903175354003906,24.95760726928711,3830384.0,0.0018056896611551299,1.206891551940346,0.851857908179169,66.82026221045814,60.58019840410654,-0.14438409909211458,-0.3196397536347746,-1.1374346000899784,-2.5894356537184677,24.141794939400157,0.2903099060058629,0.3526660828822479,0.28305273056030344,-0.09789284906244689,0.6639983101830538,0.09257994074893006,0.47352552037167683,0.07061003855644898,95.89050169921036,37.5846955395399,0.19047278981137503,10,-0.2131967544555664,-0.5760841369628906,-1.306396484375,-2.880422592163086,0.5534038543701172,0,0.005767837547111743,1.342860232105521,25.120908737182614,-1.000000000000054,24.91224670410156,-2.111092077087856,24.875959396362305,0.005767837547111743
3011,2006-10-10,25.20255851745605,25.29327964782715,25.08461952209473,25.19348526000977,6122222.0,0.0014419783342487502,1.1904790509085075,0.04348303000938102,63.26530174425028,59.688882846157526,-0.19078003169094515,-0.33826049592315144,-1.1215891015919581,-2.60906946052749,24.102327795275947,0.20866012573241832,0.34389808137765954,0.2971150398254352,-0.10439324277344753,0.6986233224243179,0.09636089852599383,0.49786918112487655,-0.6713428497314418,83.33350853402497,22.797141799811328,0.20075414129944058,10,-0.29031085968017223,-0.6123733520507777,-1.342685699462887,-2.916711807250973,1.3063945770263743,1,0.01691858393135659,1.206891551940346,25.166269302368164,1.342860232105521,25.120908737182614,-1.000000000000054,24.91224670410156,0.01691858393135659
3012,2006-10-11,25.40214538574219,25.40214538574219,25.129980087280273,25.21162986755371,8074010.0,0.007919309785468842,1.8571457175751422,20.99747740174061,62.105244521557545,58.989028682542965,-0.3853828940599442,-0.5059099206275732,-1.29577143435775,-2.7850218256555657,24.059893114479276,0.2721652984619176,0.3621170286693136,0.45995950698852894,0.01777797421103955,0.9021410397660183,0.23886874059978425,0.6810502733772736,-0.8556884384155303,100.0,39.66934544517599,0.22109076638874464,10,-0.4354648590087926,-0.7983522415161168,-1.542272567749027,-3.116298675537113,1.179386138916012,2,0.005357169673615436,1.1904790509085075,25.20255851745605,1.206891551940346,25.166269302368164,1.342860232105521,25.120908737182614,0.005357169673615436
3013,2006-10-12,25.53822898864746,25.6198787689209,25.31142425537109,25.35678482055664,5737200.0,0.005357169673615436,-1.2666704042945014,0.9523852430294661,68.55670549986453,58.96084955508046,-0.49215514109694425,-0.5961030228128195,-1.3903068686429805,-2.8971639426370075,24.42502226398599,0.30845451354980824,0.31752502049722864,0.5475069046020522,0.06704491458020101,1.0279688946239034,0.3072759095911266,0.7877378996129778,-0.9575445037841774,90.2173937882919,28.71037411005532,0.2402309950109262,10,-0.46268177032470703,-0.8255691528320312,-1.6375312805175781,-3.252382278442383,0.8255691528320277,3,0.004262853855818705,1.8571457175751422,25.40214538574219,1.1904790509085075,25.20255851745605,1.206891551940346,25.166269302368164,0.004262853855818705
3014,2006-10-13,25.32956886291504,25.765033721923828,25.32956886291504,25.628950119018555,9159635.0,-0.00817050100949357,-1.9090990175966158,-1.649991064764688,65.1961117741266,60.34548754474411,-0.27707703306152354,-0.3692181443348801,-1.1542427413942704,-2.6720511916627814,24.459817892764068,0.43546485900878906,0.25931529693595934,0.31525907516479634,-0.1836941202815936,0.8142122706111863,0.06578247744160137,0.5647356728879913,-0.6865327210082981,49.473733130911654,-13.7510242589467,0.2494765977231947,10,-0.1814441680908203,-0.5261878967285156,-1.444746971130371,-3.043722152709961,1.1793842315673864,4,0.009670489937905868,-1.2666704042945014,25.53822898864746,1.8571457175751422,25.40214538574219,1.1904790509085075,25.20255851745605,0.009670489937905868
3015,2006-10-16,25.04833030700684,25.32049560546875,24.64008140563965,24.685443878173828,13545343.0,-0.011103171847506643,-1.9999873855766683,-1.2121214051808837,47.42270387428891,59.778099467802306,0.03325912566928935,-0.0739059275269689,-0.836896926822277,-2.379304950005494,23.78580140528006,0.6894874572753906,0.20819493878666862,0.02268028259277699,-0.4680661964138615,0.5134267615994155,-0.22269295691054225,0.26805352209609623,0.7167034149169886,36.29032941731028,-23.195263624782676,0.24537323950331946,10,0.1542272567748988,-0.24494934082031605,-1.1635084152221715,-2.7624835968017614,1.5422744750976491,0,0.02716405411017586,-1.9090990175966158,25.32956886291504,-1.2666704042945014,25.53822898864746,1.8571457175751422,25.40214538574219,0.02716405411017586
3016,2006-10-17,24.52214241027832,24.875959396362305,24.440492630004886,24.866886138916016,16265412.0,-0.021006905062303738,1.3999915904109466,-0.9500044676411288,36.947790147379834,57.59000674204481,0.5791011343826575,0.4782299644556822,-0.2747072289585475,-1.8331085861633412,23.253837972932157,0.6078376770019531,0.1328503144944122,-0.5044147491455071,-0.9911518803613717,-0.01767761792964251,-0.7477833147534376,-0.2610461835375766,1.2428913116455078,6.164382575337322,-50.71414690062569,0.24336856560793144,10,0.5806207656860352,0.36742401123046875,-0.6441249847412109,-2.236295700073242,2.0321731567382812,1,0.0488346705774787,-1.9999873855766683,25.04833030700684,-1.9090990175966158,25.32956886291504,-1.2666704042945014,25.53822898864746,0.0488346705774787
3017,2006-10-18,24.767091751098636,24.97575378417969,24.63100814819336,24.63100814819336,9905981.0,0.009988904587620695,-4.066674141870068,-0.39473844366373545,44.73682338574876,56.859013745529595,0.3543484153717955,0.24889978802093182,-0.4759716072568594,-2.0591742334585312,22.64744907435781,0.45361137390137074,0.13550475797115524,-0.26127977371215394,-0.743625730887878,0.2210661834635701,-0.502452752300016,-0.02010679512429192,0.9449603271484328,24.657530301350363,-31.72411188383731,0.24117297858786207,10,0.3356714248657191,0.3356714248657191,-0.7371149063110387,-2.3360900878906286,1.63299560546875,2,0.07032966812934438,1.3999915904109466,24.52214241027832,-1.9999873855766683,25.04833030700684,-1.9090990175966158,25.32956886291504,0.07032966812934438
3018,2006-10-19,24.93039131164551,25.229774475097656,24.60379219055176,24.67637062072754,7813103.0,0.0065934087937324914,-2.1363601613119396,1.8666517162599463,46.54543536313972,55.73293094675715,0.2166795026262136,0.08570734820759895,-0.5895707972264717,-2.206794514313426,21.708585187969447,0.6259822845458949,0.15154098807023786,-0.09525852203368856,-0.5792505594647075,0.38873351539733036,-0.3372545407491998,0.14673749668182268,0.7307983886718716,36.986295452025544,-17.96877287641108,0.24199601871551002,10,0.1723718643188441,0.1723718643188441,-0.8731975555419957,-2.4721727371215856,1.2428913116455043,3,0.06623001590197308,-4.066674141870068,24.767091751098636,1.3999915904109466,24.52214241027832,-1.9999873855766683,25.04833030700684,0.06623001590197308
3019,2006-10-20,25.120908737182614,25.2479190826416,25.03018569946289,25.03018569946289,9067926.0,0.007641974935552076,-3.799957952275833,0.3571482204535026,54.77942483656081,54.39506012743522,0.029236620024978066,-0.09089274080673704,-0.7230547595836789,-2.3779030771605676,20.732515767947294,0.3175277709960902,0.1555834080127525,0.08346500396728018,-0.3975860378786322,0.5645160458131926,-0.15706051695567425,0.3239905248902346,0.49145308032226964,77.31975074505505,17.68011505192824,0.24052552092295615,10,-0.018145561218258166,-0.018145561218258166,-1.063714981079098,-2.662690162658688,0.5806198120117223,4,0.049476291534677586,-2.1363601613119396,24.93039131164551,-4.066674141870068,24.767091751098636,1.3999915904109466,24.52214241027832,0.049476291534677586
3020,2006-10-23,25.35678482055664,25.384002685546875,25.06647491455078,25.129980087280273,6854129.0,0.009389631794048059,1.2580518273867252,2.499968464206973,60.97560618269729,54.14064950948489,-0.1975470167416873,-0.2954744674737455,-0.909971779638127,-2.5874419469841925,19.971584758697965,0.31752777099609375,0.18069551082620094,0.2898564338684082,-0.19370483707904285,0.7734177048158593,0.0480757983946809,0.5316370693421355,0.20870222944824235,97.11525438119476,32.34623128044454,0.24178063547372633,10,-0.25402164459228516,-0.25402164459228516,-1.1975293159484863,-2.812380790710449,0.3356704711914098,0,0.04543826364735826,-3.799957952275833,25.120908737182614,-2.1363601613119396,24.93039131164551,-4.066674141870068,24.767091751098636,0.04543826364735826
3021,2006-10-24,25.456579208374023,25.483795166015625,25.2479190826416,25.33864021301269,6922470.0,0.003935608892200015,1.7368432700393928,0.520002354702272,61.11109488880583,54.03018843917915,-0.2877826576472913,-0.3902701183324062,-0.9677046011788235,-2.649042292388124,18.919070380065154,0.23587608337402344,0.1793995227660865,0.3737744331359849,-0.1396832927400382,0.887232159012008,0.11704557019797335,0.6305032960739965,0.06390806483085854,96.90728799783255,28.442198341541072,0.2567288629380113,10,-0.35381603240966797,-0.35381603240966797,-1.2292823791503906,-2.912175178527832,0.2630939483642578,1,0.0445474454539998,1.2580518273867252,25.35678482055664,-3.799957952275833,25.120908737182614,-2.1363601613119396,24.93039131164551,0.0445474454539998
3022,2006-10-25,25.58358955383301,25.69245529174805,25.365856170654297,25.365856170654297,8113912.0,0.004989293511093784,-1.9999912399807607,1.8461526021282535,62.41610643556159,53.347899654256594,-0.4317517817207879,-0.5060722944860352,-1.0511876765652808,-2.7407882691592,17.764168614523022,0.32659912109375355,0.15581450147393738,0.47719707489013885,-0.08308471315863031,1.037478862938908,0.19705618086575427,0.7573379689145234,-1.143096923828125,90.0000525602998,18.70930986911455,0.280140894024385,10,-0.4808263778686559,-0.4808263778686559,-1.3517565727233922,-3.03918552398682,-0.09979438781738637,2,0.037943307804441995,1.7368432700393928,25.456579208374023,1.2580518273867252,25.35678482055664,-3.799957952275833,25.120908737182614,0.037943307804441995
3023,2006-10-26,25.73781776428223,25.88297271728516,25.58358955383301,25.628950119018555,8014598.0,0.006028403876816801,-2.0000000000001066,0.5000043800096442,61.64382575337584,52.95320120750651,-0.6198777420219308,-0.6364868552127341,-1.170020351810244,-2.8458946899602857,17.054526361934375,0.29938316345214844,0.14546934814061885,0.5955901145935094,-0.029641098542004585,1.2208213277290234,0.2829745080257524,0.9082057211612664,-1.2722858810424817,82.97875671540984,13.211827290101354,0.3126156065677569,10,-0.576085090637207,-0.576085090637207,-1.4107270240783727,-3.1934137344360387,-0.2812385559082067,3,0.025731380894468137,-1.9999912399807607,25.58358955383301,1.7368432700393928,25.456579208374023,1.2580518273867252,25.35678482055664,0.025731380894468137
3024,2006-10-27,25.28420639038086,25.71967315673828,25.166269302368164,25.65616607666016,10527661.0,-0.01762431368718731,1.2181677790264749,-3.416622866953914,51.92875765086657,53.45387384934847,-0.1937529146851098,-0.17769587648698604,-0.6893567752683225,-2.3515294440422423,15.895640981180604,0.571548461914066,0.11174681388438756,0.1329066276550286,-0.49517254278523737,0.7609857980952945,-0.1811329575651044,0.44694621287516156,-0.7619768737792931,26.666510932535857,-38.15203213971945,0.314039585220133,10,-0.12247371673583629,-0.12247371673583629,-0.8482494354248047,-2.680832862854004,0.027217864990230822,4,0.03516330388951405,-2.0000000000001066,25.73781776428223,-1.9999912399807607,25.58358955383301,1.7368432700393928,25.456579208374023,0.03516330388951405
3025,2006-10-30,25.021114349365234,25.03925704956055,24.83967018127441,24.9394645690918,5952693.0,-0.010405390501626144,2.384687540432055,-0.21951244526032865,47.237566012499535,54.597182278806216,0.07271981651189918,0.10130805501633944,-0.3952775990976356,-2.0415567767666047,15.345001575165027,0.44453620910644887,0.04276563019217505,-0.13698959350585938,-0.755803310242058,0.4818241232303393,-0.4463964518739587,0.17241726486223996,-0.4444551047363241,17.391328193699938,-43.22277331669751,0.30940685836809917,10,0.2222681045532262,0.1406183242797887,-0.5284557342529297,-2.417740821838379,0.25402069091796875,0,0.027193600985495836,1.2181677790264749,25.28420639038086,-2.0000000000001066,25.73781776428223,-1.9999912399807607,25.58358955383301,0.027193600985495836
3026,2006-10-31,24.83059883117676,25.111835479736328,24.803380966186523,24.91224670410156,7125948.0,-0.0076141899808434,-3.5333090389224493,-0.9999766398803527,41.27427016959636,54.21245414367817,0.3482091650119905,0.31135984582536835,-0.17885953167848,-1.7924796968828254,15.38975157688785,0.3084545135498047,-0.014650242603522656,-0.3297732353210421,-0.9431411512222851,0.283594680580201,-0.6364571932716636,-0.023089277370420547,-0.2016870476416024,2.521125690571452,-50.91696703884162,0.3066839579506211,10,0.4127836227416992,0.3311338424682617,-0.2290735244751012,-2.227225303649906,0.32659912109375,1,0.034709451287544546,2.384687540432055,25.021114349365234,1.2181677790264749,25.28420639038086,-2.0000000000001066,25.73781776428223,0.034709451287544546
3027,2006-11-01,24.79430961608887,24.92131996154785,24.649154663085934,24.81245231628418,5417762.0,-0.0014614716034285768,1.3076786234110984,0.22220664844532353,38.285730761745334,53.294709187967676,0.43445258518383767,0.3596582944321831,-0.11831023003569285,-1.6952174184991797,14.712240518066006,0.2721652984619176,-0.01389480609640259,-0.3619799613952601,-0.9843394390971945,0.2603795163066742,-0.6731597002462273,-0.05080022254429295,1.088663101196289,11.764696788875037,-35.49175984079354,0.31117973885096667,11,0.47175407409667613,0.36742305755615234,-0.12701177597046254,-1.932378768920902,0.5352592468261683,2,0.0373216094732054,-3.5333090389224493,24.83059883117676,2.384687540432055,25.021114349365234,1.2181677790264749,25.28420639038086,0.0373216094732054
3028,2006-11-02,24.67637062072754,24.79430961608887,24.513071060180664,24.64008140563965,8347814.0,-0.004756696080168377,1.0666601258637085,-2.0002102607236885,39.411770525701364,51.58719204231663,0.5728060927977303,0.4838259957931186,0.021556250559605417,-1.527091559435874,14.069686287191411,0.2812385559082067,0.05707796169068402,-0.46812515258789134,-1.1182760941271574,0.18202578895137478,-0.7932006233575244,-0.14304968181825828,1.1819257354736372,13.53383696354925,-32.06068841772329,0.3250754707696335,11,0.5216512680053711,0.485362052917484,0.056700706481933594,-1.7237176895141602,0.6169090270996094,3,0.03272055512936212,1.3076786234110984,24.79430961608887,-3.5333090389224493,24.83059883117676,2.384687540432055,25.021114349365234,0.03272055512936212
3029,2006-11-03,24.94853591918945,25.093690872192386,24.66729736328125,24.685443878173828,7250505.0,0.011029389315189597,-1.8484620677353005,7.2498686008618805,48.37757801089645,50.18741113433876,0.3057737267550742,0.20878958082863974,-0.22448193645031367,-1.7466881721178176,13.68792397394608,0.42639350891113637,0.10043751871252482,-0.1873412132263219,-0.8433523602693356,0.46866993381669175,-0.515346786747827,0.14066436029518314,0.8559514251709075,72.72724376841543,24.883592840994183,0.32800557352150655,11,0.24948596954346058,0.2131967544555735,-0.21546459197997692,-1.7509336471557582,0.3719596862793004,4,0.020363651431497765,1.0666601258637085,24.67637062072754,1.3076786234110984,24.79430961608887,-3.5333090389224493,24.83059883117676,0.020363651431497765
3030,2006-11-06,25.31142425537109,25.347713470458984,25.03925704956055,25.03925704956055,5890746.0,0.01454547622983049,-1.2666685354675369,1.0344942582066916,63.551409826574,50.45855723853522,-0.07177340880835104,-0.15037641011182146,-0.5658466704126219,-2.057695664127099,13.390024067824536,0.3991775512695348,0.139098709370014,0.16828937530517152,-0.49233315077421835,0.8289119013845614,-0.16202188773452164,0.4986006383448647,0.4414064376220779,95.65212423416237,40.7791944130059,0.33031126303969466,11,-0.11340236663818004,-0.1496915817260671,-0.5534038543701136,-2.009491920471188,-0.16329956054687145,0,0.0,-1.8484620677353005,24.94853591918945,1.0666601258637085,24.67637062072754,1.3076786234110984,24.79430961608887,0.0
3031,2006-11-07,25.628950119018555,25.665239334106445,25.33864021301269,25.42028999328613,7519238.0,0.012544764784624185,1.3225771447948709,0.7666615274643974,64.437684919514,50.68317707008549,-0.4048516008093124,-0.45779140981464295,-0.8580079249800896,-2.3200984286769852,13.062707969008594,0.3538150787353551,0.14880677329977487,0.4644956588745117,-0.23081190156951692,1.1598032193185404,0.1168418786524974,0.812149439096526,0.07429018866211479,96.8503545958402,36.57922055859637,0.3476537802220142,11,-0.43092823028564453,-0.4672174453735316,-0.8709297180175781,-2.3270177841186523,-0.36288642883300426,1,-0.01380528960773919,-1.2666685354675369,25.31142425537109,-1.8484620677353005,24.94853591918945,1.0666601258637085,24.67637062072754,-0.01380528960773919
3032,2006-11-08,25.53822898864746,25.65616607666016,25.40214538574219,25.492868423461914,7224712.0,-0.0035397911326758846,-1.239975780409112,0.21738971462000764,60.43614890576341,50.54899075368411,-0.3589935344579871,-0.37561023781920255,-0.7371889713490845,-2.189866687783784,12.479862337863963,0.25402069091796875,0.11834697241765468,0.366970348358155,-0.340684689792905,1.074625386509215,0.013142829282625001,0.720797867433685,-1.0251579284667969,88.97640662971719,24.695782333515353,0.35382751907552956,11,-0.4218568801879883,-0.37649631500243785,-0.7666001319885254,-1.9550580978393555,0.009071350097659803,2,-0.014920025838374706,1.3225771447948709,25.628950119018555,-1.2666685354675369,25.31142425537109,-1.8484620677353005,24.94853591918945,-0.014920025838374706
3033,2006-11-09,25.6470947265625,25.78317832946777,25.53822898864746,25.565444946289066,7606979.0,0.004262853855818705,-2.600033638886501,1.800016819443198,59.294856028501194,51.367446128976844,-0.5387354798548927,-0.5016201739566881,-0.815241193555277,-2.2597810785319723,11.497926060188773,0.24494934082030895,0.0808665081127522,0.4703927993774428,-0.25069475773098304,1.1914803564858687,0.10984902082322989,0.8309365779316558,-1.1111617660522448,87.80482802118847,24.133671502559267,0.36054377855421293,11,-0.49897003173828125,-0.4853620529174769,-0.8754658699035645,-1.7690773010253906,0.0,3,-0.01238057826949901,-1.239975780409112,25.53822898864746,1.3225771447948709,25.628950119018555,-1.2666685354675369,25.31142425537109,-0.01238057826949901
3034,2006-11-10,25.57451820373535,25.746889114379886,25.53822898864746,25.6198787689209,5574505.0,-0.0028298145891737514,-2.538441634052523,-0.55555036441789,54.081649436174224,52.12789984271848,-0.47008162892371885,-0.43189524200660045,-0.7161537421076325,-2.1456723673384985,10.18281936400334,0.20866012573242543,0.02356227580470005,0.38556880950927663,-0.3545213684525983,1.1256589874711516,0.015523720528339169,0.7556138984902141,-0.9886954284667944,71.95131644057258,11.99381284299858,0.37004508898093774,11,-0.4263935089111328,-0.4127855300903285,-0.802889347076416,-1.6284599304199219,-0.19958877563476562,4,-0.010996827141288135,-2.600033638886501,25.6470947265625,-1.239975780409112,25.53822898864746,1.3225771447948709,25.628950119018555,-0.010996827141288135
3035,2006-11-13,25.728744506835934,25.765033721923828,25.53822898864746,25.53822898864746,4814931.0,0.006030467587774702,-1.3809581018170896,-4.200025229164837,54.999996495976255,53.65298054564958,-0.5737058819267915,-0.5613117201715845,-0.8427002844054989,-2.255889150076193,10.84537673858358,0.2268047332763672,-0.04276457164386116,0.5057744026184032,-0.26884820178358737,1.2803970070203938,0.11846310041740793,0.8930857048193985,-1.095027509399408,87.75497069499627,31.13000767412298,0.3873113022009947,11,-0.5806198120117152,-0.5670118331909109,-0.9571156501769984,-1.6874275207519496,-0.15422630310058238,0,-0.015867424127854912,-2.538441634052523,25.57451820373535,-2.600033638886501,25.6470947265625,-1.239975780409112,25.53822898864746,-0.015867424127854912
3036,2006-11-14,25.71967315673828,25.87389945983887,25.6198787689209,25.73781776428223,5848419.0,-0.00035257647706998796,-1.333318733301246,-0.09523952545429283,52.61325751942895,55.24492796316998,-0.4752324104808565,-0.4826711518949729,-0.8075311614277396,-2.196040538858192,12.096030112786945,0.2540206909179723,-0.046862430250719456,0.4368265151977546,-0.2935722688554563,1.1672252992509655,0.07162712317115094,0.8020259072243583,-1.0399777060205047,67.30790223785479,14.288967304761265,0.36519939202660456,11,-0.5261878967285156,-0.5579404830932582,-0.9480443000793457,-1.6783561706542969,0.19051551818848012,1,-0.02222222881414504,-1.3809581018170896,25.728744506835934,-2.538441634052523,25.57451820373535,-2.600033638886501,25.6470947265625,-0.02222222881414504
3037,2006-11-15,26.508953094482425,26.70854187011719,25.928333282470703,25.928333282470703,14957901.0,0.03068779035154101,-1.687502463766224,-31.99957952275226,61.90476470910405,57.74414953910361,-1.1127272783527715,-1.1960883471530792,-1.5525221429655112,-2.9239335159783444,13.651186744436739,0.9888687133789098,0.009805803887353193,1.13901338577271,0.26606662755446564,2.0119601439909545,0.7025400066635896,1.5754867648818305,-1.757605403217383,82.94569095196891,32.323679304215894,0.4364733791091216,11,-0.8210334777832067,-0.9344358444213867,-1.7577366828918493,-2.467636108398441,-0.698558807373054,2,-0.046885646515990476,-1.333318733301246,25.71967315673828,-1.3809581018170896,25.728744506835934,-2.538441634052523,25.57451820373535,-0.046885646515990476
3038,2006-11-16,26.581531524658203,26.672252655029297,26.472665786743164,26.572458267211914,8197905.0,0.0027378836846969623,1.0952295139410322,0.01562684782465859,72.69848812902302,60.446472885562116,-0.9908354900660505,-1.200157758061522,-1.5734982270828972,-2.9452337253194187,14.733555588224773,0.1995868682861328,0.11528315309078252,1.1290348052978523,0.1281814917164077,2.129888118879297,0.62860814850713,1.6294614620885746,-1.6736082990849894,89.14731714313162,34.02882997311886,0.5004266567907222,11,-0.7076320648193324,-1.0070142745971644,-1.7962946891784668,-2.5266065597534144,-1.0433025360107422,3,-0.038907885535251596,-1.687502463766224,26.508953094482425,-1.333318733301246,25.71967315673828,-1.3809581018170896,25.728744506835934,-0.038907885535251596
3039,2006-11-17,26.36379814147949,26.65410804748535,26.327510833740234,26.608747482299805,8039399.0,-0.008191152679699276,-1.0571500654756898,-26.99684675215511,73.87098633769524,61.59309249790892,-0.6160157386272687,-0.9323373874368137,-1.3073834834695326,-2.6881216360502194,15.677742708644308,0.3265972137451172,0.2400763456439421,0.8491569519042947,-0.2172083381469676,1.915522241955557,0.3159743068786618,1.3823395969299277,-1.3118254243427572,70.54260154730946,10.211864218721956,0.5331826450256317,11,-0.34020709991454723,-0.7892808914184499,-1.4696946144103968,-2.200006484985348,-0.40824890136718395,4,-0.027185135126238213,1.0952295139410322,26.581531524658203,-1.687502463766224,26.508953094482425,-1.333318733301246,25.71967315673828,-0.027185135126238213
3040,2006-11-20,26.508953094482425,26.62689208984375,26.2730770111084,26.318437576293945,7141821.0,0.0055058437416328765,-1.5161377832335248,-0.7777751822089362,80.32788015272483,63.358669746043454,-0.6408269919876801,-1.0400741555201343,-1.402935174278248,-2.794392339473415,16.32140674591409,0.35381507873535156,0.38465121939129787,0.9367034912109418,-0.21484044908948619,2.0882474315113697,0.3609315210607278,1.5124754613611557,-1.3244548451072582,81.66661702638358,13.444062387075476,0.5757719701502144,11,-0.4536094665527344,-0.9344358444213867,-1.5332002639770543,-2.27258396148682,-0.589691162109375,0,-0.04277889294005632,-1.0571500654756898,26.36379814147949,1.0952295139410322,26.581531524658203,-1.687502463766224,26.508953094482425,-0.04277889294005632
3041,2006-11-21,26.59060478210449,26.64503669738769,26.472665786743164,26.572458267211914,5791101.0,0.0030801551208394784,1.7142814236372788,0.09524953696749222,81.93552237510296,65.74748902041452,-0.6389108641731909,-1.0882042073094311,-1.4561171162912103,-2.835421063412408,16.79966276398097,0.1723709106445277,0.48967314417986785,0.9616539001464801,-0.2744793579151761,2.1977871582081363,0.343587271115652,1.5797205291773082,-1.2841830430699588,84.88390285879042,9.126555417181976,0.6180666290308275,11,-0.4672193527221644,-1.01608753204345,-1.5876355171203578,-2.354235649108883,-0.6713428497314382,1,-0.03821224025160064,-1.5161377832335248,26.508953094482425,-1.0571500654756898,26.36379814147949,1.0952295139410322,26.581531524658203,-0.03821224025160064
3042,2006-11-22,26.5543155670166,26.72668647766113,26.463592529296875,26.672252655029297,6483215.0,-0.001364738236879437,1.3200040366324808,-6.499159133909197,84.38542475734945,68.53532999028654,-0.4954323882946525,-1.0281769986960363,-1.3882681328309303,-2.7525132002728014,16.929015375903226,0.26309394836425426,0.5209872732550025,0.8768283843994134,-0.42622450875006734,2.179881277548894,0.22530193782467478,1.528354830974152,-1.1357242174954578,62.00015137371696,-20.73461916086896,0.6515264465747403,11,-0.4218578338623047,-0.9344367980957031,-1.5581507682800293,-2.317946434020996,-0.6350536346435511,2,-0.024256957045803773,1.7142814236372788,26.59060478210449,-1.5161377832335248,26.508953094482425,-1.0571500654756898,26.36379814147949,-0.024256957045803773
3043,2006-11-23,26.400087356567386,26.581531524658203,26.33658218383789,26.581531524658203,5003860.0,-0.005808028079653638,1.699996846387537,1.538482687238176,77.7777940000951,71.1682349418333,-0.24938496037957592,-0.866199779157359,-1.2004045031210389,-2.5555664708802723,16.55520644971994,0.2449493408203125,0.5255702621066476,0.6894866943359403,-0.653081832411079,2.0320552210829597,0.018202430962428906,1.3607709577094518,-0.8506864942322458,27.99993272279368,-53.687390556650776,0.6712842633735098,11,-0.2676296234130895,-0.7802085876464879,-1.297324180603031,-2.163718223571781,-0.42639350891113637,3,-0.022336784780044305,1.3200040366324808,26.5543155670166,1.7142814236372788,26.59060478210449,-1.5161377832335248,26.508953094482425,-0.022336784780044305
3044,2006-11-24,26.173282623291016,26.35472679138184,25.94647789001465,26.318437576293945,7550873.0,-0.008591059954199398,2.74998904997582,0.7999978975917069,67.39927670834537,72.54593274320766,0.07966405087390527,-0.6001421155800344,-0.9512653397627382,-2.277657516934134,16.924508308583526,0.4536094665527379,0.5515034969437131,0.4182281494140625,-0.9237710173777458,1.7602273162058708,-0.25277143398184165,1.0892277328099667,-0.5061531994232773,29.06975607132568,-48.75050674889792,0.6709995833959042,11,0.0,-0.5534038543701172,-1.0705194473266602,-1.9369134902954102,-0.00907325744628551,4,-0.024263430910971606,1.699996846387537,26.400087356567386,1.3200040366324808,26.5543155670166,1.7142814236372788,26.59060478210449,-0.024263430910971606
3045,2006-11-27,25.701528549194336,26.19142723083496,25.69245529174805,26.05534362792969,7999938.0,-0.01802426088032516,-1.6829218265261967,2.4374991787446207,51.37932734411702,72.40882939039523,0.6114522901321635,-0.07884172923602506,-0.46102828272324814,-1.7609347715071237,17.86643680945648,0.4989719390869105,0.5669137900398162,-0.08754663467407298,-1.3849624566274024,1.2098691872792564,-0.7362545456507377,0.5611612763025917,1.0251579284667933,0.8772948998124743,-71.4567927252302,0.648707910976665,11,0.5080423355102539,-0.0816497802734375,-0.5987653732299805,-1.4651594161987305,0.3175258636474645,0,0.009883485740225906,2.74998904997582,26.173282623291016,1.699996846387537,26.400087356567386,1.3200040366324808,26.5543155670166,0.009883485740225906
3046,2006-11-28,25.69245529174805,26.000911712646484,25.492868423461914,25.592662811279297,8661740.0,-0.0003530240401429241,-2.3939552248314877,-0.28204699705123604,53.024889997538544,71.42217664466573,0.6886808185385469,-0.001991862081954565,-0.42296002157007706,-1.6934519610541194,18.530181884989563,0.5080432891845703,0.6105023954203865,-0.1397127151489208,-1.3579198342135115,1.0784944039156699,-0.7488162746812144,0.46939084438337275,1.0135465621948185,16.176361466494686,-51.81972821188276,0.6091035595322948,11,0.417322158813473,-0.07257652282715199,-0.589692115783695,-1.4243335723876989,-0.08164978027344105,1,0.008827752663165933,-1.6829218265261967,25.701528549194336,2.74998904997582,26.173282623291016,1.699996846387537,26.400087356567386,0.008827752663165933
3047,2006-11-29,25.71967315673828,25.94647789001465,25.57451820373535,25.91926193237305,5813036.0,0.0010593718926883433,1.9285778645442258,-2.0000382262996586,51.470604148856744,69.0635228690917,0.6009230547128297,0.04603076568018594,-0.4275805078150654,-1.6635369797824282,19.517371692521916,0.3719596862792969,0.644043257450285,-0.15876302719116353,-1.277204230622985,0.9596781762406579,-0.7179836289070742,0.4004575745247472,0.9378033599853488,20.833326033291694,-42.81235308267864,0.5592206017159116,11,0.3901042938232422,-0.09979438781738281,-0.6169099807739258,-1.3154687881469727,-0.30845451354980113,2,0.007760159875223049,-2.3939552248314877,25.69245529174805,-1.6829218265261967,25.701528549194336,2.74998904997582,26.173282623291016,0.007760159875223049
3048,2006-11-30,25.483795166015625,25.81039428710937,25.40214538574219,25.69245529174805,10893614.0,-0.009171111517832786,-1.1951244526034066,1.0454502016398761,48.275844569735035,66.21961822820722,0.74282805695589,0.364171776926586,-0.17956925120145684,-1.3655234762889208,20.350519363462425,0.4082489013671804,0.6846321041129926,-0.43501224517822124,-1.421234077942998,0.5512095875865555,-0.9281231615606096,0.05809867120416712,1.1270970269775376,8.5714228505864,-51.79198778881085,0.49311091638238785,11,0.5806207656860352,0.13608360290527344,-0.38103199005126953,-1.0705184936523438,0.38103294372558594,3,0.017087987229553292,1.9285778645442258,25.71967315673828,-2.3939552248314877,25.69245529174805,-1.6829218265261967,25.701528549194336,0.017087987229553292
3049,2006-12-01,25.456579208374023,26.05534362792969,25.42028999328613,25.53822898864746,11609097.0,-0.0010679711347663101,-7.23524610437765,0.3913051426899877,44.56523974676664,62.245991516434096,0.7016026600768157,0.4547140103667502,-0.13706895421520926,-1.2670080152944792,21.193564673924296,0.6350536346435618,0.624940666423349,-0.48763036727905273,-1.3913457259780806,0.4160849914199751,-0.9394880466285649,-0.03577268792954058,1.0817881761840802,6.896626720893901,-47.93640740122421,0.45185767934951315,12,0.6078367233276367,0.163299560546875,-0.29484653472900035,-0.8119611740112305,0.163299560546875,4,0.02031359496691998,-1.1951244526034066,25.483795166015625,1.9285778645442258,25.71967315673828,-2.3939552248314877,25.69245529174805,0.02031359496691998
3050,2006-12-04,25.31142425537109,25.61080551147461,25.19348526000977,25.483795166015625,7383108.0,-0.005702060430616829,-1.0444402915343107,2.1111007288357753,42.26805613353671,57.83849526737117,0.7364720087424494,0.6322866275424346,0.025800862890651644,-1.0599446546134708,21.56991202848203,0.4173202514648402,0.5161559455530593,-0.632785320281986,-1.5365006789810138,0.2709300384170419,-1.0846429996314981,-0.18092764093247382,1.1587698092580574,13.684266435326775,-37.936152633184946,0.45185767934951315,12,0.648661613464359,0.30845451354980824,-0.1496915817260671,-0.5670127868652308,0.671340942382816,0,0.03369170781816755,-7.23524610437765,25.456579208374023,-1.1951244526034066,25.483795166015625,1.9285778645442258,25.71967315673828,0.03369170781816755
3051,2006-12-05,25.275135040283203,25.492868423461914,24.866886138916016,25.42028999328613,11179322.0,-0.0014337089340275,3.3124823431248234,0.8421081750984438,17.307832260568333,50.38542943439549,0.6331174977259764,0.6753345652647198,0.06775729333590874,-0.9621986679674279,21.615174060362047,0.6259822845458984,0.4114021704817219,-0.651383781433104,-1.5940948594294966,0.2913272965632885,-1.1227393204313003,-0.18002824243490778,1.0929223199763953,34.35115728926925,-12.75713432332158,0.4713555389981956,12,0.44907379150390625,0.3447437286376953,-0.07257747650146129,-0.5035057067871094,1.0523757934570312,1,0.029432854517807527,-1.0444402915343107,25.31142425537109,-7.23524610437765,25.456579208374023,-1.1951244526034066,25.483795166015625,0.029432854517807527
3052,2006-12-06,25.15719795227051,25.29327964782715,25.057403564453125,25.2479190826416,7012635.0,-0.004666130876243568,1.6000126145824574,0.6249950724675677,13.14566317088206,43.204081564482934,0.5945559776232052,0.8045097606717526,0.1909853890382358,-0.7983664121481411,21.662882108687093,0.23587608337402344,0.262418659991706,-0.7502693176269482,-1.7402370163990248,0.23969838114512854,-1.2452531670129865,-0.2552854682409098,1.0607422858547295,24.427614453036202,-16.645774582828377,0.4949838493860384,12,0.4536085128784144,0.4626808166503871,0.04535961151123047,-0.3855686187744176,1.1430950164794886,2,0.01803092538623363,3.3124823431248234,25.275135040283203,-1.0444402915343107,25.31142425537109,-7.23524610437765,25.456579208374023,0.01803092538623363
3053,2006-12-07,25.32956886291504,25.601734161376953,24.993896484375,25.00296974182129,7131570.0,0.006851753163112928,-2.52629657087847,-3.600033638886694,22.596230626011874,38.22596533311254,0.2842551083472067,0.639941020255236,0.02894220088466426,-0.9242430122280467,21.204430667523198,0.6078376770019531,0.09190626422346782,-0.5620221138000474,-1.579377072884295,0.45533284528420026,-1.070699593342173,-0.0533446342579218,0.7532659652892804,38.93136509098134,1.5201323718118829,0.5086774795421242,12,0.19958782196044922,0.2903099060058594,-0.11567068099975586,-0.5352602005004883,1.2247467041015625,3,0.003223496645968771,1.6000126145824574,25.15719795227051,3.3124823431248234,25.275135040283203,-1.0444402915343107,25.31142425537109,0.003223496645968771
3054,2006-12-08,25.29327964782715,25.601734161376953,25.129980087280273,25.19348526000977,8653693.0,-0.0014326819096009968,-3.1600020183162196,0.3055562044477559,15.816425587144707,34.27453180456006,0.20404616318161217,0.6894275484329171,0.07271817070454745,-0.8349696338904238,20.721203940810803,0.4717540740966797,-0.09540225385730139,-0.5842494010925279,-1.6275023433555695,0.4590035411705138,-1.1058758722240505,-0.06262292996100527,0.6679603114483399,57.31716697262761,24.450401166714236,0.5216264711315216,12,0.16783523559570312,0.40371227264404297,-0.1134023666381836,-0.49897098541259766,1.0886631011962926,4,0.022596850620878683,-2.52629657087847,25.32956886291504,1.6000126145824574,25.15719795227051,3.3124823431248234,25.275135040283203,0.022596850620878683
3055,2006-12-11,25.32049560546875,25.638023376464844,25.28420639038086,25.438434600830078,8054610.0,0.001076015369321226,-2.7142742726708446,-1.1818199193440913,13.157874353370488,29.84486339965251,0.13085774466005873,0.6641075594228667,0.060478851892352026,-0.8309581219146622,20.14381668683009,0.3538169860839844,-0.25747233816705517,-0.5366209983825669,-1.6077350658453042,0.5344930690801704,-1.0721780321139356,-0.0010639646511982903,0.5313089717707911,58.82344211447992,31.19244529185743,0.5355570337313688,12,0.14061927795410156,0.4762907028198242,-0.14061832427978516,-0.5261869430541992,1.1703128814697301,0,0.011823748165003867,-3.1600020183162196,25.29327964782715,-2.52629657087847,25.32956886291504,1.6000126145824574,25.15719795227051,0.011823748165003867
3056,2006-12-12,25.14812469482422,25.20255851745605,25.03925704956055,25.20255851745605,8149516.0,-0.006807564643691366,5.000000000000522,0.46154219361513305,12.195111945693924,25.480919821523308,0.24350221214778855,0.8342357299602199,0.24934938577450438,-0.6229750599619486,19.522849195566973,0.2812385559081996,-0.38170483013557543,-0.6804144859313972,-1.796521520498608,0.43569254863581364,-1.2384680032150008,-0.12236096864779356,0.6051880385829698,23.94376206663745,0.6329586394078959,0.5580535172836053,12,0.3129901885986328,0.6486616134643555,0.031752586364746094,-0.30391788482666016,1.5059833526611328,1,0.033188975840471535,-2.7142742726708446,25.32049560546875,-3.1600020183162196,25.29327964782715,-2.52629657087847,25.32956886291504,0.033188975840471535
3057,2006-12-13,25.26606369018555,25.29327964782715,24.88503074645996,25.120908737182614,7689649.0,0.004689772966872674,3.090939497902352,-2.666631626896832,18.90549085032596,22.21754718603341,0.060851184088221544,0.65182787878393,0.14669593943776604,-0.7084553826634838,17.651810548103025,0.4082489013671875,-0.42612073453776134,-0.5003310203552225,-1.5951251817181102,0.5944631410076653,-1.0477281010366646,0.04706606032621963,0.39860638377252045,50.602479830794444,26.732926584207576,0.5473970806814435,12,0.19505119323730113,0.5307226181030238,-0.08618640899658558,-0.42185688018799183,0.9344348907470632,2,0.04201078397372182,5.000000000000522,25.14812469482422,-2.7142742726708446,25.32049560546875,-3.1600020183162196,25.29327964782715,0.04201078397372182
3058,2006-12-14,25.54730033874512,25.69245529174805,25.374929428100586,25.40214538574219,7303855.0,0.01113100370552833,-2.1818312133866447,0.999999999999951,33.33329947805315,20.96955382284302,-0.23515945105177494,0.3047617742495987,-0.11684183812507953,-0.9626561781815077,15.320498034103258,0.4263916015625,-0.47188921443455456,-0.16738281249999787,-1.1957489489729056,0.8609833239729099,-0.68156588073645,0.34680025573645423,-0.6804141998291051,82.02247456433984,56.381302153359684,0.5141830682364535,12,-0.2676296234130895,0.24948596954345348,-0.40824794769287465,-0.7030935287475621,1.043304443359368,3,0.02947445013839234,3.090939497902352,25.26606369018555,5.000000000000522,25.14812469482422,-2.7142742726708446,25.32049560546875,0.02947445013839234
3059,2006-12-15,25.6470947265625,25.88297271728516,25.483795166015625,25.6470947265625,10456785.0,0.0039062596240757586,-1.4444496355821559,0.0,48.192748195534506,21.62785294084278,-0.3409407781790996,0.15654696919260047,-0.20413965321976235,-1.039629922828798,13.450407380348805,0.3991775512695348,-0.5157741193866912,-0.03175325393676687,-1.0137849889708157,0.950278481097282,-0.5227691214537913,0.45926261358025755,-0.7636972045898425,76.36355643729344,45.6240295601405,0.49101586751702475,12,-0.27216529846191406,0.14969158172607422,-0.49216604232788086,-0.8028879165649414,1.4878406524658203,4,0.03537324013212695,-2.1818312133866447,25.54730033874512,3.090939497902352,25.26606369018555,5.000000000000522,25.14812469482422,0.03537324013212695
3060,2006-12-18,25.374929428100586,25.728744506835934,25.32049560546875,25.728744506835934,6085847.0,-0.010611934855141114,1.307696454466579,-100.0,41.025654848221684,24.263166561693154,-0.06573240207733733,0.3577394754078824,0.07615495535500116,-0.7445463716724134,11.51107912874437,0.40824890136718395,-0.5411766654162093,-0.24721736907958913,-1.1556372306613234,0.6612024925021451,-0.7014272998704563,0.206992561711278,-0.4515488983154299,49.09089866573378,15.827250074187013,0.45420993079086674,12,0.009072303771972656,0.4218568801879883,-0.2200007438659668,-0.5307226181030273,1.7055721282958984,0,0.03968536439780879,-1.4444496355821559,25.6470947265625,-2.1818312133866447,25.54730033874512,3.090939497902352,25.26606369018555,0.03968536439780879
3061,2006-12-19,25.57451820373535,25.71967315673828,25.166269302368164,25.256990432739254,7087369.0,0.007865589388151628,-1.2181847372364336,-0.8974399059843534,46.26167994757714,27.94272398132594,-0.24405236574044054,0.08234696753100934,-0.11398755124464088,-0.9099733468074085,9.549210267387359,0.5534038543701172,-0.5498022160645348,0.0031757354736328125,-0.7825606045237912,0.7889120754710568,-0.3896924345250774,0.396043905472343,-0.6127539864501941,69.09093689137585,32.83990001971321,0.39286816999871177,12,-0.19051647186279297,0.22226810455322266,-0.4195895195007324,-0.730311393737793,1.4606227874755824,1,0.0358282520086457,1.307696454466579,25.374929428100586,-1.4444496355821559,25.6470947265625,-2.1818312133866447,25.54730033874512,0.0358282520086457
3062,2006-12-20,25.91018867492676,26.0190544128418,25.701528549194336,25.701528549194336,8093741.0,0.013125192369895178,-2.0434742865500626,0.6571397678944751,60.444478913695434,32.14808490217966,-0.5159344443088898,-0.32048559250722164,-0.4425507373063233,-1.2241035840654888,7.350831320685308,0.44453620910644887,-0.5302159073975652,0.3710525512695355,-0.28755814712750905,1.02966324966658,0.04174720207101501,0.700357900468056,-0.9115761176416051,87.23409489940846,45.5203499459565,0.3293053491985214,12,-0.45814609527588246,-0.11340236663818715,-0.7325797080993688,-1.0659818649292028,1.1612415313720668,2,0.02871146103534472,-1.2181847372364336,25.57451820373535,1.307696454466579,25.374929428100586,-1.4444496355821559,25.6470947265625,0.02871146103534472
3063,2006-12-21,25.81039428710937,26.05534362792969,25.774105072021484,25.774105072021484,4400478.0,-0.003851550024178696,-14.49984232103457,0.17391542806996302,58.36910297234636,36.87616016720207,-0.38080836402100715,-0.28157098162635563,-0.3410491994948508,-1.0961774184802238,5.490955795916284,0.2812385559082067,-0.45574487628219273,0.30074281692504456,-0.23735428196012265,0.8388399158102118,0.03169426748246096,0.5697913663676282,-0.7505552184908169,72.44894675531059,25.2433611430109,0.26904854944258283,12,-0.34020709991454723,-0.013607978820797229,-0.1791758537292445,-0.5534029006957972,1.4606227874755895,3,0.015114232254021642,-2.0434742865500626,25.91018867492676,-1.2181847372364336,25.57451820373535,1.307696454466579,25.374929428100586,0.015114232254021642
3064,2006-12-22,25.53822898864746,25.81039428710937,25.44750785827637,25.80132293701172,2804062.0,-0.01054479429622035,1.5806482241317483,-7.249921160517896,55.060735981696304,41.5320336814605,-0.07849788064919139,-0.06263293374459167,-0.0635773691812247,-0.803406224096257,4.678942023362476,0.3628864288330007,-0.36196176708591565,0.06033020019531321,-0.3787120657067753,0.4993724660974017,-0.15919093275573104,0.27985133314635746,-0.39874955528401657,41.83673688297908,-9.21212938454046,0.2195211329510447,12,-0.06804180145263672,0.2585573196411133,0.1859793663024938,-0.2812376022338867,1.5332012176513672,4,0.04120786112164798,-14.49984232103457,25.81039428710937,-2.0434742865500626,25.91018867492676,-1.2181847372364336,25.57451820373535,0.04120786112164798
3065,2006-12-27,25.955549240112305,25.955549240112305,25.61080551147461,25.68338394165039,3135624.0,0.01634100201898714,1.5333408085890687,-1.0344795087612462,62.97579893627933,47.174332235969985,-0.44283080343101133,-0.4848029327496306,-0.46156583544464524,-1.1918352696277879,4.383451911646202,0.41732025146484375,-0.2898188522875351,0.4649494171142585,-0.014197717071148475,0.9440965512996655,0.2253758500215568,0.7045229842069602,-0.7428006711835593,88.77547298935242,34.14326227746592,0.23957356709270333,12,-0.48536205291748047,-0.15876293182373047,-0.1564950942993164,-0.6985578536987305,1.3336143493652344,2,0.045438689353310524,1.5806482241317483,25.53822898864746,-14.49984232103457,25.81039428710937,-2.0434742865500626,25.91018867492676,0.045438689353310524
3066,2006-12-28,25.91926193237305,26.05534362792969,25.80132293701172,25.87389945983887,2655917.0,-0.0013980558609476557,-1.6666666666666046,0.16667250671021003,65.00002628020252,52.29594728373405,-0.31922412971334424,-0.4539256211882936,-0.3890066207592895,-1.1239670272810933,4.640567336585145,0.2540206909179723,-0.1991479181916489,0.417321777343755,-0.09174297876429094,0.9263865334518009,0.16278939928973202,0.6718541553977779,-0.6391057587242308,77.61209485347416,18.367758822186296,0.25453237805402307,12,-0.30845546722412465,-0.12247562408447621,-0.10433149337768555,-0.6441268920898473,1.2247447967529261,3,0.04480218715537765,1.5333408085890687,25.955549240112305,1.5806482241317483,25.53822898864746,-14.49984232103457,25.81039428710937,0.04480218715537765
3067,2006-12-29,25.91926193237305,26.11884880065918,25.89204406738281,25.91926193237305,2417937.0,0.0,-7.332936229850794,0.0,62.452141846211155,55.53137421352939,-0.2423048740247289,-0.4618874704139593,-0.3598835231893389,-1.0900374837128517,4.963038054648681,0.22680473327637074,-0.10097167782107874,0.40734233856201385,-0.1268970952271644,0.9415817723511921,0.14022262166742294,0.6744620554566048,-0.5770907623817614,70.27041616473888,8.107291428695817,0.26711971689458913,12,-0.27670288085937855,-0.12247562408447621,-0.07031059265137074,-0.6441268920898473,1.0251579284667933,4,0.04305211551738508,-1.6666666666666046,25.91926193237305,1.5333408085890687,25.955549240112305,1.5806482241317483,25.53822898864746,0.04305211551738508
3068,2007-01-01,25.91926193237305,25.91926193237305,25.91926193237305,25.91926193237305,0.0,0.0,1.0,0.0,63.42417353360558,57.22375480664838,-0.2056161502855609,-0.45069818452732235,-0.3354244087844087,-1.0541700488850516,5.011814027815111,0.0,0.026204819655429645,0.38556900024414276,-0.17850661096961673,0.9496446114579022,0.10353119463726301,0.6676068058510225,-0.499422999314973,70.27041616473888,7.184728132089745,0.28203780560687897,1,-0.27670288085937855,-0.19505310058594105,-0.04309368133545277,-0.548869132995609,0.8890743255615199,0,0.04445220226300983,-7.332936229850794,25.91926193237305,-1.6666666666666046,25.91926193237305,1.5333408085890687,25.955549240112305,0.04445220226300983
3069,2007-01-02,25.97369384765625,26.30029296875,25.928333282470703,26.03720092773437,4456032.0,0.0021000565303603835,-3.823497402918625,-100.0,63.84619365522951,59.75937022964926,-0.23339158299630114,-0.4894997039691873,-0.370402297829898,-1.070025884050846,5.469359640580297,0.3810310363769496,0.13751122307696306,0.4141451835632317,-0.18156669554133487,1.0098570626677983,0.1162892440109502,0.7120011231155132,-0.483953927838062,52.63160806661319,-10.539106607461697,0.297855939552283,1,-0.24041271209716797,-0.3628873825073242,-0.09752559661865234,-0.3901042938232422,0.9979419708251953,1,0.04994758290976686,1.0,25.91926193237305,-7.332936229850794,25.91926193237305,-1.6666666666666046,25.91926193237305,0.04994758290976686
3070,2007-01-03,26.16420936584473,26.209571838378906,25.955549240112305,26.0190544128418,6491923.0,0.00733494124116163,1.153829981644616,-2.2856499279193976,71.37407367284958,62.54963619912397,-0.335449859805351,-0.6459701629456838,-0.5464530375007541,-1.2264049873229723,5.904469628120069,0.25402259826660156,0.20745223986457972,0.5620214462280302,-0.07924896616679433,1.2032918586228547,0.24138624003061793,0.8826566524254424,-0.5772030801547245,72.72709897402252,4.4046470922529295,0.3206352061974129,1,-0.2903089523315465,-0.5806198120117223,-0.2676286697387731,-0.5806198120117223,0.5261878967285085,2,0.03467411637664086,-3.823497402918625,25.97369384765625,1.0,25.91926193237305,-7.332936229850794,25.91926193237305,0.03467411637664086
3071,2007-01-04,26.0190544128418,26.064416885375977,25.855756759643555,26.02812767028809,4297416.0,-0.005547844040432515,4.110981335700882,-0.06250739129863475,65.66038903442728,63.129181768094185,-0.1347796312567482,-0.46612344491031266,-0.39143895041832977,-1.052101706596396,5.557104383217521,0.3084526062011754,0.23487906433137695,0.3796705245971701,-0.2679933029621857,1.027334352156526,0.055838610817492196,0.703502438376848,-0.3464537251845954,36.73438740265671,-32.432059121232314,0.3238319137796776,1,-0.14515399932861683,-0.4354648590087926,-0.10432958602905629,-0.4354648590087926,1.0523757934570277,3,0.048814578596248825,1.153829981644616,26.16420936584473,-3.823497402918625,25.97369384765625,1.0,25.91926193237305,0.048814578596248825
3072,2007-01-05,25.61080551147461,25.991838455200195,25.529157638549805,25.991838455200195,6524110.0,-0.0156903819366202,1.4285607020037943,41.99516501997057,51.25447893628318,62.33866798630938,0.25315801436946117,-0.02334593976709698,0.01803392161761863,-0.6172170666141952,4.883711973904913,0.48989677429199574,0.29284813848072844,-0.0512587547302239,-0.6583225275253497,0.5558050180649019,-0.354790641127785,0.2522731316673372,0.6894874572753906,10.588008320615785,-54.599598950191904,0.303531886397562,1,0.2630949020385742,-0.027215957641601562,0.25402259826660156,-0.027215957641601562,1.1793861389160156,4,0.05986540395867035,4.110981335700882,26.0190544128418,1.153829981644616,26.16420936584473,-3.823497402918625,25.97369384765625,0.05986540395867035
3073,2007-01-08,25.41121864318848,25.67431259155273,25.374929428100586,25.65616607666016,6314017.0,-0.0077930726621116,1.1290191317794531,0.6428510644688168,45.517248879013245,61.27828053045571,0.43601922753391875,0.1925433610104399,0.21157878246931716,-0.3972443366715446,5.037529285141032,0.2993831634521449,0.32387790692387597,-0.25492811203002574,-0.8536174725128554,0.34376124845280387,-0.5542727922714406,0.04441656821138906,0.873651618957517,3.9216171260028942,-57.379870644255014,0.29934468024141564,1,0.42639255523681285,0.1723709106445277,0.4536094665527308,0.1723709106445277,1.4424781799316406,0,0.060335603702435625,1.4285607020037943,25.61080551147461,4.110981335700882,26.0190544128418,1.153829981644616,26.16420936584473,0.060335603702435625
3074,2007-01-09,25.86482810974121,26.073488235473636,25.46565055847168,25.53822898864746,9489985.0,0.017850756113749755,-1.5769156127696886,-1.3333437156895571,58.70969973428172,60.80426950801154,0.037559661538981715,-0.2277273662534931,-0.22830279530825237,-0.8295064128339149,5.3171030118532885,0.6622695922851562,0.30581450235814955,0.17010393142700053,-0.4078504526467164,0.7480583155007174,-0.1188732606098597,0.45908112346386076,0.3836445190429707,58.69563727024884,-3.9789588314944524,0.28897719203685857,1,-0.02721691131591797,-0.2812385559082031,-0.02268075942993164,-0.2812385559082031,1.0977363586425781,1,0.036478423293214046,1.1290191317794531,25.41121864318848,1.4285607020037943,25.61080551147461,4.110981335700882,26.0190544128418,0.036478423293214046
3075,2007-01-10,25.6198787689209,25.86482810974121,25.46565055847168,25.86482810974121,7990458.0,-0.009470364147831312,2.2592661807761787,-0.75,50.79364549655738,59.22578275427318,0.2569028930872328,0.04300595455369205,0.03629268133415664,-0.561230463503108,5.7043704618911315,0.39917755126953125,0.29284797828442066,-0.08981456756591655,-0.6418866127266938,0.4622574775948607,-0.36585059014630517,0.18622145501447207,0.5936521318359382,35.064956340819926,-25.691017413378397,0.27603602258038845,1,0.21773242950439453,-0.036289215087890625,0.22226858139038086,-0.036289215087890625,1.3608283996582031,2,0.05276203926461753,-1.5769156127696886,25.86482810974121,1.1290191317794531,25.41121864318848,1.4285607020037943,25.61080551147461,0.05276203926461753
3076,2007-01-11,25.982765197753906,26.05534362792969,25.61080551147461,25.80132293701172,7052648.0,0.014164252380195475,1.7222248177910295,-0.7407338192238211,51.257846873977236,57.98197220180275,-0.10731344834960765,-0.26787955976659106,-0.29618395466332004,-0.9001816064912731,5.672596957792835,0.4445381164550817,0.31823961581871885,0.23133983612060405,-0.26540737124867064,0.7280870434898787,-0.017033767564033298,0.4797134398052414,0.19722164409667897,87.01282744384878,28.38315809350682,0.24837360368463762,1,-0.14515399932861328,-0.39917564392089844,-0.19278287887573242,-0.39917564392089844,0.8074264526367188,3,0.0272346711150091,2.2592661807761787,25.6198787689209,-1.5769156127696886,25.86482810974121,1.1290191317794531,25.41121864318848,0.0272346711150091
3077,2007-01-12,26.327510833740234,26.33658218383789,25.93740463256836,25.94647789001465,7176102.0,0.01326824275101135,1.0000095564379334,2.1000231267345053,58.26090665886648,57.40827588238729,-0.43366328561060286,-0.5576162242313387,-0.6047169504986307,-1.2196134347698475,5.492883162941451,0.39917755126953125,0.2941877564601363,0.5230131149291992,0.01786811015643508,1.0281581197019634,0.27044061254281715,0.7755856173155813,-0.9525814056396484,99.05669171709478,40.43285946296222,0.2525725023863827,1,-0.4717550277709961,-0.7167043685913086,-0.6554670333862305,-0.7439212799072266,0.5171146392822266,4,0.028256350448642387,1.7222248177910295,25.982765197753906,2.2592661807761787,25.6198787689209,-1.5769156127696886,25.86482810974121,0.028256350448642387
3078,2007-01-15,26.30029296875,26.48173713684082,26.2730770111084,26.39101409912109,6488617.0,-0.001033818394838626,-1.8750361357125962,-0.23809261604536264,63.20755652551626,57.337316201308035,-0.38745746013514193,-0.49655208819973495,-0.5370539851060556,-1.1677073207439292,6.427686947836872,0.20866012573242188,0.2668286609322905,0.4581456184387207,-0.07760315473174018,0.9938943916091816,0.19027123185349026,0.7260200050239511,-0.9061304855346677,82.14284373463082,20.511728433886134,0.26787438658523066,1,-0.3719596862792969,-0.6169090270996094,-0.6849503517150879,-0.7167034149169922,0.39010429382323863,0,0.018627118801403553,1.0000095564379334,26.327510833740234,1.7222248177910295,25.982765197753906,2.2592661807761787,25.6198787689209,0.018627118801403553
3079,2007-01-16,26.5543155670166,26.63596534729004,26.182355880737305,26.291221618652344,7185251.0,0.009658546335146623,1.1276565288768212,-2.9000294340258472,61.00003363860369,56.184645086391825,-0.615146742391893,-0.7158237681184296,-0.755619871247152,-1.395024183330733,7.124448284332235,0.4536094665527344,0.25668626180899423,0.6668071746826172,0.05269890153303436,1.2809154478322,0.3597530381078258,0.9738613112574086,-1.116650097656251,93.02326339429776,33.38711193451345,0.3070541365747906,1,-0.5488681793212891,-0.7938175201416016,-0.9797978401184082,-0.9707260131835938,0.4263916015625,1,0.011274297593848903,-1.8750361357125962,26.30029296875,1.0000095564379334,26.327510833740234,1.7222248177910295,25.982765197753906,0.011274297593848903
3080,2007-01-17,26.38194274902344,26.54524230957031,26.200498580932614,26.508953094482425,8190079.0,-0.006491329725977435,2.454540241968098,-0.48275662077615145,58.09521584750515,55.34407028784492,-0.45666346622992293,-0.4892225383399129,-0.560761053288001,-1.201312268726955,8.251948948407545,0.3538169860839879,0.24102882741008358,0.4440836906433141,-0.15808553894351007,1.0462529202301383,0.14299907584990024,0.745168305436728,-0.8723792869873108,75.22117143181443,17.121124999827323,0.30108461479341214,1,-0.37649536132812855,-0.621444702148441,-0.8028893470764196,-0.7983531951904332,0.3991775512695277,2,0.02200830033193224,1.1276565288768212,26.5543155670166,-1.8750361357125962,26.30029296875,1.0000095564379334,26.327510833740234,0.02200830033193224
3081,2007-01-18,26.49080848693848,26.971635818481445,26.400087356567386,26.436376571655273,10613087.0,0.004126524682078969,-8.000030034540169,-0.4285628472743935,59.63299744045903,56.27501678830892,-0.5493428002611296,-0.5543439033410245,-0.6556485229815969,-1.2881340659490377,9.371550759557396,0.5896930694580043,0.22280835653752362,0.5071349143981969,-0.1176419400445532,1.131911768840947,0.19474648717682186,0.819523341619572,-0.9136609117871153,53.508718544542845,-2.92578886230217,0.3123884272213755,1,-0.3175258636474645,-0.562475204467777,-0.8618578910827672,-0.9072189331054723,0.32659912109375,3,0.01849315704661003,2.454540241968098,26.38194274902344,1.1276565288768212,26.5543155670166,-1.8750361357125962,26.30029296875,0.01849315704661003
3082,2007-01-19,26.65410804748535,26.66318130493164,26.209571838378906,26.427303314208984,10046080.0,0.006164385682203122,2.703671403542924,4.166760109327642,61.739102349642536,58.077444951712174,-0.6136146522289749,-0.6946693671276662,-0.7998593978931936,-1.4256088840155101,10.327404694335463,0.4536094665527344,0.17121511887181384,0.633238506317138,-0.05814540153104275,1.3246224141653187,0.28754655239304583,0.9789304602412301,-0.9654014128675819,59.76994272733863,4.8755044671902255,0.3456919539240905,1,-0.43546485900878906,-0.7257747650146484,-1.0251574516296387,-1.0705184936523438,0.3084564208984375,4,0.005105539553709182,-8.000030034540169,26.49080848693848,2.454540241968098,26.38194274902344,1.1276565288768212,26.5543155670166,0.005105539553709182
3083,2007-01-22,26.200498580932614,27.189367294311523,26.19142723083496,26.744831085205078,14502113.0,-0.01701836976666471,-2.5483877530951276,-2.400005045790565,53.213364413700326,57.46674102720311,-0.040534436947051944,-0.2217025825226422,-0.33554826506073354,-0.9491296493095405,11.531261767726127,0.9979400634765625,0.13445283752590242,0.16012382507323863,-0.5282630466480924,0.8485106967945697,-0.18406961078742867,0.5043172609339059,-0.4091576116057496,1.8016379904686943,-51.17400027618807,0.34419343586066564,1,0.12701034545898793,-0.022680282592769885,-0.5715479850769007,-0.6169090270996058,-0.2993812561035121,0,0.024584528042478127,2.703671403542924,26.65410804748535,-8.000030034540169,26.49080848693848,2.454540241968098,26.38194274902344,0.024584528042478127
3084,2007-01-23,26.59060478210449,26.63596534729004,26.21864318847656,26.327510833740234,9790574.0,0.01488926632319032,1.3589845876841835,-0.4833331581326313,55.717786076014036,58.013867758253866,-0.3540998895483227,-0.5575087500691431,-0.707859370419488,-1.3158934484713711,12.90828473616151,0.4354667663574254,0.18291203737866013,0.49761123657226136,-0.1900455435183801,1.1852680166629028,0.15378284652694063,0.8414396266175821,-0.659461180279159,40.00015290286046,-10.04426194473637,0.34382839004532095,1,-0.19051837921142223,-0.4127864837646449,-1.052376270294186,-1.0070152282714808,-1.3971195220947195,1,0.0037529225561621082,-2.5483877530951276,26.200498580932614,2.703671403542924,26.65410804748535,-8.000030034540169,26.49080848693848,0.0037529225561621082
3085,2007-01-24,27.13493537902832,27.13493537902832,26.608747482299805,26.681325912475586,9149604.0,0.020470786632508897,1.3200040366324395,1.7241349311642504,63.516486359979694,59.37593881225413,-0.738589556103193,-1.0634774144289985,-1.2326747415003183,-1.8340588461375908,14.901157671658623,0.5443305969238317,0.28693623522012857,0.9829725265502915,0.15664959512005083,1.8092954579805323,0.5698110608351712,1.396133992265412,-1.0779694079543702,94.54557269766516,41.04878094214837,0.4131614657151204,1,-0.5715494155883789,-0.9571170806884766,-1.5490775108337402,-1.5513458251953125,-2.7307300567626953,2,-0.005683750791918851,1.3589845876841835,26.59060478210449,-2.5483877530951276,26.200498580932614,2.703671403542924,26.65410804748535,-0.005683750791918851
3086,2007-01-25,27.080501556396484,27.624834060668945,27.062358856201172,27.21658515930176,11805962.0,-0.002006042095604399,-5.526407807814453,-0.3000016819301909,69.47114291230227,60.62152061819144,-0.5722440100819242,-0.9671732936287434,-1.1586634156499613,-1.7545247165381923,16.94968250912004,0.5624752044677734,0.31966049616519143,0.8704767227172852,-0.0453439988241513,1.7862974442587216,0.41256636194656693,1.3283870834880034,-0.9102954529987777,62.02526087199508,2.9727058820731713,0.4579103607707185,1,-0.17690658569335938,-0.6849498748779297,-1.490107536315918,-1.4969120025634766,-2.0503158569335938,3,-0.011055233060585645,1.3200040366324395,27.13493537902832,1.3589845876841835,26.59060478210449,-2.5483877530951276,26.200498580932614,-0.011055233060585645
3087,2007-01-26,27.035140991210934,27.46153450012207,26.85369682312012,26.9262752532959,10033844.0,-0.0016750267749319203,-3.7856976595761713,-0.7999915903961855,72.43104335862714,61.6463524885371,-0.46483215979893444,-0.8789939717952713,-1.119293539628309,-1.6798719303834453,18.75153776912168,0.6078376770019496,0.4053859956592021,0.7693222045898409,-0.20594783914364,1.7445922483233218,0.28168718272310045,1.2569572264565814,-0.6903795329406783,58.860732543997365,-6.869515262104038,0.4876350218667405,1,-0.13154602050780895,-0.5352592468261683,-1.4447469711303675,-1.4515514373779261,-2.286193847656243,4,-0.00805371731737925,-5.526407807814453,27.080501556396484,1.3200040366324395,27.13493537902832,1.3589845876841835,26.59060478210449,-0.00805371731737925
3088,2007-01-29,27.071430206298828,27.18029594421387,26.935346603393555,27.144006729125977,4421972.0,0.001342297978016438,2.375004927532307,-0.6666608266026813,68.83849991691613,62.51729318612737,-0.42491671319501023,-0.8690990177455937,-1.1636150527688294,-1.6836082521083924,20.650767526344378,0.24494934082031605,0.4721446337820083,0.7480030059814453,-0.27597313438464255,1.7719791463475332,0.23601493579840138,1.2599910761644892,-0.5730600357407312,60.64518229254984,-5.728079627239119,0.5119880701830434,1,-0.163299560546875,-0.5715484619140625,-1.4470157623291016,-1.4878406524658203,-1.9686660766601562,0,-0.004021425432104042,-3.7856976595761713,27.035140991210934,-5.526407807814453,27.080501556396484,1.3200040366324395,27.13493537902832,-0.004021425432104042
3089,2007-01-30,27.27101707458496,27.343595504760746,26.84462547302246,27.053285598754886,5918743.0,0.007372601549499702,1.749992115968808,-3.000026280518203,76.1493773727619,64.52331113337812,-0.5723353088513221,-1.0187417559107708,-1.3620613392185419,-1.8500203086678297,21.859392031187607,0.4989700317382848,0.49646632540644475,0.8827237129211412,-0.21002411952789402,1.9754715453701763,0.33634979669662357,1.4290976291456587,-0.6374712372135605,65.17846081070428,-4.942139703896984,0.5463739162245176,1,-0.3628864288330078,-0.7711353302001953,-1.6375303268432617,-1.6874275207519531,-2.29526329040527,1,-0.05023280745302783,2.375004927532307,27.071430206298828,-3.7856976595761713,27.035140991210934,-5.526407807814453,27.080501556396484,-0.05023280745302783
3090,2007-01-31,27.071430206298828,27.298234939575195,26.971635818481445,27.2075138092041,6097752.0,-0.007318644102648264,1.0571497221805075,-0.6250065700720182,68.18182397357842,65.47318074816916,-0.2957617834467854,-0.7881101285645187,-1.168309083538599,-1.618806698206967,23.133332106099473,0.32659912109375,0.5070837985967991,0.6377758026123033,-0.4905461464903844,1.766097751714991,0.07361482806095765,1.2019367771636489,-0.31892978213172185,29.069756071325546,-37.30659037101955,0.564160974551344,1,-0.163299560546875,-0.5715484619140625,-1.437943458557129,-1.4878406524658203,-1.6783561706542969,2,-0.06936999382663234,1.749992115968808,27.27101707458496,2.375004927532307,27.071430206298828,-3.7856976595761713,27.035140991210934,-0.06936999382663234
3091,2007-02-01,27.28916358947754,27.506895065307614,27.25287437438965,27.33452415466309,6299688.0,0.00804292132035389,-3.307662451078634,0.3333286613312664,66.77214200315757,66.0324073763375,-0.4339763478937506,-0.9547624750832284,-1.3920995761235346,-1.8147698592924826,24.85067039119548,0.4354648590087855,0.517478994844474,0.7920037269592299,-0.3801843707060186,1.9641918246244785,0.20590967812660566,1.3780977757918542,-0.4445381164550781,67.12343759000093,4.679308644947092,0.5860940488326247,2,-0.38103294372558594,-0.7892818450927734,-1.6556768417358398,-1.7055740356445312,-1.6602134704589844,3,-0.10571809054361525,1.0571497221805075,27.071430206298828,1.749992115968808,27.27101707458496,2.375004927532307,27.071430206298828,-0.10571809054361525
3092,2007-02-02,27.144006729125977,27.36174011230469,27.10771942138672,27.3254508972168,4599768.0,-0.005319212509962479,-1.0000150173826483,4.000042048607956,64.13372092651724,67.24578032220604,-0.23693565115330273,-0.7260790614808386,-1.253641556199586,-1.6470172530790492,27.378431937966575,0.2540206909179723,0.5496945788295662,0.570186805725097,-0.5576308336959528,1.6980044451461467,0.006277986014570303,1.1340956254356236,-0.20575622558593665,45.205345314210255,-14.137844148321037,0.5639088197105253,2,-0.22226810455322266,-0.6441249847412109,-1.4402103424072266,-1.5604171752929688,-1.6420669555664062,4,-0.07787431865741912,-3.307662451078634,27.28916358947754,1.0571497221805075,27.071430206298828,1.749992115968808,27.27101707458496,-0.07787431865741912
3093,2007-02-05,26.944419860839844,27.044212341308594,26.82648086547852,27.044212341308594,5332998.0,-0.007352888992323003,3.3636850152904487,0.5499900135605228,56.656345540121215,67.35006470710684,0.08859002257445425,-0.42766583884960596,-1.0582388638867002,-1.4241724289816347,29.51855833059882,0.3175258636474574,0.5664250007194127,0.2939398765563972,-0.7018446340774531,1.2897243871902475,-0.2039523787605262,0.7918321318733206,0.6804141998291016,17.333411823408202,-36.19008293418142,0.497892255316925,2,0.17237091064453125,-0.4445381164550781,-1.2247471809387207,-1.360830307006836,-1.5967063903808594,0,-0.08148153601466035,-1.0000150173826483,27.144006729125977,-3.307662451078634,27.28916358947754,1.0571497221805075,27.071430206298828,-0.08148153601466035
3094,2007-02-06,26.80833625793457,27.080501556396484,26.762975692749023,26.871841430664066,5374663.0,-0.005050530076658011,-3.117661608478957,0.636372324159057,57.36677859757918,66.66676384461789,0.2892215639947828,-0.22901440561824415,-0.9206952958581951,-1.2700214918610406,31.373466017834907,0.31752586364746094,0.5598838565130393,0.11068086624145579,-0.815340233218155,1.0367019657010665,-0.3523296834883496,0.5736914159712612,0.8005307388305667,6.097510947931973,-42.835632180817576,0.4630105497298058,2,0.38556861877441406,-0.3084545135498047,-1.1249523162841797,-1.1884574890136719,-2.0593891143798793,1,-0.06362096147578322,3.3636850152904487,26.944419860839844,-1.0000150173826483,27.144006729125977,-3.307662451078634,27.28916358947754,-0.06362096147578322
3095,2007-02-07,26.971635818481445,27.080501556396484,26.744831085205078,26.799264907836914,5377419.0,0.006091372436383136,-1.3870871481858258,-2.714281423637031,58.15386287361459,65.4092882847637,0.11211169549410016,-0.30129903511507194,-1.0653988641838978,-1.4135412807747443,33.30967166879074,0.33567047119140625,0.6273516875313412,0.20639257431030344,-0.5743354373190392,0.9871205859396461,-0.1839714315043679,0.5967565801249748,0.6033955261230481,29.761901782295325,-17.824426409300877,0.3903640058146712,2,0.15422725677490234,-0.4717540740966797,-1.2995920181274414,-1.3517570495605469,-1.6692829132080043,2,-0.07399929495318713,-3.117661608478957,26.80833625793457,3.3636850152904487,26.944419860839844,-1.0000150173826483,27.144006729125977,-0.07399929495318713
3096,2007-02-08,26.69039726257324,27.09864616394043,26.69039726257324,27.035140991210934,5302134.0,-0.010427196844898012,-1.3684195966693613,-2.000011065374231,50.591722969400536,62.9826971304052,0.37123380960175467,0.037599479244715184,-0.7681564206124207,-1.1088875508796754,34.872474086061054,0.40824890136719105,0.6521603276767287,-0.11022758483887074,-0.8005501569678657,0.5800949872901242,-0.45538887090337,0.2349337012256285,0.8348220664672894,0.0,-44.143103883809374,0.3451612860644977,2,0.4082489013671875,-0.190515518188473,-0.9616522789001429,-1.0705184936523402,-1.2882518768310476,3,-0.04860636633340365,-1.3870871481858258,26.971635818481445,-3.117661608478957,26.80833625793457,3.3636850152904487,26.944419860839844,-0.04860636633340365
3097,2007-02-09,27.071430206298828,27.21658515930176,26.762975692749023,26.762975692749023,5867488.0,0.014276031187437477,-1.9411757431099854,-0.8947356773354727,64.54546207474766,62.505692925719806,-0.0045931906443996695,-0.3002365943624099,-1.129305322467296,-1.4676733420751944,36.022880406328525,0.5261878967285227,0.6031551404677771,0.23360939025878835,-0.42898802269975533,0.896206803217332,-0.09768931622048171,0.5649080967380584,0.3870033574243159,72.41385560074497,21.968252598315857,0.33129870647927107,2,0.02721595764159801,-0.5715484619140625,-1.3426852226257324,-1.4515514373779297,-1.2428913116455078,4,-0.053284221642070695,-1.3684195966693613,26.69039726257324,-1.3870871481858258,26.971635818481445,-3.117661608478957,26.80833625793457,-0.053284221642070695
3098,2007-02-12,26.790191650390625,26.944419860839844,26.69947052001953,26.899057388305664,4051830.0,-0.010388758693759992,1.4545167856426136,-0.35293935777490587,53.459094548341945,59.984550389673146,0.2598861255655436,0.020644206253130903,-0.8234365593565087,-1.1696531507835637,36.89077179899514,0.3719596862792969,0.5264142334996897,-0.07212409973144673,-0.6854412479253718,0.5411930484624783,-0.37878267382840747,0.234534474365514,0.6067990092405253,18.96554224029853,-31.446350431850174,0.3066585740969623,2,0.30845451354980113,-0.2903099060058594,-1.0614466667175293,-1.1703128814697266,-0.6169090270996094,0,-0.04808669880539174,-1.9411757431099854,27.071430206298828,-1.3684195966693613,26.69039726257324,-1.3870871481858258,26.971635818481445,-0.04808669880539174
3099,2007-02-13,26.85369682312012,26.935346603393555,26.69039726257324,26.78112030029297,3668682.0,0.0023704635471903934,1.0769324071903073,-0.6666608266026922,44.150935612293424,57.3144516828637,0.14634888312490446,-0.0203241016205169,-0.8601883818159983,-1.2142436063394229,37.51524060820996,0.24494934082031605,0.44122077084174194,-0.023587989807126064,-0.6196238164521226,0.5724478368378705,-0.32160590312962256,0.27442992351537043,0.4867663647463978,31.03445775970282,-13.22497137151009,0.2980179133224974,2,0.2449493408203054,-0.30845451354980824,-1.1430964469909703,-1.2338180541992223,-0.6169090270996094,1,-0.05608104398365499,1.4545167856426136,26.790191650390625,-1.9411757431099854,27.071430206298828,-1.3684195966693613,26.69039726257324,-0.05608104398365499
3100,2007-02-14,26.96256446838379,27.053285598754886,26.85369682312012,26.908130645751953,5694432.0,0.004054102717430563,-1.4444210845977914,0.7500197103886521,47.60150721840316,55.18438115122432,0.022813746391079803,-0.08797313723071198,-0.9358065352103893,-1.301488298959626,38.25178808508305,0.19958877563476562,0.3783683196433536,0.05624856948852397,-0.4929195357059015,0.6054166746829495,-0.21833548310868878,0.3308326220857367,0.32589344545926835,51.724337922384834,9.310967422600122,0.2745840525972129,2,0.06350421905517578,-0.41732215881347656,-1.2519640922546387,-1.3426856994628906,-0.32659912109375,2,-0.08209965811763853,1.0769324071903073,26.85369682312012,1.4545167856426136,26.790191650390625,-1.9411757431099854,27.071430206298828,-0.08209965811763853
3101,2007-02-15,26.9807071685791,27.12586212158203,26.78112030029297,26.96256446838379,4375457.0,0.0006728848146690947,1.2352984825436872,0.33329829356319424,48.88058384265815,53.489588141906644,-0.0488186757229343,-0.0711815468269883,-0.9186335024273333,-1.3036221627385594,38.215567569659,0.3447418212890625,0.2688911798701348,0.04989633560180806,-0.4637939771197672,0.5635866483233833,-0.20694882075898136,0.3067414919625975,0.2599058931623688,55.17228879850939,14.226398717430435,0.25684515636078825,2,-0.027215957641601562,-0.3628873825073242,-1.2701067924499512,-1.3608283996582031,-0.4173202514648473,3,-0.06220571806435893,-1.4444210845977914,26.96256446838379,1.0769324071903073,26.85369682312012,1.4545167856426136,26.790191650390625,-0.06220571806435893
3102,2007-02-16,26.790191650390625,27.02606964111328,26.735759735107425,27.02606964111328,4650252.0,-0.007061175861629909,1.4615260212827592,-13.001261564339782,44.56139263757521,52.1457044860682,0.09636385499717548,0.13707990310127016,-0.6904858777784142,-1.0976085604653996,38.70986952824297,0.2903099060058558,0.19951804523962835,-0.14742336273193501,-0.6491472621107235,0.35430053664685346,-0.39828531242132925,0.10343858695745922,0.40640414741738695,22.91674879220768,-14.895482923986759,0.2508619496893939,2,0.163299560546875,-0.009072303771972656,-1.0795912742614746,-1.1703128814697266,-0.7076301574707031,4,-0.051811733292628226,1.2352984825436872,26.9807071685791,-1.4444210845977914,26.96256446838379,1.0769324071903073,26.85369682312012,-0.051811733292628226
3103,2007-02-19,26.84462547302246,27.007925033569336,26.78112030029297,26.82648086547852,3515907.0,0.0020318564100694214,-3.1666871068906914,-0.07692369893584547,41.263978291248684,50.35650445203149,0.02937457415660205,0.1405845492846467,-0.7114360554782024,-1.1346218715979575,38.43650641957055,0.2268047332763672,0.11812612684168045,-0.12519588470458842,-0.4923367828106926,0.24194501340151575,-0.3087663337576423,0.05837456434846544,0.31147444196676943,35.41691304328835,1.0222764622113871,0.1835704490530523,2,0.10886573791503906,0.05896949768066406,-1.111344337463379,-1.2247467041015625,-0.7076320648193359,0,-0.037850652056600986,1.4615260212827592,26.790191650390625,1.2352984825436872,26.9807071685791,-1.4444210845977914,26.96256446838379,-0.037850652056600986
3104,2007-02-20,26.69039726257324,26.85369682312012,26.45452117919922,26.85369682312012,5718902.0,-0.0057452174404226675,3.8888759110444955,-8.999894880691736,42.045451830568176,48.566681002804096,0.1845178120084121,0.31902907695712557,-0.5236560963005168,-0.9649968368806974,37.75086177383989,0.399175643920902,0.04569861000083009,-0.2844137191772482,-0.6320489703462862,0.0632215319917897,-0.4582313447617672,-0.11059609359272926,0.42844644022271083,35.1350660272286,0.06410563073604436,0.17381762558451963,2,0.14515590667724965,0.21319770812988637,-0.8845386505126918,-1.0705184936523402,-0.7892799377441371,1,-0.01937455760568052,-3.1666871068906914,26.84462547302246,1.4615260212827592,26.790191650390625,1.2352984825436872,26.9807071685791,-0.01937455760568052
3105,2007-02-21,26.9807071685791,27.153079986572266,26.762975692749023,26.82648086547852,9068147.0,0.010876942113295263,-1.7742066748502872,-0.9444379555222694,43.74997101458241,47.80648634115764,-0.11663546728999918,0.017467941016580113,-0.7772264486244502,-1.234588887765625,36.636229473599464,0.462682723999027,0.020094867329557786,0.01360759735107564,-0.32581742659493784,0.3530326212970891,-0.1561049146219311,0.18332010932408238,-0.5261859893798828,75.32450866357586,42.4776544862021,0.16971251197300738,2,-0.14515399932861328,-0.07257652282714844,-1.0977344512939453,-1.3608283996582031,-0.3084545135498047,2,-0.0275722711013644,3.8888759110444955,26.69039726257324,-3.1666871068906914,26.84462547302246,1.4615260212827592,26.790191650390625,-0.0275722711013644
3106,2007-02-22,26.78112030029297,27.18029594421387,26.762975692749023,27.062358856201172,6293515.0,-0.007397392034207528,-1.6285590715779075,-1.823544688902947,42.805781783283756,45.39096630877276,0.10859359388238232,0.20393159616504164,-0.5369048736773578,-1.0136409886719377,34.97056813273327,0.4173202514648473,-0.003352248708139882,-0.1710102081298821,-0.5157423603981428,0.1737219441383786,-0.3433762842640107,0.0013558680042464744,-0.32659912109375,45.00006570043209,13.149863997896745,0.1723660761341302,2,0.03628826141357422,0.12701034545898438,-0.8981475830078125,-1.0841283798217773,-0.8437156677246094,3,-0.005420047831282915,-1.7742066748502872,26.9807071685791,3.8888759110444955,26.69039726257324,-3.1666871068906914,26.84462547302246,-0.005420047831282915
3107,2007-02-23,26.81740760803223,26.935346603393555,26.717613220214844,26.835552215576172,4417012.0,0.0013549585428980215,1.0,0.0645167853509538,47.30765965188924,44.70747354250024,0.0363012875313764,0.15862886472303117,-0.5349980596873216,-1.0295879835114974,33.76163462592707,0.21773338317871094,-0.043101826372762275,-0.12383623123168519,-0.47127205587457155,0.22359959341120117,-0.29755414355312837,0.04988168108975799,-0.33385543823242614,49.999868599135624,15.63950126970063,0.17371791232144243,2,9.536743128535363e-07,0.09072303771972301,-0.7665996551513707,-0.8981466293334996,-0.9616508483886754,4,-0.009472231418889754,-1.6285590715779075,26.78112030029297,-1.7742066748502872,26.9807071685791,3.8888759110444955,26.69039726257324,-0.009472231418889754
3108,2007-02-26,26.96256446838379,27.044212341308594,26.799264907836914,26.82648086547852,4012149.0,0.005412784951968286,-1.571417129699154,-7.499947440346064,53.25672288131769,45.719227683502936,-0.09145008460846782,0.005162562715803176,-0.6485530677452154,-1.1539333568672703,32.57632100025186,0.2449474334716797,-0.031018939880137708,0.026763916015625,-0.3154560316587869,0.3689838636900369,-0.14434605782157917,0.19787388985282917,-0.45114254760742156,70.00013140086428,30.740143020192924,0.17110997383720583,2,-0.1451559066772461,-0.05443382263183594,-0.8890762329101562,-1.0433034896850586,-1.0614471435546875,0,-0.0326379553582804,1.0,26.81740760803223,-1.6285590715779075,26.78112030029297,-1.7742066748502872,26.9807071685791,-0.0326379553582804
3109,2007-02-27,25.9011173248291,26.75390243530273,25.82853889465332,26.70854187011719,14881293.0,-0.0393674401705868,1.0606090208478975,-5.933297826117607,33.61112408895541,44.16474066911985,0.9171072563190918,1.0105284392534806,0.42959621769286827,-0.08096744506331532,30.786138504678075,1.1340255737304688,-0.12751738465505724,-0.9661882400512702,-1.5130764395658254,-0.4193000405367151,-1.2396323398085478,-0.6927441402939927,1.2791786193847692,5.36919191206557,-33.642616286357736,0.2734440997572769,2,0.6033000946044922,0.8255691528320312,0.3515462875366211,0.12700939178466797,0.2903099060058594,1,0.009106791819668336,-1.571417129699154,26.96256446838379,1.0,26.81740760803223,-1.6285590715779075,26.78112030029297,0.009106791819668336
3110,2007-02-28,25.19348526000977,25.80132293701172,24.58564758300781,24.94853591918945,20238982.0,-0.02732052273825991,-1.5046724564781593,-0.3033711846509714,29.729739502539815,42.03686907577337,1.5057511626149669,1.655114497154937,1.1548260833791844,0.6334612039894196,29.58163993845811,1.3154697418212926,-0.18532020288746764,-1.5799230575561474,-2.498083176701474,-0.6617629384108206,-2.0390031171288108,-1.120842997983484,1.959775543212892,23.4265916757761,-19.67229000917266,0.4590800595726633,2,0.6894865036010707,0.9117555618286097,1.095467090606686,0.8346414566040004,1.2428913116455043,2,0.028087898816547385,1.0606090208478975,25.9011173248291,-1.571417129699154,26.96256446838379,1.0,26.81740760803223,0.028087898816547385
3111,2007-03-01,24.404205322265625,25.47472381591797,24.3406982421875,25.14812469482422,24550287.0,-0.0313287315986005,-1.6041610091542202,-3.037033576278489,17.477878164315612,39.02758968985564,2.1133621682227144,2.3369978355975647,1.9464608214861343,1.4244376666045113,28.172636752629998,1.1340255737304688,-0.244669948527374,-2.2249550819396973,-3.59649326131926,-0.8534169025601344,-2.9107241716294787,-1.5391859922499158,2.646350952148442,2.3490567368881488,-35.51152439776505,0.685769089689782,3,1.3562917709350586,1.5785608291625977,1.9663968086242676,1.6239213943481445,2.3678417205810547,3,0.09293674195956614,-1.5046724564781593,25.19348526000977,1.0606090208478975,25.9011173248291,-1.571417129699154,26.96256446838379,0.09293674195956614
3112,2007-03-02,25.03018569946289,25.32049560546875,24.894102096557614,25.08461952209473,17430401.0,0.02565051264448015,-1.6110971600100097,0.07317166972628084,30.20407130009751,37.798711135283284,1.3538410527022258,1.628004187419073,1.3193364240428807,0.8006242498802791,27.153727029742193,0.916290283203125,-0.3163180561927561,-1.493283653259276,-3.0153008081494335,0.02873350163088162,-2.2542922307043547,-0.7322750758141972,1.8577790930175837,25.503379379435877,-14.138101467665301,0.7610085774450787,3,0.730311393737793,0.893610954284668,1.6193876266479492,1.2156744003295898,1.6965007781982386,4,0.03624499410425619,-1.6041610091542202,24.404205322265625,-1.5046724564781593,25.19348526000977,1.0606090208478975,25.9011173248291,0.03624499410425619
3113,2007-03-05,24.74894714355469,24.95760726928711,24.37698745727539,24.41327667236328,10846768.0,-0.011235975605016546,-1.8444402915342926,-6.166579067240981,27.431895553480402,36.17498266005131,1.4600895419749627,1.8301635009994364,1.5993565194952275,1.0802435100633367,27.125960072471965,0.6531982421875,-0.41050087247959866,-1.6647485733032177,-3.365167825746667,0.0356706791402317,-2.5149581995249406,-0.8145389470814948,1.9861816559082044,16.91729620443673,-22.82922821509461,0.850209626221724,3,1.0115499496459925,1.1748495101928675,1.9527912139892543,1.4969129562377894,1.8144397735595632,0,0.044721482884459096,-1.6110971600100097,25.03018569946289,-1.6041610091542202,24.404205322265625,-1.5046724564781593,25.19348526000977,0.044721482884459096
3114,2007-03-06,25.102764129638672,25.13905143737793,24.79430961608887,25.057403564453125,10272265.0,0.01429624395864959,4.84629318152407,0.13513421369638695,31.053595959949234,34.76427432064763,0.9581423089227386,1.4145421031416276,1.2571813786490083,0.7301799246176124,27.122291855977785,0.39010429382323863,-0.4782117366145897,-1.225652980804444,-3.011658427684125,0.560352466075237,-2.118655704244283,-0.3326502573646053,1.488698836387698,52.17396981932336,13.36660555296001,0.8930027234398406,3,0.6577329635620117,0.8210325241088867,1.6012420654296875,1.1430959701538086,1.5241279602050781,1,0.0318033978675607,-1.8444402915342926,24.74894714355469,-1.6110971600100097,25.03018569946289,-1.6041610091542202,24.404205322265625,0.0318033978675607
3115,2007-03-07,24.97575378417969,25.32956886291504,24.875959396362305,25.229774475097656,8678825.0,-0.005059615937235362,1.0,-5.600033638886474,30.01810050743012,33.34342084555278,0.8614298398491158,1.4591717795828743,1.3811441903244024,0.8647337948653515,27.010665921082637,0.4536094665527344,-0.5539759263830533,-1.2528692245483377,-3.109204830007517,0.6034663809108416,-2.1810370272779274,-0.32470142181874806,1.4806632984163457,56.00010764335098,18.46707002572827,0.9281678027295888,3,0.7167015075683558,0.9480428695678675,1.7282524108886683,1.2701063156127894,3.1117630004882777,2,0.048674144418628496,4.84629318152407,25.102764129638672,-1.8444402915342926,24.74894714355469,-1.6110971600100097,25.03018569946289,0.048674144418628496
3116,2007-03-08,25.39307403564453,25.46565055847168,24.875959396362305,25.03925704956055,8550631.0,0.01670901527421287,1.363633583584349,-1.3928667968163442,36.67820446787892,32.16237026955163,0.2531283050990396,0.9904572359512755,0.9667326966778589,0.465862068849475,26.947459665614165,0.589691162109375,-0.620760544123609,-0.7706828117370605,-2.6496056934128873,1.1082400699387662,-1.710144252574974,0.16877862910085284,0.9363999165269945,93.33342677386631,51.722844995299376,0.9394614408379137,3,0.2993812561035156,0.5307226181030273,1.3109321594238281,0.8527860641479492,2.4313488006591797,3,0.04108610617785957,1.0,24.97575378417969,4.84629318152407,25.102764129638672,-1.8444402915342926,24.74894714355469,0.04108610617785957
3117,2007-03-09,25.628950119018555,25.94647789001465,25.111835479736328,25.39307403564453,15788130.0,0.009288992858561329,-1.0909101768653524,0.6666612758892154,38.7959718065837,30.555620150136743,-0.18892686864636232,0.6756122205556636,0.7365662441042957,0.2460822693619562,26.308635170413584,0.8346424102783203,-0.7187376850514298,-0.46268272399902344,-2.3052940316535775,1.3799285836555306,-1.3839883778262987,0.4586229298282518,0.5811972905539307,79.7687348471499,35.83078550485713,0.9213056538272764,3,-0.0816497802734375,0.22226905822753906,1.0750560760498047,0.6169099807739258,2.0230998992919957,4,0.044601785032929,1.363633583584349,25.39307403564453,1.0,24.97575378417969,4.84629318152407,25.102764129638672,0.044601785032929
3118,2007-03-12,25.50193977355957,26.02812767028809,25.492868423461914,25.855756759643555,9454823.0,-0.004955737354404244,-1.8780497810413803,-1.5000121293473603,38.99159105637222,31.15344981318306,-0.32508058105586457,0.7390531012901818,0.8679280692712226,0.38600632402827273,25.783208876004792,0.5352592468261754,-0.8135347707704739,-0.5252804756164551,-2.355095071436331,1.3045341202034209,-1.440187773526393,0.3896268222934829,0.5960406859698146,57.35287752212142,11.793263563167493,0.914907297909938,3,-0.31752681732177734,0.2767019271850586,1.2088704109191895,0.7439203262329102,2.5765037536621094,0,0.04802562922571796,-1.0909101768653524,25.628950119018555,1.363633583584349,25.39307403564453,1.0,24.97575378417969,0.04802562922571796
3119,2007-03-13,25.347713470458984,25.69245529174805,25.347713470458984,25.54730033874512,9181680.0,-0.006047630277148053,-2.4545541422578503,0.5640963439747381,34.48276112058602,31.681563326299305,-0.28788405515898674,0.8165341768373686,1.0230486752580248,0.5493386003661129,25.33830276442663,0.34474182128906605,-0.9425956460813651,-0.6042076110839858,-2.414663706787227,1.2062484846192554,-1.5094356589356046,0.301020436767633,0.6804141998291051,40.944893621247815,-0.8145627049499709,0.9052280478516199,3,-0.1633005142211914,0.43092823028564453,1.460622787475586,0.8981466293334961,2.9756793975830043,1,0.04795988593101508,-1.8780497810413803,25.50193977355957,-1.0909101768653524,25.628950119018555,1.363633583584349,25.39307403564453,0.04795988593101508
3120,2007-03-14,24.74894714355469,25.26606369018555,24.694515228271484,24.9666805267334,14068480.0,-0.023622104123991905,-2.5000204402240467,1.0909203849351221,32.05126650089956,33.30082869703085,0.26953797688023684,1.3080217350429422,1.6096282023609163,1.1500552806625173,24.958536485692694,0.6531982421875,-1.1318998205623956,-1.0922930717468233,-2.913227459466352,0.7286413159727054,-2.0027602656065895,-0.18182587788705717,1.2791805267333984,4.081539251455854,-35.72849907236986,0.9104671938597646,3,0.45361042022704723,1.0296945571899379,2.097946166992184,1.4969129562377894,3.565374374389645,2,0.07587979138652479,-2.4545541422578503,25.347713470458984,-1.8780497810413803,25.50193977355957,-1.0909101768653524,25.628950119018555,0.07587979138652479
3121,2007-03-15,25.30235290527344,25.61080551147461,25.08461952209473,25.08461952209473,12274647.0,0.02236077997616448,-3.8333055932722724,-1.0000000000000162,37.738639805207455,34.1380029753764,-0.15988066762640685,0.6560678363982042,1.0548944926525614,0.6002442683837472,24.56713945849161,0.8618583679199183,-1.1659940951379788,-0.4549695968627887,-2.2082360614003633,1.298296867674786,-1.331602829131576,0.4216636354059986,0.6245289993286143,45.578284803853705,6.765666178809525,0.8766332322687865,3,-0.09979534149170277,0.47628879547118785,1.5105195045471156,0.9435071945190394,2.6581516265869105,3,0.11007529180474163,-2.5000204402240467,24.74894714355469,-2.4545541422578503,25.347713470458984,-1.8780497810413803,25.50193977355957,0.11007529180474163
3122,2007-03-16,25.40214538574219,25.638023376464844,25.093690872192386,25.18441390991211,13174540.0,0.003944000024122429,-1.727270120983957,0.9999912399807442,37.278092154676536,35.23202481995376,-0.22502586189991902,0.47110855416915953,0.9680673779962383,0.5026353272916886,24.298206838435092,0.5443325042724574,-1.1206192989582497,-0.28577480316161896,-1.9756349119402543,1.4040853056170164,-1.1307048575509384,0.5591552512277005,0.42956549911498954,53.06115443859183,17.441989795149908,0.8449300543893183,3,-0.040823936462405896,0.37649631500243785,1.3971185684204066,0.8437147140502894,2.576503753662106,4,0.09535719970806489,-3.8333055932722724,25.30235290527344,-2.5000204402240467,24.74894714355469,-2.4545541422578503,25.347713470458984,0.09535719970806489
3123,2007-03-19,25.82853889465332,25.9011173248291,25.438434600830078,25.58358955383301,7190541.0,0.016785728230279906,1.3720859735586326,1.1250065700719734,49.33992597845409,37.2638392664543,-0.5388392648658389,-0.037218890708288654,0.5662955481934944,0.07846439815991602,23.83130760440498,0.4989719390869105,-0.9253302982282001,0.19142303466797017,-1.4108394478536717,1.793685517189612,-0.609708206592849,0.9925542759287893,-1.4878406524658203,93.98489109352252,52.286345773555695,0.8011312412608204,3,-0.46721744537353516,-0.06804180145263672,0.9707250595092773,0.41732120513916016,2.0866050720214844,0,0.07060063022127472,-1.727270120983957,25.40214538574219,-3.8333055932722724,25.30235290527344,-2.5000204402240467,24.74894714355469,0.07060063022127472
3124,2007-03-20,26.173282623291016,26.37287139892578,25.52008438110352,25.746889114379886,9120167.0,0.013347395686755581,1.0659324410805828,1.7407416059303664,59.540641555101395,40.544121605084435,-0.7998760895166939,-0.44553260802467776,0.23606367040441967,-0.25478663839626847,24.180505795225265,0.8527870178222621,-0.8134861564251032,0.5620224952697761,-0.9843904513015431,2.1084354418410953,-0.2111839780158853,1.3352289685554375,-1.8013759994506842,88.10807985071743,42.27660184359661,0.7732064732856601,3,-0.6395893096923828,-0.41278553009033203,0.625981330871582,0.07257747650146484,1.306396484375,1,0.07279029273291471,1.3720859735586326,25.82853889465332,-1.727270120983957,25.40214538574219,-3.8333055932722724,25.30235290527344,0.07279029273291471
3125,2007-03-21,26.23678779602051,26.30029296875,26.082561492919922,26.200498580932614,5569104.0,0.002426335803709323,1.6666510932535974,0.08510733472601076,70.78188517111957,44.33341946100006,-0.7439237457095267,-0.5983032562389177,0.19600414462960103,-0.3021123337364102,23.850983836287465,0.21773147583007812,-0.6472782649679019,0.6627236366272022,-0.7771115601690113,2.1025588334234158,-0.057193961770902746,1.3826412350253072,-1.7848425811767612,89.436568628177,36.53078443997827,0.7199175983981062,3,-0.7030944824218786,-0.47629070281982777,0.5851564407348597,0.009072303771969104,1.2338180541992188,2,0.07952974610474106,1.0659324410805828,26.173282623291016,1.3720859735586326,25.82853889465332,-1.727270120983957,25.40214538574219,0.07952974610474106
3126,2007-03-22,26.63596534729004,26.82648086547852,26.38194274902344,26.536169052124023,8516681.0,0.01521442161185882,-1.1777798542328917,2.750026279827066,69.19740359124586,47.71135632596252,-1.0596946485812069,-1.0634359432699831,-0.18630458727373878,-0.6795829627666343,23.649704914076757,0.5896930694580078,-0.5012403838220898,1.0691589355468736,-0.3463150768369623,2.4846329479307094,0.3614219293549539,1.7768959417387933,-2.1071830850830082,89.00527363808358,31.285222831189458,0.7077370061919181,3,-0.8754673004150391,-0.8754682540893555,0.1496901512145996,-0.3901052474975586,0.7620639801025355,3,0.06301090081666794,1.6666510932535974,26.23678779602051,1.0659324410805828,26.173282623291016,1.3720859735586326,25.82853889465332,0.06301090081666794
3127,2007-03-23,26.563386917114254,26.75390243530273,26.33658218383789,26.49988174438477,6444967.0,-0.0027248282249011657,-1.1395316999711347,0.6363479989296333,72.83104924200423,51.47129612436607,-0.9394166736041392,-1.0654922033076417,-0.10846678953077671,-0.5849198421261832,23.565550440738196,0.4173202514648402,-0.3262869185236674,1.0092815399169872,-0.36283819973225917,2.3814012795662336,0.32322167009236225,1.6953414097416122,-1.896742738710934,81.04573636593445,17.414058413902175,0.6860598698246239,3,-0.8028888702392543,-0.8028898239135707,0.2222685813903844,-0.3175268173217738,0.6894874572753942,4,0.052595612867648356,-1.1777798542328917,26.63596534729004,1.6666510932535974,26.23678779602051,1.0659324410805828,26.173282623291016,0.052595612867648356
3128,2007-03-26,26.082561492919922,26.581531524658203,25.97369384765625,26.563386917114254,7284014.0,-0.018101058637388867,1.3508817226511063,-7.571437152726426,61.94690759435739,54.52286795478512,-0.4107650108839138,-0.6893163152893536,0.3730166529423542,-0.08269834623364858,22.998420339798038,0.6078376770019531,-0.22163862329582784,0.5724562644958482,-0.6586898294943069,1.8036023584860033,-0.043116782499229345,1.1880293114909257,-1.2863271132920886,43.0556204447764,-21.115534778397624,0.6155730469950768,3,-0.3220634460449219,-0.3220643997192383,0.7847437858581543,0.1632986068725586,1.2247447967529297,0,0.07269560725464275,-1.1395316999711347,26.563386917114254,-1.1777798542328917,26.63596534729004,1.6666510932535974,26.23678779602051,0.07269560725464275
3129,2007-03-27,26.136993408203125,26.2730770111084,25.991838455200195,26.23678779602051,4972886.0,0.00208690834671188,2.2631427528133403,0.20754806795959493,64.41440246986069,58.118771951336356,-0.3815920265681356,-0.7643600641288408,0.31169966598037746,-0.11954615753856501,23.418878859925034,0.2812385559082031,-0.1387374958137748,0.6150943756103509,-0.6361778024149203,1.866366553635622,-0.010541713402282937,1.2407304646229846,-1.2189442394242498,19.148926652739988,-44.153293085257204,0.6256360890126356,3,-0.18144321441650035,-0.3764963150024414,0.7915496826171875,0.11793899536132812,1.3517570495605469,1,0.06803194731317519,1.3508817226511063,26.082561492919922,-1.1395316999711347,26.563386917114254,-1.1777798542328917,26.63596534729004,0.06803194731317519
3130,2007-03-28,25.9011173248291,26.03720092773437,25.701528549194336,25.982765197753906,6369131.0,-0.009024606606052643,2.5237618508916015,0.81816096787138,56.603781069463416,60.214898758475904,0.03900901581648242,-0.49829986008976235,0.5433647630215219,0.12692664715906332,22.07872503990783,0.43546485900878906,-0.0485505571835958,0.3438366889953599,-0.9083532706826034,1.5960266486733232,-0.28225829084362175,0.9699316688343416,-0.8685622542482463,17.741976503859732,-40.036373131474804,0.6260949798389817,3,0.05896854400635121,-0.14062023162841797,0.9684567451477051,0.35381507873535156,1.3698997497558594,2,0.060945702188827555,2.2631427528133403,26.136993408203125,1.3508817226511063,26.082561492919922,-1.1395316999711347,26.563386917114254,0.060945702188827555
3131,2007-03-29,26.672252655029297,26.799264907836914,25.982765197753906,25.982765197753906,10794631.0,0.029772280497759596,-1.3684251293258458,-8.444646903543813,61.904768123076884,62.95119608829817,-0.5781715869675921,-1.1497551735529328,-0.22661732008653246,-0.6340902500718499,20.471720778719927,0.8981475830078125,0.1077066483464364,1.0015696525573716,-0.22139323291965596,2.224532538034399,0.39008820981885606,1.6130510952958872,-1.5320620367545814,88.42962139245564,32.05182866640166,0.6114814427385142,3,-0.539794921875,-0.9117555618286133,0.19958925247192383,-0.41732025146484375,0.6622714996337926,3,0.02993197483227572,2.5237618508916015,25.9011173248291,2.2631427528133403,26.136993408203125,1.3508817226511063,26.082561492919922,0.02993197483227572
3132,2007-03-30,25.93740463256836,26.309364318847656,25.82853889465332,26.21864318847656,7841431.0,-0.027551029602382537,1.078432504184221,-0.4078951008326597,54.363632402066784,63.5093856909218,0.2688612815560809,-0.36201650037321187,0.49560429035088305,0.1081543820675428,18.68535602818293,0.8437137603759766,0.33003086257362213,0.2213606834411621,-0.9684232743585319,1.4111446412408561,-0.37353129545868313,0.8162526623410074,-0.696036599461415,21.48749847966222,-33.3307656294033,0.5948919788998462,3,0.2358779907226598,-0.2449493408203125,0.9253649711608887,0.31752777099609375,1.2973251342773438,4,0.05631344830045859,-1.3684251293258458,26.672252655029297,2.5237618508916015,25.9011173248291,2.2631427528133403,26.136993408203125,0.05631344830045859
3133,2007-04-02,25.855756759643555,25.964622497558594,25.67431259155273,25.94647789001465,7759423.0,-0.003147881373693151,3.5714371527256903,0.3225771447948498,55.16605760066657,63.02332080709571,0.3964689774228418,-0.2036383340093728,0.578040092764077,0.19506090268713905,16.147964524193753,0.2903099060058629,0.4910234033323313,0.08437232971191477,-1.0155822077590066,1.1843268671828362,-0.46560493902354594,0.6343495984473755,-0.5192819565943161,16.129054135392153,-38.7733940654851,0.5499772687354612,4,0.3946399688720703,-0.1633014678955078,1.0070128440856934,0.39917564392089844,1.3154678344726562,0,0.05403506954887338,1.078432504184221,25.93740463256836,-1.3684251293258458,26.672252655029297,2.5237618508916015,25.9011173248291,0.05403506954887338
3134,2007-04-03,25.9011173248291,26.00998306274414,25.68338394165039,25.991838455200195,8517563.0,0.0017543700463777956,4.142874305451269,1.0,63.201691371844326,62.18107705162068,0.3446895496988347,-0.1961798458994899,0.5214345832630407,0.15643498163381153,13.954439224753667,0.32659912109375,0.6596454727116665,0.08981523513794087,-0.964991711851308,1.1446221821271898,-0.43758823835668537,0.6172187086325671,-0.4752421580341064,20.16127528191833,-39.46899925741189,0.5274034734946252,4,0.34927940368652344,-0.31752777099609375,0.9616522789001465,0.35381507873535156,1.1068077087402344,1,0.05429066812865879,3.5714371527256903,25.855756759643555,1.078432504184221,25.93740463256836,-1.3684251293258458,26.672252655029297,0.05429066812865879
3135,2007-04-04,26.19142723083496,26.21864318847656,25.81039428710937,25.991838455200195,6220545.0,0.011208393150189178,2.214296440907133,-2.2000252291649147,60.8407146535039,61.25255605853825,0.05282354510786291,-0.4118611729827606,0.2054732261859833,-0.1278463251800659,12.225429687704727,0.4082489013671875,0.719387699369122,0.31934146881103587,-0.6708626684488266,1.3095456060708983,-0.17576059981889713,0.8144435374409689,-0.6815157221189558,45.96769407883042,-14.802249595188933,0.4951020686299313,4,0.04536151885986328,-0.6078376770019531,0.42412471771240234,0.20412445068359375,1.0433025360107422,2,0.04953236093225888,4.142874305451269,25.9011173248291,3.5714371527256903,25.855756759643555,1.078432504184221,25.93740463256836,0.04953236093225888
3136,2007-04-05,26.436376571655273,26.463592529296875,26.12792205810547,26.19142723083496,5307425.0,0.009352271591062333,1.242428103617436,1.227270120983926,62.17951108102241,60.06905181842916,-0.24967031343511792,-0.6056956457483338,-0.061055277038171596,-0.36513665121536576,10.861562997456689,0.33567047119140625,0.69656861334024,0.5121256828308098,-0.4817442635075295,1.5059956291691492,0.01519070966163838,1.0090606559999813,-0.8474709015335158,96.55179913486867,33.368914715910144,0.49693497316916996,4,-0.19958782196044922,-0.8527870178222656,-0.44227027893066406,-0.33113574981689453,0.6169090270996129,3,0.0315716679503113,2.214296440907133,26.19142723083496,4.142874305451269,25.9011173248291,3.5714371527256903,25.855756759643555,0.0315716679503113
3137,2007-04-10,26.77204704284668,26.86276817321777,26.309364318847656,26.36379814147949,7340230.0,0.012697294967091155,-1.1403447945175027,1.6666666666666812,61.35372522089121,60.00314266582179,-0.617574200328928,-0.8973445595711667,-0.41338697569195304,-0.7037209945259377,10.681600055077261,0.5534038543701136,0.6235287490444357,0.7906413078308105,-0.2614908860725862,1.8427735017342073,0.2645752108791122,1.316707404782509,-1.1088868610035156,92.36646856889772,31.7133371490724,0.5260660969516975,4,-0.5035066604614293,-1.1521692276000977,-0.9004154205322266,-0.789280891418457,0.5806217193603516,1,0.021009865660112093,1.242428103617436,26.436376571655273,2.214296440907133,26.19142723083496,4.142874305451269,25.9011173248291,0.021009865660112093
3138,2007-04-11,26.72668647766113,27.035140991210934,26.72668647766113,26.944419860839844,9268539.0,-0.0016943256192907263,-1.8333231133107568,-0.5333348906746443,57.17648164591866,59.19892924093935,-0.5266150197581574,-0.79635396233002,-0.38672813896964797,-0.662726523727148,10.740241291447722,0.3084545135498047,0.5300808077066641,0.684043407440182,-0.3928645230993695,1.7609513379797335,0.14558944217040448,1.2224973727099595,-0.9675576565079957,77.18121657659685,19.174732813218526,0.538453965269776,4,-0.3719596862792969,-1.0206222534179652,-0.8845396041870082,-0.7439203262329066,1.061447143554691,2,0.019008839334019534,-1.1403447945175027,26.77204704284668,1.242428103617436,26.436376571655273,2.214296440907133,26.19142723083496,0.019008839334019534
3139,2007-04-12,26.563386917114254,26.69947052001953,26.25493240356445,26.66318130493164,6635880.0,-0.006109981522900876,4.157867947285181,0.45833296833253917,54.12844788760367,58.923892220732725,-0.3313118280064451,-0.5663463586599917,-0.25084771688704777,-0.5013103806866859,10.256398383181766,0.4717540740966797,0.4195959108274465,0.4599601745605426,-0.5886554231217147,1.5085757722428,-0.06434762428058605,0.9842679734016713,-0.6766568789553418,61.48149878527378,7.142928258584739,0.5243077988411285,4,-0.20866012573242188,-0.6985588073730433,-0.7212400436401332,-0.5806207656860316,1.1068077087402344,3,0.022882536737449666,-1.8333231133107568,26.72668647766113,-1.1403447945175027,26.77204704284668,1.242428103617436,26.436376571655273,0.022882536737449666
3140,2007-04-13,26.62689208984375,26.735759735107425,26.49080848693848,26.508953094482425,5168539.0,0.002390703148196005,-2.176477862973186,-1.1818199193439716,49.87467179396116,57.587214850830975,-0.31406662581065703,-0.5079919552639929,-0.3351651499509707,-0.5686665229901244,8.866645322731681,0.2449512481689453,0.3958080563163051,0.42956809997558665,-0.42712589012838365,1.286262090079557,0.0012211049236015015,0.8579150950275718,-0.6253209563796354,54.999957951745635,4.838026833108806,0.428346995051986,4,-0.2721652984619176,-0.7620639801025391,-0.7847452163696289,-0.6441259384155273,1.1521682739257812,4,0.014310079540635678,4.157867947285181,26.563386917114254,-1.8333231133107568,26.72668647766113,-1.1403447945175027,26.77204704284668,0.014310079540635678
3141,2007-04-16,28.08751678466797,28.18730926513672,26.762975692749023,26.82648086547852,20060966.0,0.054855245212089176,-1.0522854441720624,10.692272859592101,65.21742276769888,58.79319155812342,-1.7353104498868035,-1.8437928557917402,-1.8070778938928953,-2.0259915664865957,8.715265851963569,1.5604171752929688,0.39503593520537805,1.7509346008300781,0.6392606157986336,2.8626085858615227,1.1950976083143559,2.3067715933458004,-1.982588665429173,94.8357650904827,46.57362027605369,0.5558369925157214,4,-1.1567058563232422,-1.6466045379638672,-2.279390811920166,-2.104750633239746,-0.11793899536132812,0,-0.03036178044360882,-2.176477862973186,26.62689208984375,4.157867947285181,26.563386917114254,-1.8333231133107568,26.72668647766113,-0.03036178044360882
3142,2007-04-17,27.82442283630371,28.03308296203613,27.58854484558105,27.95143318176269,11257363.0,-0.009366935154191736,2.0625073912987095,-0.1007190544902311,68.18183809104008,60.239389390387146,-1.3146422024132463,-1.4650365607807352,-1.553882349021471,-1.7605149112632077,8.610586478381519,0.4989719390869176,0.45325640081645346,1.3667267799377427,0.15996802779919506,2.5734855320762904,0.7633474038684689,1.9701061560070166,-1.4696089795571652,81.22072168998406,30.96570743213907,0.6033793760692736,4,-0.8890762329101562,-1.3835105895996094,-2.016296863555908,-1.8416566848754883,-0.3175277709960973,1,-0.027714401915380882,-1.0522854441720624,28.08751678466797,-2.176477862973186,26.62689208984375,4.157867947285181,26.563386917114254,-0.027714401915380882
3143,2007-04-18,27.65205001831055,27.79720687866211,27.407100677490234,27.552255630493164,7346182.0,-0.006195018635508198,-1.0000097786600302,-0.7857185763628672,65.43439112027903,60.48746714021322,-0.9618141630147115,-1.211142184096353,-1.387180739651484,-1.5842749514544288,8.905019929969917,0.41732215881347656,0.4211431968496129,1.1031784057617209,-0.17675989614131282,2.3831167076647546,0.4632092548102058,1.743147556713236,-1.0773367125571838,72.30047319079068,17.362611731387858,0.6399691509515165,4,-0.6531982421875036,-1.2111377716064489,-1.952790260314945,-1.6692838668823278,-0.11793708801269887,2,-0.010826729154087111,2.0625073912987095,27.82442283630371,-1.0522854441720624,28.08751678466797,-2.176477862973186,26.62689208984375,-0.010826729154087111
3144,2007-04-19,28.07844352722168,28.16009330749512,27.3254508972168,27.36174011230469,13454847.0,0.015419960134195554,-1.1149413621194406,7.181800806559217,71.35231489794697,61.65542272292912,-1.1699015070756644,-1.567873289322499,-1.8100206029417087,-2.000661176202186,10.197464771658302,0.8346424102783203,0.49763140171286935,1.4343138694763198,-0.0019598926583626053,2.870587631611002,0.7161769884089786,2.152450750543661,-1.3102187063423116,93.58292437503863,32.53800584674849,0.7181368810673421,4,-0.9208278656005859,-1.6375312805175781,-2.5969161987304688,-2.095677375793457,-0.5534038543701207,3,-0.010339244970057115,-1.0000097786600302,27.65205001831055,2.0625073912987095,27.82442283630371,-1.0522854441720624,28.08751678466797,-0.010339244970057115
3145,2007-04-20,28.32339286804199,28.749786376953125,28.18730926513672,28.205453872680664,13727658.0,0.008723750680226683,-6.29408854810784,0.1645576020800525,68.0555654048164,62.308317647795114,-1.2076225079445457,-1.7375703689382256,-2.053761135273639,-2.2265447010050714,11.74738350233104,0.6713428497314453,0.5941329798994666,1.5749329566955517,-0.0299931783384082,3.1798590917295115,0.7724698891785735,2.37739602421253,-1.3848779138517386,78.538795251046,20.092109988715336,0.8024630675169795,4,-0.8210334777831996,-1.601242065429684,-2.8418655395507777,-2.340626716613766,-0.3991775512695277,4,-0.0230621467290566,-1.1149413621194406,28.07844352722168,-1.0000097786600302,27.65205001831055,2.0625073912987095,27.82442283630371,-0.0230621467290566
3146,2007-04-23,28.314321517944336,28.468547821044922,27.96957778930664,28.21452522277832,6691875.0,-0.0003202776637641902,1.4444402915342927,0.8461687744606782,80.89626231758231,64.47971065853856,-1.0104055116257094,-1.6825805734948958,-2.0344949171805027,-2.1981218503674,12.64592319706389,0.49897003173828125,0.6607378825365409,1.4819437980651848,-0.2672464562280119,3.2311340523583816,0.6073486709185865,2.356538925211783,-1.1222285645672834,69.426805327534,6.044577154918002,0.8745951271465978,4,-0.8119621276855469,-1.3971185684204102,-2.8237218856811523,-2.3315553665161133,-0.4717559814453125,0,-0.018904255001681025,-6.29408854810784,28.32339286804199,-1.1149413621194406,28.07844352722168,-1.0000097786600302,27.65205001831055,-0.018904255001681025
3147,2007-04-24,27.96050453186035,28.29617691040039,27.878854751586914,28.29617691040039,6595757.0,-0.012496043242984034,1.4864849507639681,-3.3635755513932954,75.55063243658273,66.52128296861235,-0.5255436422077473,-1.284589951749112,-1.6866679612747433,-1.8272489236995,13.615267798173363,0.4354667663574219,0.7255858498618046,1.0582709312438965,-0.756065732380172,2.872607594867965,0.15110259943186222,1.9654392630559308,-0.5503344991826502,44.58595911414868,-23.750110965055114,0.9071683318120349,4,-0.4581451416015625,-1.0387659072875977,-2.469904899597168,-1.977738380432129,0.7076320648193395,1,0.0003245026367799664,1.4444402915342927,28.314321517944336,-6.29408854810784,28.32339286804199,-1.1149413621194406,28.07844352722168,0.0003245026367799664
3148,2007-04-25,27.978649139404297,28.11473274230957,27.842565536499023,27.99679374694824,6232008.0,0.0006489370577440479,1.1428582155112215,0.05405451477079896,75.3880019038234,68.88345563708121,-0.3882499231776855,-1.2157323024777895,-1.7016487121428483,-1.8242926264161454,15.252656713863407,0.2721672058105469,0.7739716137452106,0.9816111564636216,-0.8504531892496594,2.8136755021769027,0.06557898360697934,1.897643329320264,-0.38093281852803784,45.85985896443566,-27.38980148770254,0.9160321728566406,4,-0.3583517074584961,-0.8845386505126953,-2.40866756439209,-1.9958829879760742,0.4536094665527344,2,-0.016861216985357586,1.4864849507639681,27.96050453186035,1.4444402915342927,28.314321517944336,-6.29408854810784,28.32339286804199,-0.016861216985357586
3149,2007-04-26,27.915143966674805,28.43225860595703,27.82442283630371,28.151020050048828,8077868.0,-0.0022697726546080377,-1.913055599990859,12.999789761381711,72.30045117917572,71.37520890210504,-0.12609335116432163,-1.0668818077515567,-1.6376996612699735,-1.7394070465440734,17.091291398700513,0.6078357696533203,0.809746286199708,0.8291984558105483,-0.9997117660868611,2.6581086777079577,-0.08525665513815639,1.743653566759253,-0.15613783794778513,9.803836696162273,-64.13337084493455,0.9144551109487056,4,-0.15876293182373047,-0.7802085876464844,-2.3542346954345703,-1.932377815246582,0.5896930694580043,3,-0.01364961745609583,1.1428582155112215,27.978649139404297,1.4864849507639681,27.96050453186035,1.4444402915342927,28.314321517944336,-0.01364961745609583
3150,2007-04-27,27.479679107666016,27.88792610168457,27.31637954711914,27.78813362121582,7196604.0,-0.0155995920898222,1.25000844724601,1.3076972838348144,62.86353004589089,71.1136652663486,0.49512881060334024,-0.534495252797619,-1.2103515785781696,-1.2825592184655932,18.196385497247565,0.5987644195556641,0.8702427072494672,0.3148055076599121,-1.4332731548227713,2.0628841701425955,-0.5592338235814296,1.1888448389012538,1.2701072692871094,14.173238774442613,-54.552755297099495,0.874039331241341,4,0.5534038543701172,-0.26762962341308594,-1.8325839042663574,-1.496912956237793,1.0977344512939453,4,0.001650694864660629,-1.913055599990859,27.915143966674805,1.1428582155112215,27.978649139404297,1.4864849507639681,27.96050453186035,0.001650694864660629
3151,2007-04-30,27.47060585021973,27.61576271057129,27.398029327392575,27.47060585021973,4813498.0,-0.00033018061858491876,-2.000052561036259,-0.0,59.36738452094744,70.13428153633832,0.4553784418587057,-0.48754118965326754,-1.2102527627750597,-1.2513592330794374,19.104088122189637,0.2177333831787145,0.9664407117847169,0.2658145904541058,-1.4713263589377519,2.0029555398459635,-0.602755884241823,1.1343850651500347,1.2505123901367163,13.821059000892562,-49.77003653585156,0.8685704746959287,4,0.5624771118164027,-0.2585563659668004,-1.823510646820072,-1.4878396987915075,0.571548461914059,0,0.01651253958598442,1.25000844724601,27.479679107666016,-1.913055599990859,27.915143966674805,1.1428582155112215,27.978649139404297,0.01651253958598442
3152,2007-05-02,27.398029327392575,27.506895065307614,27.31637954711914,27.488750457763672,9078728.0,-0.002641970228937418,2.000000000000112,-100.0,58.93719635033867,69.41237100634496,0.515299614842526,-0.3161361639347753,-1.1415372364293965,-1.1549702573156573,20.271440196319134,0.190515518188473,1.088666955021047,0.12020683288573863,-1.512245605933451,1.7526592717049283,-0.696019386523858,0.9364330522953352,1.2949941390991242,7.31708150867769,-52.301346194307925,0.8162262194095953,5,0.6350536346435582,-0.18597984313964488,-1.6375317573547328,-1.415263175964352,0.2993812561035156,2,0.016225116186075583,-2.000052561036259,27.47060585021973,1.25000844724601,27.479679107666016,-1.913055599990859,27.915143966674805,0.016225116186075583
3153,2007-05-03,27.25287437438965,27.443389892578125,26.88091468811035,27.443389892578125,9855167.0,-0.005298007067165211,4.904770486058967,2.100012614582375,59.22330245716602,68.06470295736929,0.6681387614959569,-0.06423957699422544,-1.0037644318065304,-0.9893574435869112,21.48720005966616,0.5624752044677734,1.0061778952450737,-0.09480400085449148,-1.5843489088706697,1.3947409071616867,-0.8395764548625806,0.6499684531535976,1.4126162137145997,23.976610344119575,-33.9435598048544,0.7447724540080887,5,0.5624761581420898,-0.04082489013671875,-1.4923768043518066,-1.2701082229614258,0.8800029754638707,3,0.051930750600751585,2.000000000000112,27.398029327392575,-2.000052561036259,27.47060585021973,1.25000844724601,27.479679107666016,0.051930750600751585
3154,2007-05-04,27.30730628967285,27.47060585021973,27.153079986572266,27.21658515930176,9827941.0,0.0019972908007954704,-1.916673966746708,-0.4761876157581032,59.12407750988673,67.07231541348821,0.5507331242650153,-0.008349918325784245,-1.0601261988866924,-1.0222278516753676,22.707745833582255,0.3175258636474645,0.9260260631973409,-0.11068153381347656,-1.4364787572711606,1.2151156896442075,-0.7735801455423186,0.5522170779153655,1.2868012624316414,42.34228091309256,-15.288510899488017,0.6628986117288413,5,0.36742496490478516,-0.09525680541992188,-1.5468087196350098,-1.324540138244629,0.7348480224609375,4,0.04119601927596994,4.904770486058967,27.25287437438965,2.000000000000112,27.398029327392575,-2.000052561036259,27.47060585021973,0.04119601927596994
3155,2007-05-07,27.488750457763672,27.58854484558105,27.3254508972168,27.407100677490234,4347679.0,0.006644528250647763,-1.1481498785273823,0.9000084097216735,37.77775182208926,62.281369802877876,0.2664659634367901,-0.09235355134070389,-1.2507905988962023,-1.1812710881492876,23.712314860860214,0.2812385559081996,0.8742735660029304,0.005896472930906782,-1.1875647388760413,1.1993576847378549,-0.5908341329725673,0.6026270788343808,1.0368293797810537,82.71584750513922,28.560589423108063,0.5967306059034749,5,0.16783618927001953,-0.2767009735107422,-1.6307268142700195,-1.5059843063354492,0.2268047332763672,0,0.03696372375784596,-1.916673966746708,27.30730628967285,4.904770486058967,27.25287437438965,2.000000000000112,27.398029327392575,0.03696372375784596
3156,2007-05-08,27.27101707458496,27.47060585021973,27.22565650939941,27.407100677490234,6628935.0,-0.007920817772828825,-1.1600020183162147,-1.6666744533732012,38.49053280632905,58.16358095507189,0.3583248935984784,0.20144316657011174,-1.038563364068331,-0.9394231917071423,24.322075328945353,0.26309394836426137,0.7393442879832293,-0.2535689353942878,-1.3471472786724021,0.8400094078838265,-0.8003581070333432,0.29322023624476756,1.1887761569823887,55.12800470078356,4.214737231531707,0.5467891716390564,5,0.38556957244873047,-0.05896759033203125,-1.4107255935668945,-1.2882509231567383,0.3719615936279297,1,0.04790420836898268,-1.1481498785273823,27.488750457763672,-1.916673966746708,27.30730628967285,4.904770486058967,27.25287437438965,0.04790420836898268
3157,2007-05-09,27.33452415466309,27.5794734954834,27.22565650939941,27.38895606994629,4284850.0,0.0023287389650499257,-1.5999971967987023,0.39998878719495057,43.08303022899644,54.57413965786891,0.21979866380316437,0.19208434221686232,-1.108121986893213,-0.9800848021270063,24.447856421986476,0.3538169860839879,0.6108352830251036,-0.21818571090697958,-1.257879912197886,0.8215084903839269,-0.7380328115524328,0.3016613897384737,1.0621139351659785,64.10261939288819,15.238096377824931,0.5198471006454526,5,0.3220624923706019,-0.1224746704101598,-1.3880467414855993,-1.3517580032348668,1.0070133209228445,2,0.025887780356695256,-1.1600020183162147,27.27101707458496,-1.1481498785273823,27.488750457763672,-1.916673966746708,27.30730628967285,0.025887780356695256
3158,2007-05-10,27.234729766845703,27.52503967285156,27.189367294311523,27.35266876220703,5058422.0,-0.0036508551329715866,-2.2173491773308616,2.1667250683300874,28.57145625292472,49.715362443841016,0.2268236639500678,0.3498274155787229,-1.0203430864411303,-0.862283859821769,24.32236753919829,0.3356723785400355,0.42407978180822425,-0.34338226318359233,-1.3210777770343078,0.6343132506671232,-0.8322300201089483,0.14546549374176365,1.1012793869146158,18.75002737518028,-23.447587227783323,0.4888477569253571,5,0.1496906280517578,-0.022680282592773438,-1.3018608093261719,-1.2519636154174805,1.3971176147460973,3,0.016988632551575122,-1.5999971967987023,27.33452415466309,-1.1600020183162147,27.27101707458496,-1.1481498785273823,27.488750457763672,0.016988632551575122
3159,2007-05-11,27.17122459411621,27.22565650939941,26.37287139892578,27.080501556396484,10690356.0,-0.0023317717221046363,7.545503196644032,-0.7692369893586053,17.7665364666711,44.70458537948327,0.1941203457217462,0.48612921896518557,-0.9356202207884152,-0.7825520378201674,24.86141461078029,0.8618583679199219,0.26757505623631417,-0.437279319763185,-1.3148222361780952,0.4402635966517252,-0.8760507779706401,0.001492138444270097,1.1065807810181099,65.67168160059515,26.911398632487973,0.438771458207455,5,-0.17690753936767578,0.045360565185546875,-1.199798583984375,-1.1884584426879883,1.333612442016598,4,0.03539232294835726,-2.2173491773308616,27.234729766845703,-1.5999971967987023,27.33452415466309,-1.1600020183162147,27.27101707458496,0.03539232294835726
3160,2007-05-14,27.007925033569336,27.407100677490234,26.908130645751953,27.3254508972168,4283748.0,-0.006010018428916797,1.0754727459528504,-3.4999474403448305,16.355169568122108,39.9254503847249,0.31677669150183263,0.7161561545318733,-0.729750472941582,-0.5994649670334411,25.268567472719226,0.49897003173828125,0.09670530167348446,-0.6196305274963372,-1.4206511095816126,0.1813900545889382,-1.0201408185389766,-0.21912023645369771,1.155584302992473,52.63157062757763,17.01714592408318,0.4005102910426385,5,-0.02721691131591797,0.27216529846191406,-1.0909318923950195,-1.0251588821411133,1.496912002563473,0,0.03829354818183783,7.545503196644032,27.17122459411621,-2.2173491773308616,27.234729766845703,-1.5999971967987023,27.33452415466309,0.03829354818183783
3161,2007-05-15,27.234729766845703,27.35266876220703,26.65410804748535,26.9807071685791,6453344.0,0.008397710412571868,1.8518468049320806,-0.8000060069079352,30.000031536157863,36.71020984981592,0.05922211139312239,0.4450024949870013,-0.885027078699931,-0.8081493085621929,24.11645418332704,0.6985607147216797,-0.05282893620074702,-0.35018644332885884,-1.1388090752355922,0.4384361885778745,-0.7444977592822255,0.044124872624507816,0.8213412934579445,71.42854884628214,35.422639364470996,0.3943113159533669,5,-0.25402164459228516,0.20412445068359375,-1.324540615081787,-1.2519636154174805,1.5967063903808558,1,0.017654863048418123,1.0754727459528504,27.007925033569336,7.545503196644032,27.17122459411621,-2.2173491773308616,27.234729766845703,0.017654863048418123
3162,2007-05-16,27.053285598754886,27.27101707458496,26.91720390319824,27.2075138092041,4504422.0,-0.00666223493473761,1.5161412837068236,-0.6071436616334022,26.605523167503435,33.08601215096452,0.2085533031621587,0.5962846877495274,-0.6528687311463948,-0.6148155762489189,22.90207926016958,0.3538131713867223,-0.1396448734995701,-0.4930737495422335,-1.3073777035222562,0.32123020443778927,-0.9002257265322449,-0.08592177255222211,0.9017934818660898,59.055106378752555,23.292026778482885,0.40715197699001077,5,-0.0725774765014684,0.4490737915039027,-1.1430964469909703,-1.0705194473266637,1.6783561706542933,2,0.021797465868069743,1.8518468049320806,27.234729766845703,1.0754727459528504,27.007925033569336,7.545503196644032,27.17122459411621,0.021797465868069743
3163,2007-05-17,27.35266876220703,27.47060585021973,27.17122459411621,27.17122459411621,5368050.0,0.011066425272423297,-2.299982129529415,-1.1764654959188992,37.29511198347712,30.660571536919004,-0.08402106432059142,0.28809332685489863,-0.8879466937243627,-0.8988541399520926,21.841492198140024,0.41732025146484375,-0.2016404135197476,-0.17872152328491353,-0.9958469061211268,0.6384038595512997,-0.587284214703022,0.22984116813319488,0.5074778575122316,89.25631896915678,48.13546419460137,0.408562691418107,5,-0.3719606399536133,0.1496906280517578,-1.4084596633911133,-1.3699026107788086,1.1430969238281286,3,0.036152549572976866,1.5161412837068236,27.053285598754886,1.8518468049320806,27.234729766845703,1.0754727459528504,27.007925033569336,0.036152549572976866
3164,2007-05-18,27.78813362121582,27.88792610168457,27.35266876220703,27.38895606994629,8689738.0,0.015920379206670665,-1.269231080239676,2.2000021024083085,56.96720499270619,32.792733000320894,-0.49629900673848937,-0.17943573979875538,-1.264126702292394,-1.3119407070956228,20.514779900861896,0.5352573394775391,-0.24856115409641077,0.2712588310241699,-0.5146676263137451,1.057185288362085,-0.12170439764478758,0.6642220596931274,-1.415262222290039,91.91189656131932,45.4250336103347,0.39296322866895733,5,-0.6577348709106445,-0.28577423095703125,-1.7577381134033203,-1.8643369674682617,0.7076320648193395,4,0.030362375965106825,-2.299982129529415,27.35266876220703,1.5161412837068236,27.053285598754886,1.8518468049320806,27.234729766845703,0.030362375965106825
3165,2007-05-21,27.67019462585449,28.11473274230957,27.5794734954834,27.869783401489254,5461853.0,-0.004244221543230453,-1.8095309606047478,-0.5,54.29688334086134,34.54899417082448,-0.3910372187321727,-0.11904533467178169,-1.0829564432358616,-1.1787454550546421,18.70142713901759,0.5352592468261719,-0.28953615652860165,0.18597974777221182,-0.5077036393661984,0.8796631349106221,-0.16086194579699153,0.5328214413414152,-1.2670221328735316,69.56520603613508,18.163684873039628,0.34684169356920486,5,-0.42639255523681285,-0.10886573791503551,-1.5604171752929652,-1.74639797210693,0.49897193908692117,0,0.030163951557407698,-1.269231080239676,27.78813362121582,-2.299982129529415,27.35266876220703,1.5161412837068236,27.053285598754886,0.030163951557407698
3166,2007-05-22,27.77906036376953,27.878854751586914,27.5794734954834,27.706483840942386,6020703.0,0.003934404487828225,1.1999957951686488,-0.3636302822958099,58.07689322021295,36.214978947626314,-0.4696466886762849,-0.28466235656904004,-1.1394757337279948,-1.2709875979645489,17.206154112688022,0.2993812561035156,-0.3318896209796627,0.3216085433959961,-0.271193127403869,0.9144102141958612,0.025207707996063533,0.6180093787959287,-1.3074254608154305,71.96957872103218,14.372381903410584,0.2964008353999321,5,-0.5352582931518555,-0.21773147583007812,-1.6692829132080078,-1.8552637100219727,0.11793899536132812,1,0.02612675385197205,-1.8095309606047478,27.67019462585449,-1.269231080239676,27.78813362121582,-2.299982129529415,27.35266876220703,0.02612675385197205
3167,2007-05-23,27.96957778930664,27.978649139404297,27.67019462585449,27.68833923339844,6655059.0,0.006858310649901833,1.0606133968731524,3.875062416230989,64.90564151630474,40.25211064355742,-0.6264905722981524,-0.5001058718288789,-1.2819577669277464,-1.4436048129414871,15.859089004615171,0.30845451354980824,-0.3036007075048808,0.5116723060607917,-0.08276196910938083,1.1061065812309643,0.21445516847570545,0.808889443645878,-1.4322189727783226,84.61540016576707,21.825009036213757,0.2972171375850867,5,-0.7257757186889648,-0.4082489013671875,-1.2837162017822266,-1.7055740356445312,0.6078357696533203,2,0.03081413578754222,1.1999957951686488,27.77906036376953,-1.8095309606047478,27.67019462585449,-1.269231080239676,27.78813362121582,0.03081413578754222
3168,2007-05-24,27.506895065307614,27.80627822875977,27.45246124267578,27.78813362121582,8695910.0,-0.016542356394665392,1.228573488070325,-1.0000000000000253,53.54838928450315,44.227872067760984,-0.13537759791183035,-0.07860818957738402,-0.771531129040401,-0.9655306293777564,14.354769879550064,0.5171165466308594,-0.27105078329990917,0.07257728576659872,-0.4700325748556118,0.6151871463888092,-0.19872764454450476,0.3438822160777022,-0.9064412917480453,20.237973074102065,-43.27432233279505,0.2713049303111044,5,-0.1224746704101527,0.05443382263183949,-0.8187656402587855,-1.2428913116455043,1.1249523162841868,3,0.04452508002788891,1.0606133968731524,27.96957778930664,1.1999957951686488,27.77906036376953,-1.8095309606047478,27.67019462585449,0.04452508002788891
3169,2007-05-25,27.53411293029785,27.61576271057129,27.13493537902832,27.30730628967285,5032850.0,0.0009894924500062352,1.4651099116013455,-0.806456425907077,50.85326852467744,48.060994174044914,-0.11812891262159297,-0.1431763045166612,-0.7447324947042091,-0.9779116295953258,12.23379266148731,0.48082733154296875,-0.25546103505446993,0.1188467025756843,-0.3774611298191104,0.615154534970479,-0.12930721362171127,0.3670006187730799,-0.8730879979882822,40.740827259702236,-19.502026547745864,0.24815391619739688,5,-0.14969253540039062,0.027215957641601562,-0.8142309188842773,-1.2701091766357422,1.206600189208988,4,0.03492586662122421,1.228573488070325,27.506895065307614,1.0606133968731524,27.96957778930664,1.1999957951686488,27.77906036376953,0.03492586662122421
3170,2007-05-28,27.52503967285156,27.58854484558105,27.488750457763672,27.5794734954834,551354.0,-0.00032952786491657893,1.750045990907112,-0.24000100914963893,55.1851947022486,50.859345636943885,-0.03127816124083793,-0.13758453660089387,-0.6613314851704466,-0.9569456307570796,10.973076262940403,0.09979438781737926,-0.19759289675361558,0.10750541687011506,-0.39045363185138626,0.6054644655916164,-0.14147410749063383,0.35648494123086394,-0.8058664281419894,46.23656886304663,-14.047967118446145,0.24897952436075058,5,-0.009071350097652697,0.03628921508789418,-0.7257757186889613,-1.2610359191894496,1.9777374267578125,0,0.03526701595060899,1.4651099116013455,27.53411293029785,1.228573488070325,27.506895065307614,1.0606133968731524,27.96957778930664,0.03526701595060899
3171,2007-05-29,27.92421531677246,27.96957778930664,27.71555519104004,27.733699798583984,6137434.0,0.01450227315438224,-1.2400114371252449,-3.4999474403445627,60.586277504228654,54.63498500769113,-0.36024896290164676,-0.5281109932889834,-0.997849095193871,-1.339468898208164,9.883201364204083,0.4445381164550817,-0.10101357973804781,0.4840005874633775,-0.063038580442349,1.031039755369104,0.21048100351051247,0.7575201714162425,-1.1492196921588906,93.54830687986183,32.35269005144808,0.2735195839528639,5,-0.2993812561035156,-0.5035057067871094,-0.8119602203369141,-1.3789730072021484,1.8416557312011754,1,0.008772001124838003,1.750045990907112,27.52503967285156,1.4651099116013455,27.53411293029785,1.228573488070325,27.506895065307614,0.008772001124838003
3172,2007-05-30,27.842565536499023,27.90607261657715,27.64297866821289,27.68833923339844,7359850.0,-0.0029239776067904177,-1.148166605670324,0.8095209490914366,60.983568814593,57.267035766704,-0.1730654899791979,-0.43368537353072867,-0.8564152877902949,-1.2349539018152313,8.839029008033137,0.2812366485595703,0.023384928588559006,0.3801239967346177,-0.19509627872247037,0.9553442721917058,0.0925138590060719,0.6677341344631635,-1.0139804271776143,84.78243481956979,17.465180490650866,0.2876101377285443,5,-0.21773147583007812,-0.4400005340576172,-0.632784366607666,-1.297323226928711,1.995883941650387,2,0.0019550577176690176,-1.2400114371252449,27.92421531677246,1.750045990907112,27.52503967285156,1.4651099116013455,27.53411293029785,0.0019550577176690176
3173,2007-05-31,28.66813659667969,28.75885772705078,28.16916656494141,28.16916656494141,18162528.0,0.029651400446500498,-1.3636335835843347,3.235310849750875,71.20819301513998,58.84936776919664,-0.8855378162070338,-1.2098202711195505,-1.6251225361584396,-2.0294401250371834,8.986704783134297,0.9162921905517578,0.12386287308174104,1.1349319458007834,0.35609258654678655,1.9137713050547802,0.7455122661737867,1.52435162542778,-1.7881055820387566,94.41345637729745,25.77733063126621,0.38941967962699836,5,-0.7212400436401403,-1.1022720336914098,-1.4560875892639196,-2.1228942871093786,0.9797954559326136,3,-0.0031645948600034224,-1.148166605670324,27.842565536499023,-1.2400114371252449,27.92421531677246,1.750045990907112,27.52503967285156,-0.0031645948600034224
3174,2007-06-01,28.43225860595703,28.75885772705078,28.33246421813965,28.6590633392334,7957994.0,-0.008227880104002994,1.0,-0.4545458020519564,69.7732523932762,60.56896433057607,-0.6131626142656152,-0.9331874533555151,-1.3450630689899228,-1.7707761867748246,9.104602319074777,0.4263935089111328,0.25483602497894253,0.842806339263916,-0.02477324720645413,1.7103859257342862,0.40901654602873094,1.276596132499101,-1.4394979885715067,74.28570570444299,3.4753617615258037,0.4337897932351851,6,-0.48536205291748047,-0.86639404296875,-1.07505464553833,-1.8870162963867188,1.3154678344726598,4,0.007019800234686624,-1.3636335835843347,28.66813659667969,-1.148166605670324,27.842565536499023,-1.2400114371252449,27.92421531677246,0.007019800234686624
3175,2007-06-04,28.50483703613281,28.52298164367676,28.22359848022461,28.42318725585937,7713678.0,0.002552679024963922,4.076915612769122,-0.3600003363860366,68.42101477660249,61.71831117017491,-0.6201072064185738,-0.9757683290591537,-1.3737530034326184,-1.8160041593859866,8.978929759556891,0.299383163452152,0.35275980652902206,0.8645804405212374,-0.09254958250526357,1.8217104635477384,0.3860154290079869,1.3431454520344879,-1.4061105921673693,77.23582238540108,6.235017008424592,0.47856501151325126,6,-0.5579404830932582,-0.9389724731445277,-1.0591788291931117,-1.9595947265624964,0.6441268920898473,0,0.008274949373505702,1.0,28.43225860595703,-1.3636335835843347,28.66813659667969,-1.148166605670324,27.842565536499023,0.008274949373505702
3176,2007-06-05,28.57741355895996,28.677207946777344,28.40504264831543,28.477619171142575,6955097.0,0.002546112532941569,-1.22223433497115,1.2222248177911106,72.826036035727,62.59835500566627,-0.6342233176718111,-0.9965482508477415,-1.4135614536851477,-1.8663247900402915,9.114856949881537,0.27216529846191406,0.37179516674939705,0.8718371391296387,-0.15496747980835934,1.8986417580676367,0.3584348296606379,1.3852394485986395,-1.3790792380093997,83.73979987761562,10.764129135622923,0.5134023094689996,6,-0.6305170059204102,-1.0115489959716797,-0.9548473358154297,-2.0321712493896484,0.39010620117187855,1,0.03238094093925725,4.076915612769122,28.50483703613281,1.0,28.43225860595703,-1.3636335835843347,28.66813659667969,0.03238094093925725
3177,2007-06-06,28.04215431213379,28.568342208862305,27.99679374694824,28.477619171142575,6990810.0,-0.01873015014888746,-1.1724199178607388,-4.363620725903366,59.64463957832291,63.27571614942402,-0.09787951324755184,-0.42747374165640295,-0.8487385091201247,-1.3172008160775732,8.790833596983441,0.5806198120117223,0.3965311502969975,0.30119638442993235,-0.7205281193903765,1.3229208882502412,-0.2096658674802221,0.8120586363400868,-0.7501885868172131,5.952330299018562,-62.280354258573105,0.510862251910154,6,-0.09525775909423828,-0.4762897491455078,-0.4195880889892578,-1.4969120025634766,1.8870162963867223,2,0.06146877007569995,-1.22223433497115,28.57741355895996,4.076915612769122,28.50483703613281,1.0,28.43225860595703,0.06146877007569995
3178,2007-06-07,27.69741058349609,28.22359848022461,27.624834060668945,28.16009330749512,10869805.0,-0.0122937676185787,1.0307663446205797,1.062503011269839,48.697903121692704,63.036231104647946,0.3092519919939569,-0.04879141354155081,-0.46232668349828643,-0.9600216791208602,8.278050295595756,0.5987644195556641,0.3953580826787615,-0.06668138504028676,-1.0607215527709464,0.9273587826903729,-0.5637014689056166,0.43033869882504305,-0.31743133807546187,6.399912539630166,-56.406994066402746,0.497020083865329,6,0.42639350891113637,-0.13154602050780895,-0.07484436035155895,-1.1521682739257777,1.7055740356445348,3,0.0773010490709587,-1.1724199178607388,28.04215431213379,-1.22223433497115,28.57741355895996,4.076915612769122,28.50483703613281,0.0773010490709587
3179,2007-06-08,28.13287734985352,28.205453872680664,27.3254508972168,27.5794734954834,12720736.0,0.015722291621618423,1.5194883206596574,-1.1960763297729704,56.08591873466162,63.13631155269384,-0.036149531869877904,-0.43059652302665086,-0.8519608568948591,-1.3844505890408207,8.422623079141472,0.8800029754638636,0.36954365643469345,0.3207027435302763,-0.6452244024894895,1.286629889550042,-0.16226082947960663,0.8036663165401592,0.6259803771972621,59.73162506525958,-2.128679594148821,0.4829635730098837,6,-0.09072303771973012,-0.5670127868652379,-0.6191773414611852,-1.5876350402832067,0.9344348907470668,4,0.0538535281662782,1.0307663446205797,27.69741058349609,-1.1724199178607388,28.04215431213379,-1.22223433497115,28.57741355895996,0.0538535281662782
3180,2007-06-11,28.04215431213379,28.26896095275879,27.75184440612793,28.21452522277832,9234589.0,-0.003224804793036995,2.6773729756124025,-0.3114739973047753,53.477214598266315,62.346415674253585,0.15158054640700414,-0.272384162565686,-0.7079103124929347,-1.280352884002916,8.842474231990073,0.5171165466308594,0.4104135865686409,0.17826824188232493,-0.7143228089369771,1.070859292701627,-0.26802728352732785,0.6245637672919777,0.6880352783203136,53.02013517517731,-7.249060079195978,0.44629552540965145,6,0.0,-0.4762897491455078,-0.5987639427185059,-1.4969120025634766,1.2338180541992223,0,0.060821722515017385,1.5194883206596574,28.13287734985352,1.0307663446205797,27.69741058349609,-1.1724199178607388,28.04215431213379,0.060821722515017385
3181,2007-06-12,27.71555519104004,27.94236183166504,27.67926788330078,27.915143966674805,7641700.0,-0.011646720057896243,1.0714060458620533,1.157902890275749,46.7592504721901,60.765935858431035,0.4978196085132076,0.09706050840940605,-0.35553909730445454,-0.9438807467111694,8.92254971529619,0.3628864288330078,0.4558065952412633,-0.1723721504211433,-1.018293506128412,0.6735492052861254,-0.5953328282747776,0.25058852743249105,0.986539625549316,31.38683891085914,-24.736841199886342,0.4229606778536345,6,0.32659912109375,-0.1496906280517578,-0.2812371253967285,-1.1703128814697266,1.052373886108402,1,0.05171856480241144,2.6773729756124025,28.04215431213379,1.5194883206596574,28.13287734985352,1.0307663446205797,27.69741058349609,0.05171856480241144
3182,2007-06-13,27.64297866821289,27.77906036376953,27.38895606994629,27.5794734954834,7701223.0,-0.0026186205662086515,1.3243421389079875,-0.31818008065595077,51.928027373465056,58.623695231578274,0.6024628145296838,0.22775777720016777,-0.23381248859997328,-0.8643604321848031,9.181550043954806,0.3901042938232422,0.4917615628276053,-0.2744333267211907,-1.0346279116792196,0.48576125823683824,-0.6545306192002052,0.10566396575782377,1.0315832699890137,33.65388308592959,-25.893379657028987,0.3800972924790142,6,0.39917564392089844,-0.07711410522460938,-0.20866060256958008,-1.0977363586425781,1.3971176147460938,2,0.047916004560031755,1.0714060458620533,27.71555519104004,2.6773729756124025,28.04215431213379,1.5194883206596574,28.13287734985352,0.047916004560031755
3183,2007-06-14,28.341537475585934,28.350608825683594,27.733699798583984,27.86071014404297,9450413.0,0.02527075015169511,1.472729774774086,7.571467187265299,59.61121315390945,57.49457976053751,-0.16460619349836847,-0.4141528004141968,-0.8714583697378444,-1.5446000179132362,9.659571084749649,0.7076301574707031,0.49722612620426787,0.374682044982908,-0.3590265621787694,1.1083906521445854,0.007827741402067545,0.7415363485637485,0.3060422417962698,99.11512657262216,35.652737975335064,0.3668543035808389,6,-0.34020805358886363,-0.7756729125976527,-0.9072194099426234,-1.7962951660156214,0.2903099060058665,3,0.0560178901480628,1.3243421389079875,27.64297866821289,1.0714060458620533,27.71555519104004,2.6773729756124025,28.04215431213379,0.0560178901480628
3184,2007-06-15,28.6318473815918,28.858652114868164,28.26896095275879,28.386898040771484,12244996.0,0.010243265957464276,-1.452838272045698,0.5094330641194597,62.34817107321666,56.8198193490502,-0.47341134274439156,-0.672491877454167,-1.0976883607729633,-1.8209454677089205,9.96882909020011,0.589691162109375,0.5180325705198783,0.6228062629699735,-0.16281982799411665,1.4084323539340637,0.22999321748793022,1.0156193084520169,-1.306396484375,84.56791565439505,18.14473935048244,0.3928130454820447,6,-0.53979587554932,-1.0160856246948278,-1.3336124420166051,-2.086605072021488,0.10886573791503906,4,0.026932849538888304,1.472729774774086,28.341537475585934,1.3243421389079875,27.64297866821289,1.0714060458620533,27.71555519104004,0.026932849538888304
3185,2007-06-18,28.50483703613281,28.9130859375,28.32339286804199,28.6318473815918,6817313.0,-0.004435981505707898,-1.4074082725970019,-0.5185167881393101,56.896561879953204,55.04987777618645,-0.3871097198976372,-0.5056722206329631,-0.9161117704660384,-1.6892588626802159,9.970562766873357,0.5896930694580114,0.41791360251178844,0.45406379699706534,-0.34434316081260974,1.2524707548067404,0.0548603180922278,0.8532672759019029,-1.1487221145629825,73.21429688780742,9.799995861911533,0.39920347890483765,6,-0.3855686187744105,-0.7212400436401332,-1.3993859291076625,-1.9595947265624964,-0.018144607543938207,0,0.01973262305463397,-1.452838272045698,28.6318473815918,1.472729774774086,28.341537475585934,1.3243421389079875,27.64297866821289,0.01973262305463397
3186,2007-06-19,28.50483703613281,28.713497161865234,28.26896095275879,28.52298164367676,6309277.0,0.0,1.2272712069303289,0.14285928818145657,58.021987974214646,54.86958315350775,-0.4453172167237014,-0.4727490501301226,-0.8683171453771941,-1.683665975858279,9.935522388398368,0.4445362091064453,0.33463037531257456,0.4177749633789034,-0.39448807283808307,1.2300379995958899,0.011643445270411945,0.8239064814873949,-1.0864432739257772,73.21429688780742,11.986438304880352,0.4061315181084929,6,-0.3855686187744105,-0.7212400436401332,-1.374437808990475,-1.9595947265624964,-0.5261878967285121,1,0.02705278859243121,-1.4074082725970019,28.50483703613281,-1.452838272045698,28.6318473815918,1.472729774774086,28.341537475585934,0.02705278859243121
3187,2007-06-20,28.83143615722656,28.9130859375,28.55019760131836,28.61370277404785,7932809.0,0.011457673681128266,-1.1052643226645273,-11.999894880684687,52.24999973719857,55.264260555230614,-0.7243564836911531,-0.7709987967047773,-1.1531624275925871,-2.0019919931916803,9.84364111671415,0.40824890136719105,0.2593175458369714,0.701281166076658,-0.17376032087735638,1.5763226530306724,0.2637604225996526,1.1388019095536634,-1.3532547080078068,93.07692556498196,34.55776488631558,0.43752074347700715,6,-0.7121677398681605,-0.9162912368774379,-1.6216549873352015,-2.2861938476562464,-1.8598003387451136,2,-0.0022027026240314385,1.2272712069303289,28.50483703613281,-1.4074082725970019,28.50483703613281,-1.452838272045698,28.6318473815918,-0.0022027026240314385
3188,2007-06-21,28.73164176940918,28.83143615722656,28.49576568603516,28.57741355895996,10438377.0,-0.0034613047811136166,-1.1143001309513823,0.7083351583373599,54.28572364709857,55.064238878834736,-0.5167724916594203,-0.6058048233962481,-1.0104506163731983,-1.8950002462216915,10.153615942711353,0.33567047119139914,0.1557142946415837,0.5402494430542006,-0.32247534727494553,1.4029742333833468,0.10888704788962755,0.9716118382187737,-1.1960641406591783,71.83090667353653,14.673828375359662,0.4313623951645722,6,-0.5806207656860352,-0.7076311111450195,-1.4901080131530762,-2.186399459838867,-2.0503158569335938,3,0.010735707900904501,-1.1052643226645273,28.83143615722656,1.2272712069303289,28.50483703613281,-1.4074082725970019,28.50483703613281,0.010735707900904501
3189,2007-06-22,28.49576568603516,28.822364807128906,28.43225860595703,28.795146942138672,5803887.0,-0.008209627743067549,1.2051298638289614,-1.9411575562700734,49.87594204229249,54.66409748372653,-0.25033247493766453,-0.31008857815413293,-0.7282487076460349,-1.6564121758101926,11.041323693039324,0.390106201171875,0.13570836426365673,0.2562907218933148,-0.5580265497489947,1.0706079935356243,-0.15086791392783994,0.6634493577144696,-0.9050877249351572,35.21129262941007,-18.604319406760354,0.40715863582115536,6,-0.34474468231201527,-0.47175502777099965,-1.2542319297790563,-1.932378768920902,-1.741863250732429,4,0.004775505843779726,-1.1143001309513823,28.73164176940918,-1.1052643226645273,28.83143615722656,1.2272712069303289,28.50483703613281,0.004775505843779726
3190,2007-06-25,28.49576568603516,28.57741355895996,28.26896095275879,28.26896095275879,4714735.0,0.0,-1.7199838534702425,-0.7575782673513543,48.86078576960238,54.89760140566123,-0.20028287511546594,-0.24626136342499905,-0.683015018876187,-1.650485822935707,11.855580477429156,0.3084526062011719,0.19348284132781401,0.20775442123413512,-0.5402867595637559,0.9557956020320262,-0.1662661691648104,0.5817750116330807,-0.8521914058791573,35.21129262941007,-14.206948712028627,0.37402059039894586,6,-0.34474468231201527,-0.47175502777099965,-1.1793866157531774,-1.932378768920902,-1.3608303070068395,0,0.00859592390569519,1.2051298638289614,28.49576568603516,-1.1143001309513823,28.73164176940918,-1.1052643226645273,28.83143615722656,0.00859592390569519
3191,2007-06-26,28.16916656494141,28.468547821044922,28.051227569580078,28.359682083129886,7255575.0,-0.01146132112020437,1.0444498432529008,-0.8399979816837672,51.8817427632126,54.89245867118873,0.22062925272534883,0.10501392941479892,-0.36113220232739707,-1.3232759227299482,11.873150665317029,0.4445381164550817,0.17988217906758308,-0.13109226226806214,-0.8618760021829424,0.5996914776468181,-0.4964841322255005,0.2342996076893762,-0.47481181849164855,13.684266435328013,-39.52886396843037,0.3653918699574393,6,0.15422630310058238,-0.14515590667724965,-0.7666010856628453,-1.4470157623291051,-1.6783580780029297,1,0.011272107142944243,-1.7199838534702425,28.49576568603516,1.2051298638289614,28.49576568603516,-1.1143001309513823,28.73164176940918,0.011272107142944243
3192,2007-06-27,27.89699935913086,28.21452522277832,27.724628448486328,28.03308296203613,8886823.0,-0.009661883505963642,-1.0377324061549202,0.7142914351504044,53.02198405171471,54.1603221042782,0.5952114712962846,0.4020832943804038,-0.0884595458062698,-1.0497566349042486,12.053440506719665,0.4898967742919922,0.17930930464314088,-0.4059811592102065,-1.1299613933356056,0.31799907491519264,-0.7679712762729061,-0.04399104214750693,1.0160865783691406,15.573699865238916,-41.76152829041164,0.3619901170626988,6,0.4218578338623047,0.12701129913330078,-0.4944338798522949,-1.1748485565185547,-1.4243335723876953,2,0.0029268302021419057,1.0444498432529008,28.16916656494141,-1.7199838534702425,28.49576568603516,1.2051298638289614,28.49576568603516,0.0029268302021419057
3193,2007-06-28,28.57741355895996,28.57741355895996,28.024009704589844,28.10565948486328,6372548.0,0.02439022889414799,1.3461540016576707,-3.4666489130588034,56.26596636463984,53.484521581102996,-0.053892406268381876,-0.30090362330633624,-0.7548944598707799,-1.721661617526987,10.948340440524362,0.6804141998291016,0.2559213061416905,0.2789691925048814,-0.43646413969791453,0.9944025247076773,-0.07874747359651835,0.6366858586062811,0.31190322875976406,77.68578527618021,19.800502781442503,0.3577166661013988,6,-0.2585563659667969,-0.5534029006958008,-1.1748480796813965,-1.8552627563476562,-2.3950576782226562,3,-0.05619045044666238,-1.0377324061549202,27.89699935913086,1.0444498432529008,28.16916656494141,-1.7199838534702425,28.49576568603516,-0.05619045044666238
3194,2007-06-29,28.6318473815918,28.76792907714844,28.350608825683594,28.604631423950195,5550034.0,0.0019047847881521474,1.7879027274290642,0.05769098590980598,58.39794039689411,53.65134141631865,-0.12105662644088966,-0.35797146766847376,-0.8081742886710792,-1.7650104385493925,9.898428881352315,0.4173202514648473,0.3234670208646051,0.3234235763549833,-0.40531326687995417,1.0521604195899208,-0.04094484526248365,0.6877919979724503,0.23417563934325614,86.95661712279936,27.280441253270652,0.3643684216174683,6,-0.31299018859863637,-0.6078367233276403,-1.1589727401733434,-1.9096965789794957,-2.9212455749511754,4,-0.06812419202717102,1.3461540016576707,28.57741355895996,-1.0377324061549202,27.89699935913086,1.0444498432529008,28.16916656494141,-0.06812419202717102
3195,2007-07-02,28.74071311950684,28.804218292236328,28.44133186340332,28.477619171142575,4641434.0,0.0038022603454164194,-1.1621710694539937,9.666900273318783,65.56474387636194,54.489425405446134,-0.21561935892207984,-0.47248442326201356,-0.9224938680381776,-1.864653017143798,9.050156585833927,0.3628864288330078,0.30459864657954583,0.4204955101013219,-0.3289655740881585,1.1699565942908023,0.04576496800657992,0.7952260521960639,0.10248200997924428,94.1176574513798,29.58814909842316,0.374730542094741,7,-0.4218559265136754,-0.621444702148441,-1.2678384780883825,-2.018562316894535,-2.703512191772468,0,-0.0691287886957691,1.7879027274290642,28.6318473815918,1.3461540016576707,28.57741355895996,-1.0377324061549202,27.89699935913086,-0.0691287886957691
3196,2007-07-03,29.50277709960937,29.5662841796875,28.922157287597656,28.931230545043945,9599550.0,0.02651513819207585,-1.1846174745850975,2.172404793492609,73.34850518036197,56.83370378801985,-0.9177500772039657,-1.224445910422972,-1.6809764444906392,-2.608478259874321,8.339290036677097,0.8255710601806605,0.26432823991413557,1.1362913131713839,0.22351429979786985,2.049068326544898,0.6799028064846269,1.5926798198581409,-1.7781486511230433,96.55163128470772,26.955097730963004,0.45638850668675685,7,-0.8573207855224574,-1.056909561157223,-1.9641284942626918,-2.7806262969970668,-3.0391845703124964,1,-0.08025826560620297,-1.1621710694539937,28.74071311950684,1.7879027274290642,28.6318473815918,1.3461540016576707,28.57741355895996,-0.08025826560620297
3197,2007-07-04,29.765871047973636,29.911027908325195,29.46648979187012,29.46648979187012,6084966.0,0.008917599433978296,-1.9697124144697205,0.5238090470708013,70.07671382843785,58.588258252613095,-1.1559115264036315,-1.4248340752499011,-1.9259516496726974,-2.8577024388081753,8.610036299026099,0.4445381164550746,0.27437924361533206,1.3131994247436545,0.22140735398757982,2.404991495499729,0.7673033893656154,1.8590954601216936,-2.0044094848632845,92.30760678067541,25.352562009750812,0.5458960353780381,7,-0.9480428695678746,-1.1476316452026403,-2.243099212646488,-3.0437202453613317,-4.109704971313477,2,-0.11002743900075151,-1.1846174745850975,29.50277709960937,-1.1621710694539937,28.74071311950684,1.7879027274290642,28.6318473815918,-0.11002743900075151
3198,2007-07-05,29.83844947814941,30.07432556152344,29.657005310058594,29.9382438659668,7973483.0,0.0024383103070895196,1.2439119443318927,-0.3333354569896136,68.11988897895574,60.61536346779789,-1.178958669099675,-1.4005962672300463,-1.9797793441585547,-2.9113576730354573,9.667339224230767,0.4173202514648473,0.28517913173591936,1.2787259101867647,0.08375347755939444,2.473698342814135,0.6812396938730778,1.8762121265004517,-1.991005261230466,86.31584421792455,20.69690185396645,0.5974862163136858,7,-0.9389724731445277,-1.1385612487792898,-2.3247499465942347,-2.9212465286254847,-4.644964218139641,3,-0.11280022086506192,-1.9697124144697205,29.765871047973636,-1.1846174745850975,29.50277709960937,-1.1621710694539937,28.74071311950684,-0.11280022086506192
3199,2007-07-06,29.647932052612305,29.89288330078125,29.5935001373291,29.74772644042969,6481672.0,-0.006384963993407933,-1.8696033712076199,0.9999999999999644,66.84488431405516,62.61359663940376,-0.9027532453555125,-1.149700791565433,-1.7702911377630173,-2.703846785600021,10.797453624458516,0.29938316345214844,0.3009579855018778,1.0124557495117195,-0.25827021535982553,2.2831817143832644,0.37709276707594697,1.647818731947492,-1.6668749550170894,73.8888454130598,8.84935509336411,0.6353629824357729,7,-0.7484550476074219,-0.948043823242184,-1.8915514945983887,-2.7216577529907227,-3.9010429382324183,4,-0.11689099144335247,1.2439119443318927,29.83844947814941,-1.9697124144697205,29.765871047973636,-1.1846174745850975,29.50277709960937,-0.11689099144335247
3200,2007-07-09,29.74772644042969,29.901954650878906,29.666078567504886,29.70236587524414,5443996.0,0.003365981399319651,-3.000097037133057,-0.45454024196787174,67.79217488554167,64.38142243077367,-0.9010343681715227,-1.175431439553197,-1.8355255070449807,-2.7876331969237675,12.105939707999495,0.25402259826660156,0.3208753407456193,1.0269715309143095,-0.30361257812453246,2.3575556399531514,0.3616794763948903,1.6922635854337287,-1.6410732349987818,71.65352245111485,7.332155467131841,0.6652920545194204,7,-0.8482494354248082,-1.0478382110595703,-1.991345882415775,-2.6490802764892614,-4.291147232055668,0,-0.13571203977129054,-1.8696033712076199,29.647932052612305,1.2439119443318927,29.83844947814941,-1.9697124144697205,29.765871047973636,-0.13571203977129054
3201,2007-07-10,29.148963928222656,29.89288330078125,28.96751976013184,29.802160263061523,9247155.0,-0.020128009224707144,1.217389217834829,-14.400092506936893,54.2168796772318,64.51418861138669,-0.16614329578561282,-0.4888384554191241,-1.2081555933342116,-2.1764716540746676,12.836471738968584,0.9253635406494105,0.3672110847309824,0.35653858184814524,-0.898334890290279,1.6114120539865695,-0.27089815422106867,0.9839753179173591,-0.9242503814261944,16.393496299231952,-42.460891630247474,0.6274367360692124,7,-0.09979629516601562,-0.4490756988525355,-1.3925833702087402,-2.009492874145508,-3.855684280395508,1,-0.10675381149569463,-3.000097037133057,29.74772644042969,-1.8696033712076199,29.647932052612305,1.2439119443318927,29.83844947814941,-0.10675381149569463
3202,2007-07-11,28.96751976013184,29.16710662841797,28.77700233459473,28.9403018951416,9777457.0,-0.006224721006812151,-1.2051190822740698,-0.04166873501663497,53.06604943046479,64.15864228536724,0.2046441052585024,-0.21404952310682646,-0.9972828819612971,-1.9805156773068298,12.98267292961451,0.39010429382323863,0.4185452088720112,0.1088673591613798,-1.0245086160093706,1.2422433343321302,-0.4578206284239954,0.675555346746755,-0.6318294924517573,14.685424694672369,-40.770752866212995,0.5666879875853758,7,0.24494743347167613,-0.26763153076171875,-1.2111392021179235,-1.7509346008300817,-4.372798919677738,2,-0.08643913084616706,1.217389217834829,29.148963928222656,-3.000097037133057,29.74772644042969,-1.8696033712076199,29.647932052612305,-0.08643913084616706
3203,2007-07-12,29.92917060852051,29.92917060852051,29.067312240600586,29.25782966613769,8384850.0,0.033197555619248975,1.5675727890537825,24.66545199719396,65.67458422098349,64.96715826582161,-0.6091543706787981,-1.1074393702197192,-1.9130444734566403,-2.9227845904420313,13.965936381241018,0.9616508483886719,0.5128738277216733,0.9911365509033239,-0.21010339345232154,2.1923764952589693,0.39051657872550294,1.5917565230811448,-1.4891622232098278,100.0,40.24870702591546,0.600619972177822,7,-0.6713418960571325,-1.2292823791503906,-2.1727900505065953,-2.7125854492187536,-5.089500427246101,3,-0.14277056279815092,-1.2051190822740698,28.96751976013184,1.217389217834829,29.148963928222656,-3.000097037133057,29.74772644042969,-0.14277056279815092
3204,2007-07-13,29.402984619140625,30.18319320678711,29.221540451049805,30.128759384155273,10689143.0,-0.017581041461606217,1.3043467331515815,-1.0810822328795031,58.89679475668876,64.22627503030235,0.042377230790989984,-0.5486491043825978,-1.3478921890739954,-2.377617057659208,14.338676244892273,0.9616527557373047,0.6230986144347952,0.4263936996459954,-0.7829418099997056,1.6357292092916964,-0.1782740551768569,1.0310614544688477,-0.8649172032571748,44.51616753634104,-17.58169409549857,0.6046677548228507,7,0.07711315155029297,-0.6486625671386719,-1.558150291442871,-2.186399459838867,-4.136920928955075,4,-0.14316571646235443,1.5675727890537825,29.92917060852051,-1.2051190822740698,28.96751976013184,1.217389217834829,29.148963928222656,-0.14316571646235443
3205,2007-07-16,29.067312240600586,29.294118881225586,28.89494132995605,29.121746063232425,8115125.0,-0.011416268888619019,-1.0000095564379154,0.07500098550648952,58.792170066063484,62.60890446204697,0.4796947364240687,-0.17779239287610693,-0.9822000400805919,-2.029357771289124,14.441581153752702,0.5080432891845739,0.6690661923153414,0.06259756088256907,-1.1265373298396817,1.2517324516048198,-0.5319698844785563,0.6571650062436944,-0.39763476144484144,20.645128036796052,-45.61138223815669,0.5945674453611255,7,0.41278553009033203,-0.2812376022338867,-1.2633028030395508,-1.8507270812988281,-3.9101142883300746,0,-0.11423220347090801,1.3043467331515815,29.402984619140625,1.5675727890537825,29.92917060852051,-1.2051190822740698,28.96751976013184,-0.11423220347090801
3206,2007-07-17,29.27597236633301,29.43020057678223,28.813291549682614,28.88586807250977,10511127.0,0.007178514614810894,-1.3050932013440888,-7.166579067240852,63.66906515625729,61.89694349847136,0.26315229323533984,-0.34332111983684044,-1.150777532204831,-2.2209030227564313,14.71730710125551,0.6169090270996165,0.7134745111107001,0.23270092010498544,-0.9380540395324282,1.403455879742399,-0.35267655971372136,0.8180783999236922,-0.4852136289667577,35.483805335782165,-35.64771766702765,0.5853774798187074,7,0.2041254043579066,-0.48989772796631215,-1.4719629287719762,-2.0593872070312536,-3.5653705596923864,1,-0.1304617011577467,-1.0000095564379154,29.067312240600586,1.3043467331515815,29.402984619140625,1.5675727890537825,29.92917060852051,-0.1304617011577467
3207,2007-07-18,28.76792907714844,29.15803527832031,28.76792907714844,29.012880325317386,6990369.0,-0.01735359231889466,-2.1851742262020055,-0.6279122071902488,51.9553020132652,60.100878280061295,0.6869957375869618,0.16835192197961746,-0.6097760359813016,-1.6991047575044647,14.676811554331268,0.5080432891845703,0.7156288936027053,-0.27216701507568075,-1.4456823509503671,0.9013483207990056,-0.8589246830130257,0.3145906528616642,1.4152641296386683,0.0,-67.39833109423375,0.5867576679373441,7,0.7076320648193324,0.018145561218258166,-0.9639196395874059,-1.5513439178466832,-3.011966705322269,2,-0.12078204934401593,-1.3050932013440888,29.27597236633301,-1.0000095564379154,29.067312240600586,1.3043467331515815,29.402984619140625,-0.12078204934401593
3208,2007-07-19,29.040096282958984,29.26690101623535,28.83143615722656,29.040096282958984,7962681.0,0.009460785483746736,-1.086957714034973,-0.0,54.010697191237746,58.674857488637144,0.3237148361508311,-0.08381924986946387,-0.8419257376089995,-1.9581124461668438,14.799584066186577,0.4989719390869105,0.6147062365993072,-0.015422534942626243,-1.179942348172414,1.1490972782871616,-0.5976824415575201,0.5668373716722677,1.1147916412353531,19.230841799122718,-43.8059463957035,0.5822599066148931,7,0.43546485900878906,-0.08618545532226562,-1.2360868453979492,-1.8235111236572266,-2.993824005126953,3,-0.15307715922117904,-2.1851742262020055,28.76792907714844,-1.3050932013440888,29.27597236633301,-1.0000095564379154,29.067312240600586,-0.15307715922117904
3209,2007-07-20,28.6318473815918,29.09452819824219,28.55019760131836,28.96751976013184,7678185.0,-0.01405811115050426,-1.1818084516733074,-100.0,48.98990453140469,56.58571633817747,0.6399749726586208,0.353259050303798,-0.39553087096585315,-1.5219960926775897,14.871501018621608,0.5443305969238317,0.5042254462541074,-0.43047552108764364,-1.5827504685481912,0.721799426372904,-1.0066129948179174,0.14566195264263015,1.4953013656616179,9.278352749932633,-47.76861607412455,0.5761374737302739,7,0.734848022460934,0.3220634460449183,-0.8482503890991246,-1.4152622222900426,-2.5039253234863317,4,-0.13244612370892572,-1.086957714034973,29.040096282958984,-2.1851742262020055,28.76792907714844,-1.3050932013440888,29.27597236633301,-0.13244612370892572
3210,2007-07-23,28.74071311950684,28.786075592041016,28.36875343322754,28.36875343322754,6333417.0,0.0038022603454164194,-1.2439106935912294,-1.108103347368312,41.95402646058207,55.22317709188306,0.41710545083979866,0.27793493348899645,-0.4589346887009107,-1.5907795472178492,15.17606094887822,0.41732215881347656,0.39544575355953526,-0.3338571548461893,-1.4658046331453463,0.7980903234529677,-0.899830893995766,0.23211658430338744,1.3233575819091747,35.04269511090688,-16.304649724493913,0.5659737391495782,7,0.5352602005004847,0.21319770812987926,-0.8868064880371129,-1.4742307662963903,-3.1752681732177734,0,-0.12089642365077513,-1.1818084516733074,28.6318473815918,-1.086957714034973,29.040096282958984,-2.1851742262020055,28.76792907714844,-0.12089642365077513
3211,2007-07-24,28.48669242858887,28.822364807128906,28.459476470947266,28.49576568603516,6218781.0,-0.008838357276025999,-10.428622916352529,-0.024393120493913026,36.46833509139639,53.37898660976434,0.6339725335892048,0.58706256607163,-0.1687782070099324,-1.2851442174437082,15.964355566263261,0.3628883361816406,0.2897146489016116,-0.6037541389465311,-1.6902262225903009,0.4827179446972387,-1.146990180768416,-0.060518097124646175,1.4756592367358365,13.131360323474341,-31.67015388131307,0.5432360418218858,7,0.7892808914184535,0.467218399047848,-0.5352597236633336,-1.1884574890136754,-2.7670192718505895,1,-0.11687894214692762,-1.2439106935912294,28.74071311950684,-1.1818084516733074,28.6318473815918,-1.086957714034973,29.040096282958984,-0.11687894214692762
3212,2007-07-25,27.978649139404297,28.44133186340332,27.74277114868164,28.278032302856445,10428347.0,-0.01783440778385026,1.2318865308734137,32.99621610258566,31.985929726224597,49.63580277701335,1.1029836423321342,1.161064890162507,0.3760917900406717,-0.737911656117241,16.669641733583706,0.7439212799072301,0.14732959934969259,-1.115879917144774,-2.1839274711000023,-0.047832363189545646,-1.6499036941223864,-0.5818561401671616,1.8880866319945788,15.476239639686993,-23.07951928276094,0.5340237769776142,7,0.9843330383300781,0.9752616882324219,-0.027216434478759766,-0.6169090270996094,-1.9142322540283203,2,-0.0810635038690779,-10.428622916352529,28.48669242858887,-1.2439106935912294,28.74071311950684,-1.1818084516733074,28.6318473815918,-0.0810635038690779
3213,2007-07-26,26.971635818481445,28.13287734985352,26.84462547302246,28.12380409240723,13640800.0,-0.035992206625322876,1.2015476334051447,3.8484738441543667,27.617599523240457,46.160336639963546,1.8398296096802156,2.151940267406488,1.3993380321963862,0.30732363869220336,17.819214629886744,1.2882518768310582,0.07205685232086978,-2.0426043510436998,-3.4589590232450895,-0.62624967884231,-2.7507816871443964,-1.334427014943003,2.7251827831000526,5.645148300648433,-27.266335646422245,0.7081773361006952,7,1.1657772064208984,1.5422735214233398,1.0455708503723145,0.5488681793212891,-0.7257766723632812,3,-0.04507229204920049,1.2318865308734137,27.978649139404297,-10.428622916352529,28.48669242858887,-1.2439106935912294,28.74071311950684,-0.04507229204920049
3214,2007-07-27,26.681325912475586,27.25287437438965,26.45452117919922,26.536169052124023,13030583.0,-0.010763526096809195,-4.1765047799255495,-0.12598581616639148,25.147052958234013,42.42199029464916,1.9036625636909825,2.412309934411553,1.688803638867988,0.6289059692344168,18.852643389957198,0.7983531951904297,-0.0002567095610253034,-2.2353881835937486,-3.990670475142938,-0.4801058920445591,-3.113029329368345,-1.357747037819152,2.7302733762500075,9.578535111065285,-17.67092050607539,0.8776411457745948,7,1.2610349655151367,1.6375312805175781,1.4061899185180664,0.9026832580566406,-0.3991775512695348,4,-0.023801427137720266,1.2015476334051447,26.971635818481445,1.2318865308734137,27.978649139404297,-10.428622916352529,28.48669242858887,-0.023801427137720266
3215,2007-07-30,26.75390243530273,27.080501556396484,26.463592529296875,26.62689208984375,11120351.0,0.002720124294617987,-1.7200006727720731,0.8749868600861733,28.778106246869143,38.545217082494915,1.640985964336398,2.301240491437749,1.6200108626464562,0.5903693767889138,19.879157947716163,0.6169090270996094,-0.23245597201175983,-2.0634711265564007,-4.067899525762201,-0.0590427273506009,-3.0656853261593007,-1.0612569269535008,2.3028474802796985,12.643624459495015,-15.318959464912332,1.0022141996029001,7,1.1068086624145543,1.5649547576904332,1.3336133956909215,0.8301067352294957,-0.2630939483642507,0,-0.02339772220934988,-4.1765047799255495,26.681325912475586,1.2015476334051447,26.971635818481445,1.2318865308734137,27.978649139404297,-0.02339772220934988
3216,2007-07-31,27.13493537902832,27.28009033203125,26.9534912109375,27.08957481384277,8556143.0,0.014242144473951779,-1.0571373651457268,0.35714071181862933,34.31675518127102,36.58537854560668,1.0329320171724135,1.8274116501208297,1.2437577092121899,0.2392742170007054,19.666660609644268,0.5261878967285192,-0.4028736413399159,-1.564046096801757,-3.6749061981088396,0.5468140045053254,-2.6194761474552983,-0.5086160461482159,1.6095470881881226,34.2465543012554,4.414291923265978,1.0554300506535406,7,0.7257757186889648,1.1839218139648438,0.952580451965332,0.44907379150390625,-1.0160865783691406,1,-0.05784021265634787,-1.7200006727720731,26.75390243530273,-4.1765047799255495,26.681325912475586,1.2015476334051447,26.971635818481445,-0.05784021265634787
3217,2007-08-01,26.49080848693848,26.77204704284668,25.991838455200195,26.59060478210449,12717098.0,-0.023737918778596545,2.372556456067739,-2.2000672777727766,18.883415945322113,32.6823472960605,1.4752152362641588,2.333224349578906,1.879136244019481,0.9061309923657426,19.356657019785793,1.143096923828125,-0.5796194056900887,-2.0444198608398416,-4.309309405975842,0.22046968429615887,-3.176864633407842,-0.9119750882718414,1.9788786257158968,23.30504284552373,2.251512127490095,1.1324447725679994,8,1.0523748397827113,1.5967073440551722,1.682893276214596,1.1521701812744105,-0.13608169555664062,2,-0.029109543054543385,-1.0571373651457268,27.13493537902832,-1.7200006727720731,26.75390243530273,-4.1765047799255495,26.681325912475586,-0.029109543054543385
3218,2007-08-02,26.472665786743164,26.82648086547852,26.209571838378906,26.608747482299805,10243165.0,-0.000684867742117512,1.1587286755479473,1.3635946638126424,20.795661961143026,29.549653677142533,1.219066335740532,2.1990274288300746,1.9030553241451855,0.9491568282592411,18.798517268513294,0.6169090270996129,-0.8213987458950243,-1.8942733764648452,-4.249806441894833,0.4612596889651428,-3.072039909179839,-0.7165068437498512,1.650122513867629,37.324015605220495,18.44363422854147,1.1777665327149935,8,0.9344358444213867,1.6148500442504883,1.698768138885498,1.1703128814697266,-0.734848022460934,3,-0.015421525911139211,2.372556456067739,26.49080848693848,-1.0571373651457268,27.13493537902832,-1.7200006727720731,26.75390243530273,-0.015421525911139211
3219,2007-08-03,26.182355880737305,26.69947052001953,26.000911712646484,26.59060478210449,7648865.0,-0.010966402414646081,1.231887237426644,3.0000280324054347,20.985409720970026,27.219807372741197,1.2576288982102888,2.336169530181948,2.195009832666436,1.2653769048490737,18.423783765603506,0.6985588073730469,-0.9777079630596326,-2.0113044738769545,-4.47734739540034,0.4547384476464309,-3.244325934638649,-0.77828301311526,1.642099441516006,14.788833531976636,-3.7085229824143298,1.2330214607616932,8,1.224745750427246,1.9051599502563477,1.9890780448913574,1.460622787475586,0.35381317138671875,4,0.002425422130465371,1.1587286755479473,26.472665786743164,2.372556456067739,26.49080848693848,-1.0571373651457268,27.13493537902832,0.002425422130465371
3220,2007-08-06,25.710601806640625,26.000911712646484,25.565444946289066,25.728744506835934,10019846.0,-0.018018014736548404,-1.8235221370270023,0.04444029153428434,15.944553168247197,24.93938715905795,1.4017714939230927,2.6245255214671026,2.6632530968196377,1.7701215587638082,18.153737289849747,0.6169109344482386,-1.1991002144301213,-2.2812023162841797,-4.869517603327488,0.30711297075912825,-3.5753599598058337,-0.9870446727625257,1.8572871542252507,8.465707344421414,-7.557339960096709,1.2941576435216546,8,1.2927865982055664,2.163717269897461,2.460832118988037,1.9323768615722656,1.5059833526611364,0,0.022229995192792673,1.231887237426644,26.182355880737305,1.1587286755479473,26.472665786743164,2.372556456067739,26.49080848693848,0.022229995192792673
3221,2007-08-07,26.03720092773437,26.264005661010746,25.91018867492676,26.091632843017575,9252446.0,0.012702896787479823,-1.2941132822162817,3.0002102607238843,22.98026903324518,23.93875819317135,0.772397794973994,2.163786299305084,2.3239972978951506,1.469910790225402,19.182447681608792,0.5534038543701207,-1.3710633290988277,-1.7990150451660192,-4.4673217231338285,0.8692916328017901,-3.133168384149922,-0.4648617061821163,1.2102969907992147,37.410193814981305,18.560583163122782,1.3341533389839046,8,0.8119602203369212,1.8371181488037145,2.18186187744141,1.6057777404785192,1.4243335723876989,1,0.017421517791527785,-1.8235221370270023,25.710601806640625,1.231887237426644,26.182355880737305,1.1587286755479473,26.472665786743164,0.017421517791527785
3222,2007-08-08,26.463592529296875,26.563386917114254,26.04627227783203,26.291221618652344,9803029.0,0.01637624577027097,1.7804875547396937,-3.166725068329946,25.261299921324323,23.67694712629178,0.12124487457165856,1.6234222325946632,1.8922749920606599,1.0710614859701622,20.42870524990046,0.5261859893798828,-1.5193044628104353,-1.247427082061769,-3.927179693839914,1.4323255297163762,-2.58730338795084,0.09244922382730181,0.5147769136775864,71.22299764348541,50.2561275258048,1.3398763058890724,8,-0.04082489013671875,1.410726547241211,2.0820693969726562,1.5059852600097656,1.2066020965576136,2,-0.013027094800376893,-1.2941132822162817,26.03720092773437,-1.8235221370270023,25.710601806640625,1.231887237426644,26.182355880737305,-0.013027094800376893
3223,2007-08-09,25.65616607666016,26.572458267211914,25.275135040283203,26.418231964111328,17444399.0,-0.030510840572489983,1.4237287531625271,-4.421081750984798,23.46275531726701,23.48980294396211,0.807350011260457,2.207491443568056,2.658263772227482,1.8948064167526688,20.917234250186908,1.297323226928711,-1.6551619505343353,-1.8412033081054666,-4.456921086337811,0.7745144701268778,-3.149062197221639,-0.5333444189892944,1.096135446844638,26.751495121605256,4.128225362947376,1.3078588891161724,8,0.6214466094970668,2.0729980468749964,3.061867713928219,2.4857835769653285,2.014028549194329,3,0.027227790490379267,1.7804875547396937,26.463592529296875,-1.2941132822162817,26.03720092773437,-1.8235221370270023,25.710601806640625,0.027227790490379267
3224,2007-08-10,25.19348526000977,25.47472381591797,24.649154663085934,25.166269302368164,18796002.0,-0.018033903244464078,1.7999961186276883,-0.03571339183365436,20.243515080571683,22.541515036595726,1.1586280029842655,2.4650202416725477,3.0808803859072604,2.365776339198373,21.294880752184877,1.0070114135742259,-1.7462882009335416,-2.0934091567993143,-4.740748277662785,0.5539299640641566,-3.4170787172310497,-0.7697395963675788,1.3789730072021449,28.301854983066967,6.950087201408053,1.3236695604317352,8,0.7711372375488246,2.2226886749267543,3.606197357177731,3.03011322021484,2.19547080993652,4,0.021606081836421875,1.4237287531625271,25.65616607666016,1.7804875547396937,26.463592529296875,-1.2941132822162817,26.03720092773437,0.021606081836421875
3225,2007-08-13,25.746889114379886,25.80132293701172,25.39307403564453,25.728744506835934,9605944.0,0.021966149131757762,5.4284963433497015,0.6666900273321524,28.115927633134504,21.852534197913894,0.499930280368325,1.7392776998962454,2.4906771149238622,1.8229497631409828,22.10342444943521,0.6078376770019496,-1.7084103932127128,-1.3739841461181612,-3.967108220785253,1.2191399285489304,-2.6705461834517052,-0.0774221087846172,0.8255691528320277,57.07546374576693,33.25111482576864,1.2965620373335451,8,-0.009071350097659803,1.669284820556637,3.0527935028076136,2.476709365844723,2.0140285491943324,0,0.030655351574234047,1.7999961186276883,25.19348526000977,1.4237287531625271,25.65616607666016,1.7804875547396937,26.463592529296875,0.030655351574234047
3226,2007-08-14,25.456579208374023,26.19142723083496,25.365856170654297,25.54730033874512,8656670.0,-0.011275533316517095,-5.066646109857457,-4.999894880687821,29.129118132552392,22.990945552050594,0.589076288157699,1.8222022496085977,2.737715737374895,2.115882464809413,22.556463300323408,0.8255710601806641,-1.63446618960743,-1.4733243942260756,-3.9584982649895935,1.0118494765374422,-2.7159113296078345,-0.23073745884431673,-0.8074245452880895,41.98112786540599,16.39438288799233,1.2425869353817593,8,0.2812385559082031,1.9595947265625,3.3431034088134766,2.767019271850586,3.1117630004882812,1,0.06913756701249074,5.4284963433497015,25.746889114379886,1.7999961186276883,25.19348526000977,1.4237287531625271,25.65616607666016,0.06913756701249074
3227,2007-08-15,25.29327964782715,25.41121864318848,24.92131996154785,25.229774475097656,8101236.0,-0.006414827350139651,2.272720322623749,-0.7000042048607917,33.85688182458611,24.44219220354427,0.6309985873116908,1.8043528915290707,2.872209944443142,2.282040739768945,23.25693113051174,0.5352592468261719,-1.6148598028260217,-1.4628914833068833,-3.8922281672625765,0.9664452006488098,-2.677559825284728,-0.24822314132903855,-0.6132795333862333,33.49055153639816,5.159031557170966,1.2146683419778463,8,0.38103294372558594,2.122894287109375,3.5812482833862305,2.930318832397461,2.8668136596679723,2,0.08572454353428172,-5.066646109857457,25.456579208374023,5.4284963433497015,25.746889114379886,1.7999961186276883,25.19348526000977,0.08572454353428172
3228,2007-08-16,24.5947208404541,24.93039131164551,23.95966720581055,24.85781478881836,18359613.0,-0.02761835622345077,3.755572582566646,-4.142874305451269,31.39157265910977,25.59843253000424,1.1568074794161056,2.2691394667867613,3.5443660010980658,2.9871026094593134,24.099016768400674,1.333612442016598,-1.6849593661241435,-1.9391815185546868,-4.301181097758775,0.4228180606494014,-3.120181308156731,-0.7581817289526427,1.5967063903808594,28.45528316318888,-2.1554857126517284,1.1809997896020437,8,0.6713418960571289,2.4767093658447266,4.361456871032715,3.628877639770508,3.819395065307617,3,0.12504609445868398,2.272720322623749,25.29327964782715,-5.066646109857457,25.456579208374023,5.4284963433497015,25.746889114379886,0.12504609445868398
3229,2007-08-17,24.83967018127441,25.483795166015625,24.041316986083984,24.685443878173828,27425446.0,0.009959427570221058,1.00000264454767,-0.5862023967463272,33.43799187617353,27.542147941996056,0.7837929730071913,1.8187724149437656,3.2612773315215726,2.74927759731003,25.24811991142065,1.4424781799316406,-1.610394954898716,-1.504623317718508,-3.7641280848892933,0.7548814494522773,-2.6343757013039024,-0.37487093413311356,1.3071218490600636,39.430896046013494,6.276937722465512,1.129752383585393,8,0.42639255523681996,2.2317600250244176,4.1391882896423375,3.383928298950199,3.5381565093994176,4,0.11395177246410837,3.755572582566646,24.5947208404541,2.272720322623749,25.29327964782715,-5.066646109857457,25.456579208374023,0.11395177246410837
3230,2007-08-20,25.26606369018555,25.54730033874512,25.102764129638672,25.17534065246582,8194819.0,0.01716582812088152,-2.7692351233554926,0.5882462063592545,33.95638313026939,28.761716174998742,0.3215218263565305,1.1791768886577678,2.803837595474441,2.3363264706180473,26.768323584378926,0.7076301574707102,-1.5596645200523866,-0.9044973373413043,-2.907997516963963,1.0990028422813545,-1.9062474271526355,0.09725275247002685,0.8369858436584465,58.5366020417321,24.46660978288631,1.0017500898113296,8,-9.536743199589637e-07,1.4288702011108398,3.851146221160885,3.011968612670895,2.7216587066650355,0,0.08402149245691026,1.00000264454767,24.83967018127441,3.755572582566646,24.5947208404541,2.272720322623749,25.29327964782715,0.08402149245691026
3231,2007-08-21,25.15719795227051,25.365856170654297,24.866886138916016,25.26606369018555,7657683.0,-0.004308773192767901,2.2353308557542624,-1.1999789761378696,37.39280578030181,30.109661270440686,0.32679807938877303,1.0812521804708375,2.890280847615216,2.44582517901404,28.37929037762359,0.49897003173828125,-1.4959717059796702,-0.8468883514404268,-2.574358359602275,0.8805816567214215,-1.7106233555213528,0.016846652640499116,0.9029839350128164,75.42868195541203,38.34476134760271,0.8637350040809245,8,0.1088647842407191,1.537735939025879,3.9758882522582972,3.120834350585934,2.957534790039059,1,0.10349800149617683,-2.7692351233554926,25.26606369018555,1.00000264454767,24.83967018127441,3.755572582566646,24.5947208404541,0.10349800149617683
3232,2007-08-22,25.710601806640625,25.82853889465332,25.32049560546875,25.347713470458984,9928908.0,0.021997833598958794,-1.4347663141344984,-3.3333566935893617,43.457944384315745,32.33134894455721,-0.38515315517625837,0.3680920337331557,2.322762521742078,1.9080121652450401,30.081225266131963,0.671340942382809,-1.339982906496914,-0.18008213043212962,-1.6386147608128496,1.2784504999485904,-0.9093484456224878,0.5491841847582286,0.30756978701324655,93.68939618932728,54.29627760744664,0.7292663151903591,8,-0.6350545883178711,0.9026823043823242,3.4224843978881836,2.5674304962158203,2.7398014068603516,2,0.1111502727051521,2.2353308557542624,25.15719795227051,-2.7692351233554926,25.26606369018555,1.00000264454767,24.83967018127441,0.1111502727051521
3233,2007-08-23,25.755962371826172,26.30029296875,25.65616607666016,26.073488235473636,7684027.0,0.0017642747348618482,-1.4912160342875473,-0.8749960579844309,46.178856841438105,35.21305358465348,-0.4636239211451816,0.23925318850766786,2.2410034852423095,1.8799681751572237,30.454318782355383,0.6441268920898402,-1.256091523890543,-0.07393789291381836,-1.4412678030311135,1.2933920172034767,-0.7576028479724641,0.6097270621448274,-1.7962951660156214,75.90365718357856,32.01861426366371,0.6836649550586471,8,-0.6259822845458984,0.8573217391967773,3.3748555183410645,2.5220699310302734,2.9575347900390625,3,0.09334269482777202,-1.4347663141344984,25.710601806640625,2.2353308557542624,25.15719795227051,-2.7692351233554926,25.26606369018555,0.09334269482777202
3234,2007-08-24,26.04627227783203,26.15513801574707,25.54730033874512,25.58358955383301,5589385.0,0.01127156119483308,-1.2711817297447707,-1.4571497221804801,53.10923853089769,37.99008812884939,-0.6931351771491023,-0.106534841728962,1.9075590889204719,1.6081145045900698,30.45215645272475,0.6078376770019496,-1.2084645525911846,0.24812469482422017,-1.064348599397544,1.5605979890459842,-0.4081119522866601,0.9043613419351004,-2.0397925567626913,82.27853491200476,32.51226559175812,0.6562366471108817,8,-0.9162921905517578,0.4808254241943395,3.168463706970215,2.231760025024414,2.5946483612060582,4,0.0909091175379042,-1.4912160342875473,25.755962371826172,-1.4347663141344984,25.710601806640625,2.2353308557542624,25.15719795227051,0.0909091175379042
3235,2007-08-27,26.12792205810547,26.35472679138184,26.11884880065918,26.245859146118164,3212342.0,0.003134797156479463,-2.4666629290650444,-0.25489840423120086,50.88027426121297,40.406883254256115,-0.7990835821335978,-0.25032009242979925,1.7869288056578156,1.540947699147047,30.354147540693354,0.30845451354980824,-1.0729759640120449,0.36107349395751953,-0.8835338631360337,1.6056808510510727,-0.2612301845892553,0.9833771725042944,-2.075566072082516,84.75611397628614,32.04605409824666,0.6223036785467764,8,-0.9707250595092738,0.2630939483642578,3.032381057739258,2.1501102447509766,2.5129985809326207,0,0.08611112003338173,-1.2711817297447707,26.04627227783203,-1.4912160342875473,25.755962371826172,-1.4347663141344984,25.710601806640625,0.08611112003338173
3236,2007-08-28,25.565444946289066,26.200498580932614,25.52008438110352,26.200498580932614,5503849.0,-0.021527816508542852,1.142855855666451,5.3846813190367,41.50943056019355,41.25716644710139,-0.24533999072825807,0.19873517796758478,2.3030856877732155,2.110872900295231,30.830639437559803,0.6804141998290945,-0.8735208070287754,-0.12292909622192028,-1.1895235164149938,0.9436653239711532,-0.6562263063184552,0.4103681138746147,-1.4209941280517597,23.684195966693668,-25.58180907116841,0.5332972100965365,8,-0.4082479476928711,0.8255710601806605,3.5494971275329554,2.7125873565673793,2.9666080474853445,1,0.094748104546998,-2.4666629290650444,26.12792205810547,-1.2711817297447707,26.04627227783203,-1.4912160342875473,25.755962371826172,0.094748104546998
3237,2007-08-29,25.71967315673828,25.837610244750977,25.2479190826416,25.41121864318848,7043829.0,0.006032682426346803,1.1666730907370744,-0.4857141140888598,50.68495010577883,43.40087505228684,-0.37182495844785635,-0.017103593732969102,2.092845493412053,1.959705522836387,30.414351893567392,0.589691162109375,-0.7553842664611068,0.06985588073730398,-0.9281482837632176,1.0678600452378255,-0.4291462015129568,0.5688579629875647,-1.4868112995751943,42.62294799460942,-9.09892807521274,0.49900208225026094,8,-0.5216512680053711,0.48082637786865234,3.3952689170837402,2.698977470397949,2.4494934082031286,2,0.09312169602527809,1.142855855666451,25.565444946289066,-2.4666629290650444,26.12792205810547,-1.2711817297447707,26.04627227783203,0.09312169602527809
3238,2007-08-30,26.064416885375977,26.14606666564941,25.69245529174805,25.846683502197266,5307094.0,0.013403892286530716,1.3809561948431024,0.70588489911514,59.63856260942139,46.31204957820327,-0.5433022710833804,-0.41529276989359687,1.6981580509385559,1.6207826482245693,29.921524940707776,0.4536113739013601,-0.6158141026769925,0.43501205444335866,-0.5072738882906087,1.377297997177326,-0.03613091692362502,0.9061550258103424,-1.7466804308441404,73.77052005390422,18.297738879223765,0.4711429713669843,8,-0.4536104202270508,-0.01814460754394176,2.8940296173095703,2.354233741760254,1.9505214691162145,3,0.09154190322453415,1.1666730907370744,25.71967315673828,1.142855855666451,25.565444946289066,-2.4666629290650444,26.12792205810547,0.09154190322453415
3239,2007-08-31,26.245859146118164,26.536169052124023,26.16420936584473,26.309364318847656,8937307.0,0.006961301361166905,-2.279999327227998,-0.29166484166265166,56.017498323131,48.76328459963234,-0.5635647756014102,-0.6237116117842803,1.4754548746600804,1.4488828422322442,29.016930046634716,0.4717521667480469,-0.5048609119071763,0.6132791519165046,-0.33724399665920046,1.5638023004922097,0.13801757762865208,1.0885407262043572,-1.8466430781123293,77.46478456176507,21.27789047098196,0.47526157428785215,8,-0.5443315505981445,-0.6259803771972656,2.0798020362854004,2.268050193786621,1.8325843811035156,4,0.09402008911230642,1.3809561948431024,26.064416885375977,1.1666730907370744,25.71967315673828,1.142855855666451,25.565444946289066,0.09402008911230642
3240,2007-09-03,26.28214836120605,26.49080848693848,26.16420936584473,26.49080848693848,2692292.0,0.0013826643999670374,2.130441141519848,3.285718576362929,60.60605318071818,51.342534310789716,-0.4923398114108757,-0.648221173975525,1.397475717189721,1.421429982257333,27.671675738350643,0.32659912109375,-0.3036377796458858,0.6209910392761202,-0.37279132627602607,1.6147734048282665,0.12409985650004529,1.1178822220521951,-1.7547151141531252,80.28172350587907,21.37679246358094,0.49689118277607397,9,-0.39010429382323863,-0.6622695922851527,1.8484606742858922,2.036708831787113,2.2317600250244176,0,0.0897480771135788,-2.279999327227998,26.245859146118164,1.3809561948431024,26.064416885375977,1.1666730907370744,25.71967315673828,0.0897480771135788
3241,2007-09-04,26.49080848693848,26.572458267211914,26.000911712646484,26.28214836120605,4859353.0,0.00793923399505747,2.0731639779708124,-1.0,65.20736367265167,53.759136453938154,-0.5497447954567178,-0.8655320138743257,1.1592196183628722,1.1995872567821841,26.82232044285574,0.5715465545654297,-0.1104911383576308,0.8069707870483427,-0.2421130613026392,1.8560546353993246,0.28242886287285174,1.3315127112238336,-1.842851091581288,93.83560854789498,30.405777091290844,0.5245419241754908,9,-0.5806198120117223,-0.8709297180175817,1.5989756584167445,1.828048706054684,2.5674324035644496,1,0.08116445948260664,2.130441141519848,26.28214836120605,-2.279999327227998,26.245859146118164,1.3809561948431024,26.064416885375977,0.08116445948260664
3242,2007-09-05,26.11884880065918,26.48173713684082,26.03720092773437,26.472665786743164,7357756.0,-0.01404108472048704,1.3902386495328731,-1.6956617122798743,71.1055199401605,56.52876568712953,-0.12715722246084127,-0.5488644783370873,1.5054250275497196,1.560268443734035,26.477342663443448,0.45360755920410867,0.05220024848400584,0.452248287200927,-0.5533167569957982,1.4578133313976522,-0.050534234897433805,0.9550308092992879,-1.3169313355536083,48.45364399891607,-18.598829002068676,0.5027825220983618,9,-0.20866012573242188,-0.7257747650146449,1.970935344696045,2.2000083923339844,2.8395977020263707,2,0.09239320658934735,2.0731639779708124,26.49080848693848,2.130441141519848,26.28214836120605,-2.279999327227998,26.245859146118164,0.09239320658934735
3243,2007-09-06,26.35472679138184,26.400087356567386,25.89204406738281,26.309364318847656,7027847.0,0.009030948971866959,6.466634897052148,-0.1282088602818399,71.03274465818082,58.52026636793877,-0.3008008881190669,-0.7691599333457013,1.2240675459035764,1.3171213735607203,25.44604715521234,0.5080432891845774,0.20738776792857294,0.6531982421875036,-0.3983194148271245,1.7047158992021316,0.12743941368018952,1.1789570706948176,-1.4111660621077604,68.0001569801511,-2.4410763761664214,0.5257588285073138,9,-0.4445381164550817,-0.9616527557373047,1.4606227874755824,1.7327890396118129,2.8123798370361293,3,0.06884684436011312,1.3902386495328731,26.11884880065918,2.0731639779708124,26.49080848693848,2.130441141519848,26.28214836120605,0.06884684436011312
3244,2007-09-07,25.73781776428223,26.35472679138184,25.701528549194336,26.173282623291016,9779882.0,-0.023407908265675625,-1.5714274987704797,-9.599672034645765,56.220095332797165,59.11357982033701,0.29921854832709016,-0.11529099016785338,1.7856360234248854,1.916291939611149,23.939577716329673,0.6531982421875036,0.2792674869332501,0.009072589874271841,-1.01489478203602,1.0330399617845636,-0.5029110960808758,0.5210562758294195,-0.6639452319731234,4.166721417027332,-64.98043066285581,0.5119836859551462,9,0.1723709106445277,-0.40824890136719105,2.0094909667968714,2.3496980667114222,1.7781486511230433,4,0.08847372419312283,6.466634897052148,26.35472679138184,1.3902386495328731,26.11884880065918,2.0731639779708124,26.49080848693848,0.08847372419312283
3245,2007-09-10,26.536169052124023,26.88998603820801,26.12792205810547,26.44544792175293,19469598.0,0.03101860830445813,-1.1000068328629269,-0.2083316908225273,65.38459246825738,61.76637558789966,-0.4862693270577694,-0.8974945949425717,0.9365704904017633,1.1007533375977303,22.623268170442607,1.1521682739257812,0.3513371579667961,0.7679598808288581,-0.3179183302099702,1.8538380918676864,0.2250207753094422,1.310898986348274,-1.3424096610226925,70.22889002301397,1.7988008278869927,0.5429391055194149,9,-0.46721649169921875,-1.1113424301147425,1.2111396789550781,1.551346778869629,0.3447456359863281,0,0.058119710952557746,-1.5714274987704797,25.73781776428223,6.466634897052148,26.35472679138184,1.3902386495328731,26.11884880065918,0.058119710952557746
3246,2007-09-11,27.21658515930176,27.488750457763672,26.88998603820801,26.935346603393555,15320437.0,0.02564108277427768,-2.2195124452603827,3.100033638886592,66.33857184184075,63.505666891906536,-1.014529010352316,-1.5170761233005656,0.18773365631760797,0.4070768573061372,21.67674570727774,0.9525814056396484,0.37587705875984767,1.3603756904602093,0.10828915442096587,2.612462226499453,0.7343324224405876,1.986418958479831,-1.8532031034897614,84.77160014898331,18.729604822890963,0.6260432680196211,9,-0.625982284545902,-1.492376327514652,0.2222685813903773,0.6577339172363246,-0.4173202514648473,1,0.04766664220861383,-1.1000068328629269,26.536169052124023,-1.5714274987704797,25.73781776428223,6.466634897052148,26.35472679138184,0.04766664220861383
3247,2007-09-12,27.46153450012207,27.57040023803711,27.035140991210934,27.298234939575195,6978465.0,0.009000002733134727,1.809530960604714,0.5806442861987041,67.73584194627745,64.40536459600165,-1.1023333771329007,-1.6772499072256224,-0.13268236778780107,0.15580633834964885,20.325299880117065,0.5352592468261754,0.419832394679041,1.4969122886657722,0.08480037177528743,2.909024205556257,0.790856330220528,2.2029682471110164,-1.8431082360758708,94.17478799828949,28.16655972012792,0.7060559584452424,9,-0.8255701065063477,-1.6965007781982422,-0.09979438781738281,0.4127845764160156,-0.8074264526367188,2,0.0581433783452181,-2.2195124452603827,27.21658515930176,-1.1000068328629269,26.536169052124023,-1.5714274987704797,25.73781776428223,0.0581433783452181
3248,2007-09-13,27.67019462585449,27.75184440612793,27.2075138092041,27.488750457763672,9325306.0,0.007598268979888578,2.157885418683781,1.1111124088955118,67.17849552097627,65.64547539576223,-1.1837431066393762,-1.732516603376677,-0.4182802651474766,-0.058315508563193674,18.257214461591335,0.5443305969238281,0.5819728639116342,1.5517987251281689,0.09858407753420906,3.0050133727221287,0.825191401331189,2.2784060489251488,-1.7784920054495608,96.01769746854738,30.74287599624742,0.7266073237969797,9,-0.9435081481933558,-1.8144388198852504,-0.5216512680053675,0.2041244506835973,-1.061447143554684,3,0.04655738401013432,1.809530960604714,27.46153450012207,-2.2195124452603827,27.21658515930176,-1.1000068328629269,26.536169052124023,0.04655738401013432
3249,2007-09-14,27.67019462585449,27.815349578857425,27.42524528503418,27.53411293029785,7612159.0,0.0,-1.2051190822740656,0.7499921159688374,66.60155488094068,66.31164225134252,-1.0733253370336158,-1.591168063411427,-0.4906624412252363,-0.06281868167814864,16.940964817442243,0.39010429382324574,0.6864012997545501,1.410272502899165,-0.06966720021580741,2.8902122060141373,0.6703026513416788,2.150242354456651,-1.4808693197338805,91.397855539404,27.4063752304169,0.7399698515574866,9,-0.9117555618286097,-1.7826862335205007,-0.6668062210082972,0.058969497680667615,-1.6783561706542933,4,0.05409835466660562,2.157885418683781,27.67019462585449,1.809530960604714,27.46153450012207,-2.2195124452603827,27.21658515930176,0.05409835466660562
3250,2007-09-17,27.38895606994629,27.77906036376953,27.30730628967285,27.64297866821289,8209810.0,-0.010163952936038112,-1.2608628089050582,-1.86669189583163,70.89397071222793,66.9434874779621,-0.6912697988703371,-1.204487887448618,-0.2897836052579805,0.21918872769676767,15.582797711235285,0.4717540740966797,0.7175870852546176,1.022889328002929,-0.46142740010247607,2.507206056108334,0.28073096395022645,1.7650476920556315,-0.9069463947330547,53.92151406658012,-14.541968788349187,0.7421583640527033,9,-0.6305170059204102,-1.5014476776123011,-0.6985578536987305,0.027217864990234375,-1.2882518768310547,0,0.004637283185771057,-1.2051190822740656,27.67019462585449,2.157885418683781,27.67019462585449,1.809530960604714,27.46153450012207,0.004637283185771057
3251,2007-09-18,27.76091766357422,27.79720687866211,27.18029594421387,27.38895606994629,8692714.0,0.013580714528805382,1.7755023233662264,-1.4642854461221946,72.27723184474297,67.07367768958238,-0.9656701937834775,-1.445495067075477,-0.7201366773296627,-0.149688394340032,13.890722280869284,0.6169109344482386,0.774326183315992,1.2646649360656745,-0.2299189162781019,2.759248788409451,0.5173730098937845,2.0119568622375645,-1.0389068057050288,93.02341500144196,20.411757531501337,0.747291926171889,9,-1.0024785995483398,-1.8734092712402308,-1.1839218139648438,-0.3447437286376953,-1.8325843811035156,1,-0.03169934748297387,-1.2608628089050582,27.38895606994629,-1.2051190822740656,27.67019462585449,2.157885418683781,27.67019462585449,-0.03169934748297387
3252,2007-09-19,28.568342208862305,28.66813659667969,28.205453872680664,28.450403213500977,11080008.0,0.029084937143397438,1.9142819385376442,0.31707304566315414,74.82014170859516,67.49449958407286,-1.5523390136016069,-2.1374349658590646,-1.571924880320271,-0.9481431793971211,13.192394453326672,0.9072189331054723,0.8365605937889278,1.9292024612426744,0.21988233327156692,3.638522589213782,1.0745423972571224,2.7838625252282263,-1.6495303812152322,93.29266963824413,19.967233799178388,0.8546600639855536,9,-1.383509635925293,-2.254440307617184,-1.9913463592529297,-1.1521682739257812,-2.9031028747558594,2,-0.06192439477557776,1.7755023233662264,27.76091766357422,-1.2608628089050582,27.38895606994629,-1.2051190822740656,27.67019462585449,-0.06192439477557776
3253,2007-09-20,28.16009330749512,28.30524826049805,28.10565948486328,28.18730926513672,8287520.0,-0.014290255219658432,-1.9333258581300365,-0.2307630106413646,68.15835315727124,68.82097267568108,-0.9622593118424199,-1.6230545806354009,-1.244699831251193,-0.5308896917444734,13.045591083274402,0.46268272399902344,0.8588176291578513,1.4007470130920439,-0.38355517106591464,3.1850491972500024,0.5085959210130646,2.292898105171023,-0.97979736328125,65.8536491564078,-6.661164474046146,0.8921510920789791,9,-0.7620639801025426,-1.84619140625,-1.6148500442504918,-0.7439193725585973,-2.15011024475098,3,-0.053479412996438325,1.9142819385376442,28.568342208862305,1.7755023233662264,27.76091766357422,-1.2608628089050582,27.38895606994629,-0.053479412996438325
3254,2007-09-21,28.41411590576172,28.58648681640625,27.93328857421875,27.96957778930664,14185541.0,0.009020658969158601,-1.5263095773795912,-16.333730464645765,69.4214965063495,69.26951756880243,-0.8903560070142547,-1.781950304248241,-1.5615019109360908,-0.7752082808571004,12.902308875784074,0.6531982421875,0.904082691833004,1.5363774299621582,-0.3594457681073351,3.4322006280316515,0.5884658309274116,2.484289028996905,-0.9362518310546832,82.92688867608369,10.923840343281029,0.9479115990347462,9,-0.6350545883178675,-2.059389114379883,-2.2453694343566895,-1.3426856994628906,-2.449493408203125,4,-0.06353772995962992,-1.9333258581300365,28.16009330749512,1.9142819385376442,28.568342208862305,1.7755023233662264,27.76091766357422,-0.06353772995962992
3255,2007-09-24,28.377826690673828,28.450403213500977,28.22359848022461,28.350608825683594,5617934.0,-0.0012771544681611235,1.6315894303545346,0.061227291840079634,67.74744670156574,69.42605921988299,-0.6317948582726949,-1.653223027389295,-1.5788868583714049,-0.7322247056298181,13.025566530851865,0.2268047332763672,0.9424082984469742,1.387592983245849,-0.5862959402800243,3.361481906771722,0.4006485214829141,2.3745374450087837,-0.6619081115722629,80.48783614530709,10.781880191696601,0.9869444617629359,9,-0.5261878967285156,-1.6103153228759766,-2.209080219268799,-1.306396484375,-2.5765037536621094,0,-0.08407931521612155,-1.5263095773795912,28.41411590576172,-1.9333258581300365,28.16009330749512,1.9142819385376442,28.568342208862305,-0.08407931521612155
3256,2007-09-25,27.987722396850586,28.41411590576172,27.94236183166504,28.350608825683594,9810084.0,-0.013746799502142526,-1.080009755236081,-13.332655921513664,67.51701057283533,69.40174462283386,-0.1349978355120811,-1.1302939597013193,-1.2548231866770507,-0.3341499453275034,12.393108644724988,0.4717540740966797,1.0971032963194176,0.8763748168945327,-1.025353887580728,2.7781035213697933,-0.07448953534309766,1.827239169132163,-0.08136021423339557,7.4074939263688675,-62.30220150716077,0.9508643522376309,9,-0.06350612640380504,-1.2202110290527344,-2.0072240829467773,-0.9162921905517578,-2.0866050720214844,1,-0.06742307133744097,1.6315894303545346,28.377826690673828,-1.5263095773795912,28.41411590576172,-1.9333258581300365,28.16009330749512,-0.06742307133744097
3257,2007-09-26,28.11473274230957,28.241743087768555,28.01493835449219,28.18730926513672,7798443.0,0.004538073647367469,1.499994743979189,0.19999789758064093,66.84027372220149,69.36416442297,-0.178364960269068,-1.1264248024914423,-1.431381638048741,-0.4533843745872801,11.476327665276376,0.25402069091796875,1.1543628635809853,0.8836321830749512,-0.9495086863298496,2.716773052479752,-0.03293825162744923,1.8002026177773516,0.5534038543701207,27.77781022238834,-40.40703454100651,0.9165704347024005,9,-0.19051647186278942,-1.1567049026489258,-2.1342344284057617,-1.0433025360107422,-2.0593891143798793,2,-0.07776703694389298,-1.080009755236081,27.987722396850586,1.6315894303545346,28.377826690673828,-1.5263095773795912,28.41411590576172,-0.07776703694389298
3258,2007-09-27,28.450403213500977,28.541126251220703,28.21452522277832,28.341537475585934,6666523.0,0.011939308627545886,1.2500016425000164,-1.5000131402591748,77.43117786705209,70.56745586587127,-0.43775920259659173,-1.3430361455813156,-1.8224953744663779,-0.7776546476959041,11.093423746338592,0.4263935089111328,1.1697739267998877,1.1000033378601088,-0.7239788587054257,2.9239855344256434,0.1880122395773398,2.011994436142878,0.20466941833496577,79.16656933283498,2.764733127941966,0.9119910982827678,9,-0.5261869430541957,-1.492375373840332,-2.605987548828125,-1.3789730072021484,-2.177326202392578,3,-0.09789540972385402,1.499994743979189,28.11473274230957,-1.080009755236081,27.987722396850586,1.6315894303545346,28.377826690673828,-0.09789540972385402
3259,2007-09-28,28.713497161865234,28.99473571777344,28.450403213500977,28.51390838623047,10228836.0,0.009247459390642643,-2.3333372266866226,1.8333479334932912,74.69135455325312,70.98938740376295,-0.6004399854193814,-1.4880764744503452,-2.125957437543409,-1.0266887859022944,11.417892449757145,0.5443325042724645,1.1665949124711616,1.2397153854370124,-0.6034163671882169,3.0828471380622418,0.318149509124396,2.161281261749629,-0.6985588073730433,73.27579488424924,-3.745488417740873,0.9215658763126151,9,-0.6259813308715785,-1.5921697616577148,-2.841865062713623,-1.6420669555664062,-1.9323768615722656,4,-0.094154817989627,1.2500016425000164,28.450403213500977,1.499994743979189,28.11473274230957,-1.080009755236081,27.987722396850586,-0.094154817989627
3260,2007-10-01,28.64092063903809,28.786075592041016,28.468547821044922,28.604631423950195,7521663.0,-0.0025276100092584963,-1.058817709621568,0.18181991934406702,68.73509119646765,70.59581622062126,-0.3705650876186901,-1.2961819278735227,-2.098934283111671,-0.9377243155177517,11.759895845090588,0.31752777099609375,1.1554321991058458,1.0492002487182646,-0.7746431320633747,2.8730436294999038,0.13727855832744496,1.9611219391090842,-0.6063863372802736,66.37933690622705,-9.262473392881304,0.9119216903908199,10,-0.17690849304199574,-1.51959323883057,-2.812381744384769,-1.5694904327392614,-1.4696960449218786,0,-0.09344316040705947,-2.3333372266866226,28.713497161865234,1.2500016425000164,28.450403213500977,1.499994743979189,28.11473274230957,-0.09344316040705947
3261,2007-10-02,28.64092063903809,28.87679672241211,28.541126251220703,28.76792907714844,7925975.0,0.0,-1.0555623689635192,-3.49989488068924,66.58164058854649,69.6804272072825,-0.25994532098981793,-1.1877377230627282,-2.1372377642911538,-0.9247914191871942,11.9789953480286,0.33567047119140625,1.1532837404192087,0.9416946411132834,-0.8622826751330166,2.7456719573595834,0.039705982990131616,1.8436832992364351,-0.5871823089599602,63.888953778110015,-9.019901596598025,0.9019886581231505,10,-0.17690849304199574,-1.51959323883057,-2.8668141365051305,-1.5694904327392614,-1.5785617828369176,1,-0.09914477742576289,-1.058817709621568,28.64092063903809,-2.3333372266866226,28.713497161865234,1.2500016425000164,28.450403213500977,-0.09914477742576289
3262,2007-10-03,28.53205299377441,28.6590633392334,28.26896095275879,28.58648681640625,5383592.0,-0.0038011224092877605,2.9090987280320335,0.4285843007103555,62.467180883409526,69.04807473240898,-0.17518971208130552,-0.9368414937875826,-2.0523501270911986,-0.8005954943045559,12.018017367778224,0.3901023864746094,1.157761984820862,0.7121667861938441,-0.9651065803318808,2.389440152719569,-0.12646989706901834,1.5508034694567066,-0.45949471594237323,40.6977056874986,-28.078177998723447,0.838636683262863,10,-0.06804084777831676,-1.410725593566891,-2.7579464912414515,-1.4606227874755824,-1.5604171752929652,2,-0.09220982694513324,-1.0555623689635192,28.64092063903809,-1.058817709621568,28.64092063903809,-2.3333372266866226,28.713497161865234,-0.09220982694513324
3263,2007-10-04,28.16916656494141,28.44133186340332,28.16916656494141,28.377826690673828,7001061.0,-0.012718553022181056,-1.6086948573100603,3.833280773677809,56.53208074256565,67.6159174253219,0.21134420933405096,-0.4543466540700578,-1.6856908781635305,-0.42911563250684637,11.821137628933654,0.3628864288330007,1.1165627085419843,0.2585583686828663,-1.2751755211111124,1.792292258476845,-0.5083085762141231,1.0254253135798557,-0.07816473831054438,0.0,-63.19150231826197,0.7668669448969895,10,0.2993822097778285,-0.8255710601806641,-2.469905853271488,-1.0977363586425817,-1.8325843811035192,3,-0.0750403080665697,2.9090987280320335,28.53205299377441,-1.0555623689635192,28.64092063903809,-1.058817709621568,28.64092063903809,-0.0750403080665697
3264,2007-10-05,28.01493835449219,28.2871036529541,27.90607261657715,28.2598876953125,8030470.0,-0.005475071834080025,1.5454568621704616,1.173915428069986,58.47666659951357,66.5858307473161,0.33860200385540296,-0.12730212927198536,-1.5200452176783656,-0.27405670855125663,11.215401499145543,0.3810310363769531,0.9796580690962244,-0.009525871276853337,-1.152395382992971,1.1333436404392643,-0.5809606271349104,0.5619088845812037,0.97979736328125,11.214900017487727,-50.953655112508926,0.5714347558580585,10,0.4354658126831019,-0.6668062210083043,-2.1863989830017125,-0.9435081481933629,-1.5332012176513707,4,-0.062176161922715245,-1.6086948573100603,28.16916656494141,2.9090987280320335,28.53205299377441,-1.0555623689635192,28.64092063903809,-0.062176161922715245
3265,2007-10-08,28.07844352722168,28.2598876953125,27.90607261657715,27.96050453186035,4983578.0,0.00226683249935844,-2.120023547220587,-0.48148321186071835,54.69167540792706,65.16079350677073,0.2549768448397849,-0.07308690286020436,-1.5734993178464833,-0.3344703052462954,11.418731103327977,0.35381507873535156,0.9063527865855932,-0.023134422302245383,-0.9261325440129511,0.8798636994084603,-0.47463348315759646,0.4283646385531057,0.8945189285278339,17.756941401621805,-38.83530962012834,0.45149906085535246,10,0.3719606399536133,-0.730311393737793,-2.4177403450012207,-1.0070133209228516,-1.8598003387451207,0,-0.04620353067900551,1.5454568621704616,28.01493835449219,-1.6086948573100603,28.16916656494141,2.9090987280320335,28.53205299377441,-0.04620353067900551
3266,2007-10-09,28.51390838623047,28.649991989135746,28.0058650970459,28.18730926513672,6552658.0,0.015508867455085618,1.1515134139892704,2.7692208170262314,49.09637466999421,63.18924916763658,-0.10951596946723896,-0.42833728766021295,-2.0059294432191095,-0.7660182704468355,12.404748167842705,0.6441268920898473,0.8078951723487897,0.3474642753601067,-0.4702125890931512,1.1651411398133646,-0.06137415686652403,0.7563027075867375,0.4377162727355959,80.72287630704386,27.584399232964984,0.40883843222662963,10,-0.06350421905517578,-1.165776252746582,-2.7579469680786133,-1.4424781799316406,-1.8416557312011719,1,-0.0470887320646175,-2.120023547220587,28.07844352722168,1.5454568621704616,28.01493835449219,-1.6086948573100603,28.16916656494141,-0.0470887320646175
3267,2007-10-10,29.05824089050293,29.23968505859375,28.49576568603516,28.66813659667969,16158492.0,0.019090069902003348,-1.024694306085856,1.1944437955522222,64.26513160366096,61.726355138370906,-0.5653943988693193,-0.8926835496964003,-2.5200741410394087,-1.3062708689417022,13.607699998443568,0.7439193725585902,0.7377827068777734,0.8119614601135261,-0.027431651683528457,1.6513545719105807,0.39226490421499705,1.2316580160120552,-1.1521682739257812,86.39453544566123,33.42422798459773,0.41969655589852783,10,-0.48536205291748047,-1.5876340866088867,-3.2932071685791016,-1.9868106842041016,-2.6853694915771484,2,-0.06868557672925302,1.1515134139892704,28.51390838623047,-2.120023547220587,28.07844352722168,1.5454568621704616,28.01493835449219,-0.06868557672925302
3268,2007-10-11,28.95844650268555,29.27597236633301,28.87679672241211,28.931230545043945,7608853.0,-0.003434288682285458,-4.866623684247463,0.06976584998558621,59.09089171560623,59.99297037863237,-0.43131249285955064,-0.7287936919004103,-2.3900442761637315,-1.1955477309688618,14.653553785562618,0.399175643920902,0.6962912988592649,0.6477544784545941,-0.20313822596546416,1.4986471828746524,0.22230812624456675,1.0732008306646215,-1.025701637268071,76.8212335461738,26.498442660655044,0.42544635221002863,10,-0.3674240112304723,-1.4696960449218786,-3.306815147399906,-1.8870162963867223,-3.4655780792236364,3,-0.06860902168974614,-1.024694306085856,29.05824089050293,1.1515134139892704,28.51390838623047,-2.120023547220587,28.07844352722168,-0.06860902168974614
3269,2007-10-12,29.16710662841797,29.16710662841797,28.595558166503906,28.677207946777344,7658124.0,0.0072055013625496045,1.3333333333333333,18.000420491973262,62.46417164358035,59.29620153942267,-0.6357134997459752,-0.8638488880801063,-2.556061898063568,-1.3923893989621199,15.466944374613018,0.5715484619140625,0.6597497875683693,0.7815690040588379,-0.09505840324047199,1.6581964113581478,0.34325530040918295,1.2198827077084928,-1.1806326629638697,92.05301424907594,43.66444462249808,0.4383137036496549,10,-0.5760841369628906,-1.6783561706542969,-3.515475273132324,-2.0956764221191406,-4.300220489501953,4,-0.09704508851838778,-4.866623684247463,28.95844650268555,-1.024694306085856,29.05824089050293,1.1515134139892704,28.51390838623047,-0.09704508851838778
3270,2007-10-15,27.515966415405273,28.66813659667969,27.33452415466309,28.66813659667969,21433657.0,-0.05660966766597153,1.314957397250962,-2.3518540148258964,44.67210995957164,56.86180924731436,0.9376773334021813,0.8403812859008966,-0.8653780080794675,0.2612328293687547,16.072610001581303,1.8325824737548793,0.4965841570560414,-0.8759217262268066,-1.7235104875823843,-0.02833296487122894,-1.2997161069045973,-0.452127345549016,1.760005950927738,9.34571726670565,-42.399724175222126,0.4237943806777895,10,0.789281845092777,0.18598079681396484,-1.896087646484375,-0.4445362091064453,-2.6309356689453125,0,-0.03758651478748076,1.3333333333333333,29.16710662841797,-4.866623684247463,28.95844650268555,-1.024694306085856,29.05824089050293,-0.03758651478748076
3271,2007-10-16,26.88091468811035,27.35266876220703,26.77204704284668,27.22565650939941,19820891.0,-0.023079390260462684,-1.0645167853509665,0.2992108517404429,37.49999999999997,54.08767803804662,1.4492182540253502,1.4821138296592729,-0.2078755321082113,0.8887252782049657,17.153537580984324,0.7439193725585938,0.32110272066311296,-1.4669733047485352,-2.519151860339182,-0.4147947491578883,-1.9930625825438568,-0.9408840269532135,2.3562287139892604,4.347879077802943,-48.346123887995994,0.5260892777953228,10,1.1430950164794922,1.1430950164794922,-1.1340250968933105,0.19051551818847656,-2.6490821838378906,1,-0.02463723825315811,1.314957397250962,27.515966415405273,1.3333333333333333,29.16710662841797,-4.866623684247463,28.95844650268555,-0.02463723825315811
3272,2007-10-17,26.799264907836914,27.17122459411621,26.672252655029297,26.82648086547852,10272155.0,-0.00303746286987594,-2.548365219632285,0.0789459124507702,32.36434961317245,51.40237457922516,1.407206072309986,1.5014114468537798,-0.11800687374403296,0.9635679614274721,17.18745342683562,0.49897193908691406,0.18386011959209014,-1.4601692199707017,-2.7126850300839216,-0.20765340985748182,-2.08642712502731,-0.8339113149140935,2.3392746398925794,4.878107741636314,-42.630395586965136,0.6262579050566093,10,1.1748476028442383,1.1748476028442383,-0.6418590545654297,0.27216529846191406,-2.1591835021972656,2,-0.004739393160387628,-1.0645167853509665,26.88091468811035,1.314957397250962,27.515966415405273,1.3333333333333333,29.16710662841797,-0.004739393160387628
3273,2007-10-18,26.65410804748535,26.99885177612305,26.581531524658203,26.899057388305664,7802191.0,-0.005416449326157258,-1.139542160898877,9.000210245986631,27.435380112192618,47.9533427473006,1.4693712002393369,1.6105315896521795,0.0598813350340599,1.0878225217739903,17.422296442073176,0.4173202514648473,0.046684488500773114,-1.530026817321776,-2.974113412967405,-0.08594022167614668,-2.2520701151445905,-0.8079835194989613,2.3364542866821303,2.80697794164295,-39.730204398389596,0.7220432978228148,10,1.274643898010254,1.274643898010254,-0.45360898971557617,0.41732215881347656,-0.8527851104736328,3,-0.01055134345739639,-2.548365219632285,26.799264907836914,-1.0645167853509665,26.88091468811035,1.314957397250962,27.515966415405273,-0.01055134345739639
3274,2007-10-19,26.608747482299805,27.01699638366699,26.472665786743164,26.49988174438477,9572655.0,-0.0017018226648115586,-5.666728961046502,-0.4444418488755851,27.599988562884278,44.94315532007363,1.446390239061781,1.595506026514954,0.15303687207639882,1.1155711121610352,17.378543087738578,0.5443305969238246,-0.07548794486099908,-1.48511896133423,-3.085879985822867,0.11564206315440728,-2.2854994735785468,-0.6847384490899131,2.1890923871069354,6.198292181373838,-31.946478455786654,0.8003805122443183,10,1.2655715942382812,1.2655715942382812,-0.31752634048461914,0.46268272399902344,-0.8800029754638707,4,-0.041936549609491225,-1.139542160898877,26.65410804748535,-2.548365219632285,26.799264907836914,-1.0645167853509665,26.88091468811035,-0.041936549609491225
3275,2007-10-22,25.991838455200195,26.19142723083496,25.69245529174805,26.11884880065918,12949742.0,-0.02318444442039136,2.6666573226624544,-1.1666695866987082,24.295766306641013,42.18753216858994,1.9402227241220729,2.1339039804232733,0.7937171732288704,1.7099431977296433,17.632308562408518,0.9162921905517543,-0.17351167414387803,-1.9827285766601577,-3.830903299119182,-0.1345538542011333,-2.9068159378896716,-1.0586412154306437,2.5734840059401876,18.03281136909326,-16.15921020169757,0.924087361229513,10,1.4923753738403356,1.4923753738403356,0.33113527297973633,1.0795917510986328,-0.20866012573242543,0,-0.04328098292174132,-5.666728961046502,26.608747482299805,-1.139542160898877,26.65410804748535,-2.548365219632285,26.799264907836914,-0.04328098292174132
3276,2007-10-23,26.100704193115234,26.52709770202637,25.982765197753906,26.23678779602051,8571133.0,0.004188458546427132,-1.9268210137681907,1.0714371527256625,26.408440147331646,37.98123311788669,1.6238057143593778,1.9778230737423783,0.7197368387728282,1.577785927623303,18.187673644150266,0.5443325042724645,-0.27475774968867483,-1.7795119285583496,-3.8086656833219763,0.24964182620527708,-2.794088805940163,-0.7649350511765363,2.119874207698068,27.607342180649663,-5.523741984095796,1.0145768773818125,10,1.3835096359252965,1.3835096359252965,0.22226953506469727,0.9707260131835938,-0.03628730773925781,1,-0.046576270037033685,2.6666573226624544,25.991838455200195,-5.666728961046502,26.608747482299805,-1.139542160898877,26.65410804748535,-0.046576270037033685
3277,2007-10-24,25.928333282470703,26.22771644592285,25.79224967956543,26.200498580932614,5704793.0,-0.006604071268314637,1.6666588800056064,1.9999859839936425,27.422289560891826,34.462499545140645,1.4589313037687148,2.0848892626867617,0.9309738876313034,1.7341730814041796,18.84430592074263,0.4354667663574219,-0.37571491872533613,-1.8425628662109368,-4.046568311087185,0.3614425786653115,-2.944565588649059,-0.7405601437728144,1.9888703452547674,17.808280329070257,-18.70757386623056,1.1020027224381233,10,1.5014476776123047,1.5558805465698278,0.3946404457092285,1.143096923828125,-0.3084545135498047,2,-0.06543038303758575,-1.9268210137681907,26.100704193115234,2.6666573226624544,25.991838455200195,-5.666728961046502,26.608747482299805,-0.06543038303758575
3278,2007-10-25,25.665239334106445,26.03720092773437,25.51101112365723,26.000911712646484,12100709.0,-0.010146967238427451,1.5777771548441755,1.2333401077838597,26.83362098891581,30.503549472400135,1.3474571860789375,2.243660857106754,1.2531982188337807,1.985095698559551,19.234326861645922,0.5261898040771413,-0.5060021931841376,-1.9663986206054673,-4.3354088017763175,0.40261156056538283,-3.1509037111908924,-0.7818935300200422,1.984994493301734,10.241017262560446,-28.25764582135158,1.1845050905854253,10,1.4243345260620153,1.7282524108886754,1.0841279029846191,1.4061908721923828,0.33567237854003906,3,-0.03994343926122945,1.6666588800056064,25.928333282470703,-1.9268210137681907,26.100704193115234,2.6666573226624544,25.991838455200195,-0.03994343926122945
3279,2007-10-26,26.00998306274414,26.21864318847656,25.765033721923828,25.9011173248291,8779903.0,0.013432320819216637,-1.3809461833799515,-0.32432140645153956,30.677963625427182,28.94864432416187,0.5674531043007569,1.7771048391349353,0.9649133081601491,1.6231085782965344,18.97347897650524,0.5534038543701136,-0.7481981705415954,-1.4864791870117173,-3.9036062203724775,0.9306478463490429,-2.695042703692099,-0.27791567033133546,1.3407595861389048,49.107226658557025,7.655028317037917,1.2085635166803805,10,0.4218568801879883,1.3835086822509801,0.845982551574707,1.0614471435546875,-0.2449493408203125,4,-0.008022309173714937,1.5777771548441755,25.665239334106445,1.6666588800056064,25.928333282470703,-1.9268210137681907,26.100704193115234,-0.008022309173714937
3280,2007-10-29,25.964622497558594,26.327510833740234,25.855756759643555,26.309364318847656,5181546.0,-0.0017439675018673384,1.476172837034219,-3.1666695866986703,24.31444852627473,27.48358304930351,0.4130501223215255,1.6987809006084902,1.05362361580314,1.6522355123014343,18.63107849523349,0.4717540740966797,-0.987287100733063,-1.3980248451232917,-3.8445264994807324,1.048476809234149,-2.621275672302012,-0.17477401794457137,1.128557737792839,44.64298452100686,7.8212534089776256,1.2232508271787197,10,0.376495361328125,1.428869247436527,1.102271556854248,1.1068077087402344,-0.3810329437255824,0,-0.009084591572430467,-1.3809461833799515,26.00998306274414,1.5777771548441755,25.665239334106445,1.6666588800056064,25.928333282470703,-0.009084591572430467
3281,2007-10-30,25.80132293701172,25.97369384765625,25.61080551147461,25.94647789001465,5579796.0,-0.0062893100241387945,2.636394912128133,0.4210540875492409,14.455435734260064,25.493703729424354,0.4549474571054333,1.7269804969026694,1.2627787464980749,1.8034019123986234,18.25618832873108,0.3628883361816406,-1.2895977284929927,-1.419344520568849,-3.883021475715413,1.044332434577715,-2.651182998142133,-0.18750604299556528,1.0703536227025268,35.55565418694098,4.797816651680975,1.231838477573282,10,0.4626808166503906,1.592168807983402,1.5082521438598633,1.2701072692871094,0.21773147583008168,1,-0.0007032433022231555,1.476172837034219,25.964622497558594,-1.3809461833799515,26.00998306274414,1.5777771548441755,25.665239334106445,-0.0007032433022231555
3282,2007-10-31,25.9011173248291,26.064416885375977,25.728744506835934,25.97369384765625,4839622.0,0.0038678012000008533,1.642854461221974,0.4999934299567691,16.633659491682508,24.293512549367673,0.23954333231946023,1.4967142337133197,1.1931044010619551,1.6930903255207994,18.351775483854958,0.3356723785400426,-1.4103991607442268,-1.1880033493042,-3.637771719251411,1.2617650206430113,-2.412887534277804,0.03688083566940392,0.7800660738371619,47.77787381360047,21.902970565342393,1.224884184973605,10,0.3628864288330078,1.4923744201660192,1.444746494293213,0.7938165664672887,-0.3628883361816406,2,0.006304730351934795,2.636394912128133,25.80132293701172,1.476172837034219,25.964622497558594,-1.3809461833799515,26.00998306274414,0.006304730351934795
3283,2007-11-01,26.05534362792969,26.291221618652344,25.774105072021484,26.082561492919922,8552946.0,0.00595442664370105,1.3265341148000995,0.3750229954534214,15.631246144875234,22.9636522807,-0.009554478197763672,1.2395587076796168,1.0699489431635705,1.517982876737765,18.50276172283789,0.5171165466308594,-1.4427000751275116,-0.9280858993530252,-3.364012937838833,1.5078411391327826,-2.146049418595929,0.2898776198898787,0.4620156522353085,62.025228869491656,42.682278000633254,1.2179635192429037,11,-0.036289215087890625,1.3381481170654297,1.3857784271240199,0.6395902633666992,-0.22680473327637074,3,-0.01671307295836244,1.642854461221974,25.9011173248291,2.636394912128133,25.80132293701172,1.476172837034219,25.964622497558594,-0.01671307295836244
3284,2007-11-02,26.2730770111084,26.59967613220215,26.00998306274414,26.02812767028809,10258156.0,0.008356573081051533,-3.193543574092913,-8.999579537492284,29.912031596612948,23.587681757363548,-0.31280482332227777,0.9324454748625755,0.8770981117989187,1.2757870459179514,18.979296271612338,0.5896930694580078,-1.4429454761218317,-0.6232594490051255,-3.028260980444397,1.7817420824341461,-1.8257602147247631,0.5792413167145121,-0.7620658874511683,66.97251245532382,44.449689324619236,1.2025007657196365,11,-0.21773338317871094,1.1204147338867223,1.1680450439453125,0.3402070999145508,0.4808254241943324,4,-0.010359094914799694,1.3265341148000995,26.05534362792969,1.642854461221974,25.9011173248291,2.636394912128133,25.80132293701172,-0.010359094914799694
3285,2007-11-05,26.78112030029297,27.071430206298828,26.35472679138184,26.45452117919922,12895114.0,0.01933703041215029,-1.7241349311642504,1.3333333333333526,48.31803888110575,26.02208161667178,-0.7790386749739362,0.33964016380829065,0.3977216869779099,0.7480152015097019,19.216513924017182,0.7983531951904297,-1.3970922386802869,-0.050349998474121804,-2.390205999764987,2.2895060028167435,-1.2202779991195563,1.1195780021713126,-1.2483358764648393,80.12426415665954,53.01794638217844,1.1699280006454333,11,-0.4898996353149414,0.612371444702152,0.8233013153076172,-0.16783618927001953,0.23587608337401988,0,-0.037940406038877494,-3.193543574092913,26.2730770111084,1.3265341148000995,26.05534362792969,1.642854461221974,25.9011173248291,-0.037940406038877494
3286,2007-11-06,27.17122459411621,27.18029594421387,26.81740760803223,27.035140991210934,7628473.0,0.014566391900303621,3.705920182045072,0.4166686133433112,55.67866535901731,29.161678927574616,-1.118994473027275,-0.1646541234182095,0.05954144488929103,0.3402505017113171,18.838977459650515,0.399175643920902,-1.3397554477724327,0.406888484954834,-1.8031648167110639,2.616941786620732,-0.6981381658781132,1.5119151357877811,-1.576894338989252,99.37505830905681,66.58782354895837,1.1050266508329483,11,-0.8255710601806605,0.2222671508789098,0.6214451789855957,-0.6441268920898402,-0.11793899536132457,1,-0.05843075032499612,-1.7241349311642504,26.78112030029297,-3.193543574092913,26.2730770111084,1.3265341148000995,26.05534362792969,-0.05843075032499612
3287,2007-11-07,27.062358856201172,27.261945724487305,26.65410804748535,27.21658515930176,7951768.0,-0.004006655553486338,3.963005069185426,-1.1333202517274692,56.30255664000273,32.43600511102872,-0.9301675267144844,-0.2244913380384972,0.2151647697384078,0.4254286360275472,17.731531537181073,0.6078376770019531,-1.1957178704048417,0.3978168487548821,-1.5395299663300968,2.335163663839861,-0.5708565587876073,1.3664902562973715,-1.3728706597289992,86.58546747224882,47.940238391143765,0.9686734075424889,11,-0.6259832382202148,0.33113288879394887,0.7303109169006348,-0.5851573944091761,-0.3628883361816406,2,-0.03855186640983832,3.705920182045072,27.17122459411621,-1.7241349311642504,26.78112030029297,-3.193543574092913,26.2730770111084,-0.03855186640983832
3288,2007-11-08,26.971635818481445,27.08957481384277,26.717613220214844,26.717613220214844,9606385.0,-0.003352369917263842,-1.9285708922443612,-1.6470770105986585,55.52487118371594,35.196772617505246,-0.7092268673369801,-0.30593232652962854,0.3414414037973259,0.4932894707117157,16.520141982208855,0.37196159362792613,-1.067450677322828,0.40643434524536204,-1.2133884637695331,2.026257154260257,-0.4034770592620873,1.2163457497528114,-1.1563510197680635,76.81161628241789,32.654999012843035,0.8099114045074476,11,-0.5352602005004883,0.4218559265136754,0.8210339546203613,-0.4944343566894496,0.41732025146484375,3,-0.05314497198022328,3.963005069185426,27.062358856201172,3.705920182045072,27.17122459411621,-1.7241349311642504,26.78112030029297,-0.05314497198022328
3289,2007-11-09,26.33658218383789,27.080501556396484,26.0190544128418,27.044212341308594,10309963.0,-0.0235452398555821,1.7209317107276698,-2.7856976595760656,55.21978577348823,38.63069897830674,-0.025672912858901498,0.11193154254518589,0.9995529729134063,1.10532226331744,16.183244349207254,1.061447143554684,-0.9461710583681544,-0.08709306716918874,-1.1478709437373098,0.9736848093989323,-0.617482005453251,0.44329587111487356,-0.4055645110625967,25.547509104050686,-21.008365958442244,0.5303889382840608,11,0.0997934341430664,1.0569095611572301,1.5694899559020996,0.14061927795410512,0.6894874572753906,4,-0.019290403198040762,-1.9285708922443612,26.971635818481445,3.963005069185426,27.062358856201172,3.705920182045072,27.17122459411621,-0.019290403198040762
3290,2007-11-12,26.48173713684082,26.581531524658203,26.000911712646484,26.264005661010746,7215012.0,0.0055115334248652115,1.7826102853799886,-0.3076910636600292,55.70653307213156,43.214154238070236,-0.10030978460137163,-0.12087535305324337,0.8784481834253199,0.9377568251120003,17.079197892334268,0.5806198120117188,-0.7859327261060329,0.10977334976196218,-0.819485072848007,1.0390317723719313,-0.3548558615430224,0.5744025610669468,0.7802085876464844,38.12945722950336,-10.376181281734944,0.46462921130498386,11,0.013607978820800781,0.9117546081543004,1.4175310134887695,-0.004535675048824572,0.734848022460941,0,0.010277471491221712,1.7209317107276698,26.33658218383789,-1.9285708922443612,26.971635818481445,3.963005069185426,27.062358856201172,0.010277471491221712
3291,2007-11-13,26.21864318847656,26.436376571655273,26.02812767028809,26.21864318847656,7608191.0,-0.00993492031903942,-1.14286429393809,0.0,54.23279805287835,47.39183630042533,0.25502498350129343,0.09492581901488961,1.1563042142407802,1.1818977508659394,17.3215200152702,0.4536094665527308,-0.6664072234464058,-0.12020702362060831,-1.01982937541678,0.7794153281755634,-0.5700181995186924,0.32960415227747575,1.0180818557739286,17.266106527312182,-33.671665388774194,0.449811175898085,11,0.2993822097778356,1.1748485565185618,1.680624961853031,0.2585582733154368,1.3608303070068395,1,0.03044982875167679,1.7826102853799886,26.48173713684082,1.7209317107276698,26.33658218383789,-1.9285708922443612,26.971635818481445,0.03044982875167679
3292,2007-11-14,26.672252655029297,26.88091468811035,26.264005661010746,26.409160614013672,6889181.0,0.017301027489939225,-1.2295152029006644,100.0,63.909768097201976,52.75611651735053,-0.08682630172058481,-0.38861127537384377,0.7350233809518443,0.7161262980455874,17.17734225221838,0.6622714996337926,-0.4942650724523219,0.33975305557250834,-0.5478979754995201,1.2274040866445368,-0.10407245996350412,0.7835785711085208,0.539756122589111,61.66654694598398,5.350367663140446,0.4438255155360138,11,-0.040823936462402344,0.7212390899658239,1.227015495300293,-0.19505119323730113,1.1884574890136719,2,0.014285742889952102,-1.14286429393809,26.21864318847656,1.7826102853799886,26.48173713684082,1.7209317107276698,26.33658218383789,0.014285742889952102
3293,2007-11-15,26.37287139892578,26.744831085205078,26.15513801574707,26.59967613220215,5792864.0,-0.011224445867981991,1.280705378120885,-0.8620737153462475,55.07615107057593,55.5521297922353,0.2931620886704387,-0.11739897115600328,1.0563167642979856,0.9906169348741436,16.975047608801685,0.5896930694580078,-0.2612998915267788,0.05443363189697337,-0.8205862310113794,0.9294534948053261,-0.383076299557203,0.49194356335114975,0.8149154373931893,34.453796359113525,-21.83348547215038,0.4375099314541761,11,0.2585573196411133,1.0206203460693395,1.6488714218139648,0.2268047332763672,0.9435081481933594,3,0.012383904511324983,-1.2295152029006644,26.672252655029297,-1.14286429393809,26.21864318847656,1.7826102853799886,26.48173713684082,0.012383904511324983
3294,2007-11-16,25.492868423461914,26.23678779602051,25.32956886291504,26.136993408203125,14109705.0,-0.03336773467525089,1.1505372454781082,2.8399979816837804,44.6502058503282,55.14459278881557,1.1743491358824123,0.7111814103762129,1.9683458006815613,1.8394902692664772,17.019843930306205,1.0433025360107422,-0.057540165555558076,-0.769775390625,-1.706950268296552,0.16739948704655205,-1.238362829460776,-0.301187951789224,1.6711809103836082,10.526315789473683,-45.28270801053763,0.4685874388357759,11,0.8028888702392578,1.7554693222045898,2.547018051147461,1.1249513626098668,1.9051609039306605,4,0.074377179334568,1.280705378120885,26.37287139892578,-1.2295152029006644,26.672252655029297,-1.14286429393809,26.21864318847656,0.074377179334568
3295,2007-11-19,24.866886138916016,25.710601806640625,24.803380966186523,25.47472381591797,10932745.0,-0.02455519222661451,-1.469138686434519,0.9436641822645074,40.40967657318703,53.44803847927887,1.676548901656787,1.316037804457629,2.594003299481514,2.428648546601689,16.411952460157764,0.9072208404541016,0.13141182834189635,-1.3395100593566909,-2.4618607530780388,-0.217159365635343,-1.9006854062173666,-0.7783347124960152,2.223783976092289,3.05675773439121,-53.02920934578344,0.5611753468606744,11,1.1657772064208984,1.8688726425170898,3.1730003356933594,1.7509336471557653,1.9414501190185547,0,0.08682966938985581,1.1505372454781082,25.492868423461914,1.280705378120885,26.37287139892578,-1.2295152029006644,26.672252655029297,0.08682966938985581
3296,2007-11-20,24.88503074645996,25.057403564453125,24.72173118591309,24.767091751098636,11323279.0,0.0007296694665581693,-2.2174079964899565,-0.19403041276255997,39.393932154231,51.56930242530424,1.4527787988908614,1.2671138684026175,2.553802850960338,2.361243608354286,16.374877506509968,0.3356723785400355,0.19244294820437702,-1.2605817794799812,-2.529180707382203,0.008017148422240439,-1.8948812434310938,-0.6262823155288686,2.068402019619036,7.563023725435657,-47.5260162048275,0.6342994639511109,11,1.0206222534179688,1.1521692276000977,3.1185669898986816,1.73278903961182,1.8779449462890625,1,0.09369304931132061,-1.469138686434519,24.866886138916016,1.1505372454781082,25.492868423461914,1.280705378120885,26.37287139892578,0.09369304931132061
3297,2007-11-21,24.23183250427246,24.74894714355469,23.74193382263184,24.58564758300781,13872056.0,-0.026248641154699826,1.9600008970294,-2.9999838276676867,32.761583364196326,49.04004822313539,1.8575879517804452,1.8832532090928638,3.169003630342349,2.9566822431176973,16.447259475533894,1.1430969238281214,0.12381302777216874,-1.828954982757569,-3.3587171484190534,-0.2991928170960847,-2.593836065588313,-1.064073899926825,2.543064135393262,16.314200547134874,-36.33195322761101,0.7648810828307422,11,1.1793851852416992,1.2701072692871094,3.792177200317383,2.38598728179932,2.549287796020508,2,0.13815055013361843,-2.2174079964899565,24.88503074645996,-1.469138686434519,24.866886138916016,1.1505372454781082,25.492868423461914,0.13815055013361843
3298,2007-11-22,24.64008140563965,24.88503074645996,24.23183250427246,24.23183250427246,6404954.0,0.016847628065075337,-2.2,-1.153848227233288,35.099335443170176,46.80444263087784,1.2111976587749886,1.469611922950513,2.719990960031758,2.491302424240672,16.141670899599077,0.6531982421875,-0.006415321023734322,-1.369448184967041,-3.019023462748862,0.2801270928147801,-2.1942358238579516,-0.5446605460761305,1.8315189523226856,36.000006116104935,-14.221184065023202,0.824787638890911,11,0.6713428497314453,0.8618583679199219,3.334031105041504,1.9777383804321325,1.6148509979248011,3,0.13070690333296464,1.9600008970294,24.23183250427246,-2.2174079964899565,24.88503074645996,-1.469138686434519,24.866886138916016,0.13070690333296464
3299,2007-11-23,25.80132293701172,26.109777450561523,24.81245231628418,24.94853591918945,13882196.0,0.0471281532010801,-1.3064496439471007,2.0888899271164356,42.01183321535781,45.282809313458536,-0.03794545229651192,0.30771319751195847,1.53063892715722,1.282144553922997,15.460151728742987,1.469696044921875,-0.11656850445114486,-0.1977736473083489,-1.8499741696509382,1.4544268750342404,-1.0238739084796435,0.6283266138629457,0.3973107674175651,86.97318902686573,38.8600966990726,0.8261002611712941,11,-0.489898681640625,-0.29938316345214844,2.1274290084838867,0.8164968490600621,-0.0816497802734375,4,0.0587201134533335,-2.2,24.64008140563965,1.9600008970294,24.23183250427246,-2.2174079964899565,24.88503074645996,0.0587201134533335
3300,2007-11-26,25.728744506835934,26.400087356567386,25.68338394165039,26.19142723083496,8913829.0,-0.0028129732088919557,-1.5901641604312484,-0.5425536673629986,37.59749888565673,43.4344427393228,-0.09321420150968507,0.38126165645745047,1.5827504568601185,1.3043047171536735,14.800133694662918,0.7167034149169957,-0.23115953009583734,-0.2585581779480002,-1.9151565347880783,1.398040178892078,-1.0868573563680393,0.5697410004720389,-1.9868106842040945,74.74401530383042,31.74726146371833,0.8282991784200382,11,-0.4173202514648402,-0.22680473327636363,2.145574569702152,0.889075279235847,-0.34474182128905895,0,0.06488015068567088,-1.3064496439471007,25.80132293701172,-2.2,24.64008140563965,1.9600008970294,24.23183250427246,0.06488015068567088
3301,2007-11-27,25.78317832946777,26.109777450561523,25.275135040283203,25.31142425537109,9039598.0,0.0021156812613756237,-2.0666638634556285,-1.019605984029937,38.89763513614181,40.65531685476055,-0.24128882314535005,0.3429837421040425,1.4960690078720447,1.2088178314776634,13.975839644816329,0.8346424102783203,-0.30542294720284247,-0.20321712493896982,-1.8602641417078516,1.453829891829912,-1.031740633323409,0.6253063834454693,-1.9880814361572199,76.79182111853984,37.68494263533089,0.8285235083844403,11,-0.5397958755493129,-0.2812385559081996,1.701035499572761,0.834641456604011,-0.6985588073730398,1,0.03976072753199489,-1.5901641604312484,25.728744506835934,-1.3064496439471007,25.80132293701172,-2.2,24.64008140563965,0.03976072753199489
3302,2007-11-28,26.064416885375977,26.209571838378906,25.32956886291504,25.855756759643555,10716039.0,0.010907831156982573,2.5272778703689545,0.44230699254048156,42.37805698814319,39.24441751226803,-0.6904214103445945,0.07863828021932306,1.159156277215999,0.8906419682203577,13.22846255703522,0.8800029754638672,-0.3935700262788977,0.06985645294189524,-1.5870305788740993,1.7267434847578897,-0.7585870629661002,0.8982999688498907,-2.2172201828002898,84.5188645220312,48.108440672362335,0.8284435159079969,11,-0.9934062957763636,-0.5624771118164062,1.4197969436645543,0.5534029006958043,-1.0070133209228516,2,0.026801244410919134,-2.0666638634556285,25.78317832946777,-1.5901641604312484,25.728744506835934,-1.3064496439471007,25.80132293701172,0.026801244410919134
3303,2007-11-29,25.6198787689209,26.073488235473636,25.40214538574219,26.073488235473636,9800935.0,-0.017055363962678816,1.9600037002463564,-2.17391542807,43.77953100028707,39.147675862263455,-0.4066964843036871,0.515299398858474,1.5548678621641585,1.2799279929107499,12.86114896399551,0.6713428497314453,-0.47495280328031697,-0.35290842056274485,-2.017857592658544,1.312040751533054,-1.185383006610646,0.4795661654851564,-1.7216242532653787,50.857182674217604,12.532654522902256,0.8324745860478997,11,-0.5488681793212855,-0.11793899536132812,1.8371186256408691,0.9979410171508825,-0.9888706207275391,3,0.04532580118141527,2.5272778703689545,26.064416885375977,-2.0666638634556285,25.78317832946777,-1.5901641604312484,25.728744506835934,0.04532580118141527
3304,2007-11-30,26.000911712646484,26.100704193115234,25.67431259155273,25.78317832946777,7950005.0,0.014872550614400737,1.0434836262254792,-0.48000185012320545,45.99093323782901,39.767815491668124,-0.7912982589344146,0.11892858825715535,1.120240165239764,0.8536994051997056,13.004470165009993,0.48082542419433594,-0.6359958705586628,0.0417327880859375,-1.6173207218054664,1.7007862979773414,-0.7877939668597627,0.8712595430316377,-2.052620540172729,64.51621654156735,25.08608090585244,0.8295267549457016,11,-0.9299011230468714,-0.49897193908691406,1.2406210899353063,0.6169080734252965,-1.3789749145507812,4,0.00976968399128908,1.9600037002463564,25.6198787689209,2.5272778703689545,26.064416885375977,-2.0666638634556285,25.78317832946777,0.00976968399128908
3305,2007-12-03,25.765033721923828,25.991838455200195,25.68338394165039,25.88297271728516,6900534.0,-0.009071912297903273,-1.1935435740929128,-0.5416670316674771,46.20061334129142,40.5241134013415,-0.4633457459602184,0.2896303748130151,1.299847361045451,1.0479110286139317,13.915008516255028,0.31752777099609375,-0.7525779657274683,-0.14334087371826243,-1.7580535738650624,1.4713718264285376,-0.9506972237916607,0.6640154763551358,-1.7677066257681986,52.427160685344774,9.772344580936988,0.8073563500733991,12,-0.6940231323242152,-0.2630939483642578,1.147632122039795,0.8527860641479528,-0.9525814056396484,0,-0.001760547479778718,1.0434836262254792,26.000911712646484,1.9600037002463564,25.6198787689209,2.5272778703689545,26.064416885375977,-0.001760547479778718
3306,2007-12-04,25.58358955383301,25.89204406738281,25.51101112365723,25.89204406738281,7718308.0,-0.007042263947685923,1.470594055120312,2.6153734191543716,40.4458714939059,41.37792319353146,-0.19264946697459706,0.3647345279502012,1.4343283066846872,1.182879027960162,15.04637268569714,0.38103294372557883,-0.7618971823802205,-0.24540328979491832,-1.751134599980876,1.2603280203910394,-0.9982689448878972,0.5074623652980605,-1.538207252469146,28.865890002709698,-10.913805822461235,0.752865655092978,12,-0.2676296234130895,-0.08164978027344105,1.2837152481079066,1.0750551223754847,-0.3538150787353551,1,-0.007801362973955062,-1.1935435740929128,25.765033721923828,1.0434836262254792,26.000911712646484,1.9600037002463564,25.6198787689209,-0.007801362973955062
3307,2007-12-05,26.0190544128418,26.136993408203125,25.55637359619141,25.819467544555664,9178153.0,0.017021257243534427,1.6666666666666503,-0.6470544586598005,46.967331895542664,42.69658946601729,-0.38882529599588267,-0.1611625687444196,0.9518975355245978,0.7111103746295342,15.916872518606876,0.5806198120117152,-0.6817321246038226,0.24222679138183878,-1.1517327088074225,1.6361862915711,-0.45475295871279187,0.9392065414764694,-1.9265780103738628,83.95055960464336,41.700349954410036,0.6969797500946306,12,-0.4127845764160192,-0.5171146392822301,0.8096933364868129,1.0523748397827113,-1.7872219085693395,2,-0.03591348386149951,1.470594055120312,25.58358955383301,-1.1935435740929128,25.765033721923828,1.0434836262254792,26.000911712646484,-0.03591348386149951
3308,2007-12-06,25.53822898864746,26.2730770111084,25.41121864318848,26.091632843017575,14190170.0,-0.018479742444330594,-1.1348332124642513,-2.772746820080016,50.41735811017608,43.63053667655265,0.26015889252061086,0.2179436143824489,1.3683801605959331,1.1481217305742675,16.902472356649064,0.8618583679199183,-0.6018575890563227,-0.16692829132080078,-1.4447936653120053,1.1109370826704037,-0.805860978316403,0.47200439567480146,-1.399600367097534,14.736800173503948,-30.223951054501168,0.6389326869956015,12,0.29938220977783203,-0.036289215087890625,1.2905187606811523,1.5332002639770508,-2.1047496795654297,3,-0.01882767299204957,1.6666666666666503,26.0190544128418,1.470594055120312,25.58358955383301,-1.1935435740929128,25.765033721923828,-0.01882767299204957
3309,2007-12-07,25.82853889465332,26.03720092773437,25.638023376464844,25.755962371826172,8145106.0,0.011367660072862273,-1.5882425689003536,-0.13114567644230687,59.43059859198397,46.05643664392234,-0.028926353139304695,-0.11845225223180478,1.0072926708559535,0.8217596561091582,16.930853488119602,0.4989719390869105,-0.4036322075430476,0.14878377914428853,-1.0960019607067366,1.3935695189953137,-0.47360909078122404,0.7711766490698011,-1.6446810984030442,48.42097808622965,-1.7643236821395192,0.622392869925512,12,-0.05443286895751953,-0.32659912109375,0.8777341842651403,1.4334068298339844,-2.5583591461181605,4,-0.04636463376206923,-1.1348332124642513,25.53822898864746,1.6666666666666503,26.0190544128418,1.470594055120312,25.58358955383301,-0.04636463376206923
3310,2007-12-10,26.75390243530273,27.10771942138672,26.100704193115234,26.21864318847656,14944674.0,0.03582717336136132,-1.6117665682244526,7.375101837008226,65.55889972170056,49.01879937565109,-0.8868391425474229,-1.0776311024159533,0.022784787426292752,-0.1363793933164814,16.820356154203616,1.2791805267333984,-0.20767661215995759,1.0605390548706026,-0.2263992465780973,2.3474773563193025,0.41706990414625267,1.7040082055949526,-2.525720047846111,79.1443074691803,22.594022001321562,0.6434691507243507,12,-0.5352582931518519,-1.2519626617431605,-0.02948474884032848,0.5080432891845739,-4.635890960693359,0,-0.07968802466715375,-1.5882425689003536,25.82853889465332,-1.1348332124642513,25.53822898864746,1.6666666666666503,26.0190544128418,-0.07968802466715375
3311,2007-12-11,27.01699638366699,27.12586212158203,26.59967613220215,27.053285598754886,8863455.0,0.009833853173400797,4.800037843747372,-0.06779745572463287,74.79804635491668,52.621020416403695,-1.068918857798419,-1.34690423528642,-0.2976157572774376,-0.4269957292700681,16.712198431478893,0.5261859893798828,-0.12053343629596824,1.2837153434753397,-0.11637604226716647,2.683806729217846,0.5836696506040866,1.9837610363465927,-2.673632514853164,93.65082366760939,30.688604981858518,0.7000456928712531,12,-0.7529926300048793,-1.5150566101074183,-0.17464017868041637,0.24494934082031605,-5.080429077148434,1,-0.08159841442313542,-1.6117665682244526,26.75390243530273,-1.5882425689003536,25.82853889465332,-1.1348332124642513,25.53822898864746,-0.08159841442313542
3312,2007-12-12,27.053285598754886,27.35266876220703,26.63596534729004,26.70854187011719,11634780.0,0.0013431994649795165,-1.9259364524405156,-9.499894880687723,73.01036728155486,55.86889111432235,-1.0618506141049266,-1.426311506377285,-0.38846175617163325,-0.4827637218907235,17.51122399159889,0.7167034149169922,0.009535421086336981,1.3009529113769567,-0.16189942178236905,2.7638052445362824,0.5695267447972938,2.0323790779566195,-2.5429718347749706,84.57940482120189,17.454549746194843,0.7314261665796622,12,-0.6713418960571325,-1.5059843063354528,-0.18371295928955078,0.20866012573241832,-4.527025222778327,2,-0.06740442365126831,4.800037843747372,27.01699638366699,-1.6117665682244526,26.75390243530273,-1.5882425689003536,25.82853889465332,-0.06740442365126831
3313,2007-12-13,26.69947052001953,26.9262752532959,26.51802635192871,26.69039726257324,9987770.0,-0.01307845131948182,-1.3076964544665528,0.02631884699439466,60.12269648506254,57.439087030681634,-0.6021089083590283,-1.1033428523921671,-0.08274096200672432,-0.1346034590465024,18.117484489908556,0.5352592468261754,0.12549311776956884,0.9308078765869148,-0.5680596916081093,2.429675444781939,0.18137409248940273,1.6802416606844268,-1.9617683561814445,61.904761904761905,-2.5974893813434434,0.7494337840975114,12,-0.31752681732177734,-1.1521692276000977,0.21546316146850586,0.5624752044677734,-4.381870269775391,3,-0.0924227322746648,-1.9259364524405156,27.053285598754886,4.800037843747372,27.01699638366699,-1.6117665682244526,26.75390243530273,-0.0924227322746648
3314,2007-12-14,27.38895606994629,27.624834060668945,26.86276817321777,27.035140991210934,14769743.0,0.02582394094331475,-1.1818171889462457,38.99537523647871,66.42728620233197,59.68649512635281,-1.2002091418337066,-1.7323114257673673,-0.808328517256939,-0.8211564873905317,17.941674018723557,0.9253635406494141,0.22142070714589224,1.5254890441894524,-0.13145169141903779,3.1824297797979426,0.6970186763852091,2.3539594119936957,-2.442056578238688,84.523760360313,20.436439097177754,0.8284703678042449,12,-0.8709297180175781,-1.7055721282958984,-0.47402238845825195,-0.12701034545898438,-3.8919715881347656,4,-0.14441867556991617,-1.3076964544665528,26.69947052001953,-1.9259364524405156,27.053285598754886,4.800037843747372,27.01699638366699,-0.14441867556991617
3315,2007-12-17,27.02606964111328,27.19844055175781,26.84462547302246,27.17122459411621,8880430.0,-0.013249370582298359,2.5454745271930648,-0.4102565484822143,61.59053338299437,62.03590200291819,-0.7148024858744364,-1.2641858807685367,-0.4885524856464123,-0.4585767724507974,17.160560192734415,0.5443305969238281,0.33891331972417404,1.0546434402465827,-0.6102426828497229,2.7195295633428884,0.22220037869842812,1.8870865017947374,-1.8113766925095476,45.901676070075794,-15.893766068279987,0.8324430615481531,12,-0.5080432891845703,-1.3426856994628906,-0.11113595962524414,0.3674221038818395,-3.6107349395751918,0,-0.1389728488993639,-1.1818171889462457,27.38895606994629,-1.3076964544665528,26.69947052001953,-1.9259364524405156,27.053285598754886,-0.1389728488993639
3316,2007-12-18,27.21658515930176,27.38895606994629,26.899057388305664,26.935346603393555,8877344.0,0.007049323883139058,-1.7692208170262316,-1.9375057487878515,60.929432761158715,63.58724654354219,-0.7256246874844692,-1.33976136026455,-0.7348919188589456,-0.6543782895890402,16.33030646548886,0.489898681640625,0.4269182761247947,1.1285812377929716,-0.5425120704517923,2.7996745460377355,0.29303458367058965,1.9641278919153535,-1.7608780994915065,63.114739973048096,4.020422258380599,0.8355466541223819,12,-0.6985588073730504,-1.5332012176513707,-0.2721667289733922,0.17690658569335938,-3.7377433776855504,1,-0.18733333571606647,2.5454745271930648,27.02606964111328,-1.1818171889462457,27.38895606994629,-1.3076964544665528,26.69947052001953,-0.18733333571606647
3317,2007-12-19,27.5794734954834,28.12380409240723,27.416173934936523,28.12380409240723,13768663.0,0.013333352955839706,1.6000014016104296,-1.9354764326890352,68.88113430299143,65.63877723163279,-0.9430633382323386,-1.5167586992739395,-1.168086492415462,-1.010211241371998,14.822884072298976,0.9072189331054688,0.549447571348928,1.324087524414061,-0.2307622847289501,2.8789373335570723,0.5466626198425537,2.1015124289855684,-1.9068537355872763,66.10174725914297,5.719059230577884,0.777424904571506,12,-0.6985597610473633,-1.6466045379638636,-0.6237149238586426,-0.1859817504882777,-3.465579986572269,2,-0.2046052905937078,-1.7692208170262316,27.21658515930176,2.5454745271930648,27.02606964111328,-1.1818171889462457,27.38895606994629,-0.2046052905937078
3318,2007-12-20,27.86071014404297,27.99679374694824,27.6339054107666,27.6339054107666,11281282.0,0.010197317530576733,-2.200006727720701,-0.4166672506710183,68.27094674560647,66.62103813759083,-0.9613017631901108,-1.6278008659636463,-1.51459378263403,-1.2823958132932596,13.488330247539096,0.4173202514648402,0.7464420440893207,1.444292736053466,-0.07281216268356161,2.961397634790494,0.685740286684954,2.202845185421978,-1.8939482642455125,79.43258710102593,18.764231995212896,0.7585524493685135,12,-0.7484560012817383,-1.927841186523434,-0.8482499122619629,-0.467218399047848,-3.9736213684081996,3,-0.19146854981393913,1.6000014016104296,27.5794734954834,-1.7692208170262316,27.21658515930176,2.5454745271930648,27.02606964111328,-0.19146854981393913
3319,2007-12-21,27.31637954711914,28.2598876953125,27.21658515930176,28.21452522277832,22455755.0,-0.019537570798072945,1.1100890533953827,-3.9599952905954874,64.36977046585254,66.48891266471884,-0.2053175643219909,-1.016249975984877,-1.0499315043701998,-0.7274510756828789,13.764181761852162,1.0433025360107386,0.8665492063758435,0.824209308624269,-0.7147209669731645,2.3631395842217024,0.0547441708255505,1.5936744464229875,-1.09077260180851,33.33333333333333,-27.20523312021382,0.769465137798717,12,0.07257747650146484,-1.3154687881469727,-0.30391931533813477,0.07711219787598012,-3.565374374389652,4,-0.18299567438109432,-2.200006727720701,27.86071014404297,1.6000014016104296,27.5794734954834,-1.7692208170262316,27.21658515930176,-0.18299567438109432
3320,2007-12-24,27.398029327392575,27.56132888793945,27.053285598754886,27.443389892578125,1371884.0,0.0029890410671953305,2.6128992878942423,0.05050468583758282,67.12331775362793,65.63616504235341,-0.2078465166334169,-1.0186560010035244,-1.1587140859602911,-0.7903716014665711,14.341505369691554,0.5080432891845632,1.0136380631578668,0.8223948478698695,-0.7232538231817287,2.3680435189214677,0.04957051234406862,1.5952191833956704,-0.8876230770816811,36.666727402949,-26.72659911509281,0.7728243355257992,12,-0.009072303771969104,-1.3971185684204066,-0.6259818077087367,-0.09525871276855113,-3.129907608032223,0,-0.14238414007684785,1.1100890533953827,27.31637954711914,-2.200006727720701,27.86071014404297,1.6000014016104296,27.5794734954834,-0.14238414007684785
3321,2007-12-27,26.80833625793457,27.45246124267578,26.744831085205078,27.398029327392575,7194289.0,-0.021523192869511543,1.0259771464456853,13.000126145823476,57.237953011576536,63.883674567911385,0.39016551591128845,-0.3670411709991406,-0.5830927749148529,-0.19040302759843897,14.331422966619058,0.7076301574707031,1.0815827192256862,0.18144388198852468,-1.3209407171028644,1.6838284810799138,-0.5697484175571716,0.932636181534221,1.4515514373779297,4.191603951022628,-54.263226593422644,0.7511922995456953,12,0.5806207656860352,-0.8074254989624023,-0.42412519454956055,0.2313404083251953,-2.3406257629394496,3,-0.12656516703427434,2.6128992878942423,27.398029327392575,1.1100890533953827,27.31637954711914,-2.200006727720701,27.86071014404297,-0.12656516703427434
3322,2007-12-28,26.762975692749023,26.935346603393555,26.62689208984375,26.672252655029297,5105159.0,-0.0016920320884188378,-2.399993692775074,-0.15384789548758215,62.2061658131551,64.11517115992167,0.4358491400900384,-0.2810737899513356,-0.5499889718734678,-0.14173466664232137,14.389998056949443,0.3084545135498047,1.0281234329218911,0.10115537643432759,-1.3784781712488687,1.580788924117524,-0.6386613974072688,0.840972150275924,1.466610870361329,8.333372266866006,-53.352589241460635,0.7398167738415977,12,0.6804141998291016,-0.7620649337768555,-0.7915492057800293,0.235876083374027,-3.311351776123047,4,-0.12271183701080712,1.0259771464456853,26.80833625793457,2.6128992878942423,27.398029327392575,1.1100890533953827,27.31637954711914,-0.12271183701080712
3323,2007-12-31,26.78112030029297,26.9807071685791,26.735759735107425,26.744831085205078,911796.0,0.000677974219020161,-8.000140163992915,0.4,60.03826151694573,63.405279528212084,0.48109705248672086,-0.21898810546533554,-0.5757526521095926,-0.14354008876037483,14.473631794374576,0.24494743347167613,0.8959564935953033,0.06123790740966939,-1.3350288836836839,1.4575046985030227,-0.6368954881370072,0.759371302956346,1.384358483886718,9.444496355821341,-51.69204169916028,0.6981333955466763,12,0.6622695922851562,-0.5352602005004883,-1.3245415687561035,-0.2721672058105433,-2.512998580932617,0,-0.09959354804707932,-2.399993692775074,26.762975692749023,1.0259771464456853,26.80833625793457,2.6128992878942423,27.398029327392575,-0.09959354804707932
3324,2008-01-02,26.25493240356445,27.10771942138672,26.209571838378906,26.762975692749023,8691501.0,-0.019647717900836414,-2.0000031854742373,-13.999842321034471,44.25887512542061,61.479539721815,0.9269898758966839,0.34488876868140395,-0.06199293585830645,0.4034808084921835,14.303244371293012,0.8981475830078125,0.7654960635361583,-0.4776510238647482,-1.8508108719239829,0.8955088241944864,-1.1642309478943673,0.20892890016487087,1.8490029128418008,3.355674394321824,-53.21023018164297,0.686579924029618,1,0.9797973632812536,0.28123760223389027,-0.8482503890991175,0.25402069091797586,-2.467638015747063,2,-0.09018662061412186,-8.000140163992915,26.78112030029297,-2.399993692775074,26.762975692749023,1.0259771464456853,26.80833625793457,-0.09018662061412186
3325,2008-01-03,25.71967315673828,26.05534362792969,25.6198787689209,25.9011173248291,13693047.0,-0.020386997711466237,-1.2857071346692148,0.35714312530738107,35.95284150073506,58.704362915101264,1.4052229216289192,0.9239467021618069,0.4742499936596509,0.9478357685239516,14.378193262995904,0.6350536346435511,0.7383645510034071,-1.01064224243164,-2.390663581269994,0.36937909640671407,-1.700652911850817,-0.3206315730124629,2.270600350986328,5.4455605271018666,-44.5114025897037,0.6900106694191774,1,1.220210075378418,1.0478382110595703,-0.3129911422729492,0.7892799377441442,-1.9323787689208949,3,-0.076543273781573,-2.0000031854742373,26.25493240356445,-8.000140163992915,26.78112030029297,-2.399993692775074,26.762975692749023,-0.076543273781573
3326,2008-01-04,25.384002685546875,25.87389945983887,25.19348526000977,25.565444946289066,11875846.0,-0.013051117296312253,-1.4193489318413326,0.999989487958476,33.02581973778781,54.720439074523085,1.6244303788125265,1.3111197535420729,0.8035143036772467,1.2953778084280856,14.422627263010435,0.6804141998291016,0.5977504124175113,-1.3363333702087417,-2.753652245070228,0.08098550465274457,-2.0449928076394848,-0.6276739327779985,2.416639243073437,9.952670858201724,-34.153163061222656,0.7086594374307437,1,1.3426837921142578,1.3426837921142578,0.02267932891845703,1.1249504089355504,-2.0049571990966797,4,-0.04396000819925394,-1.2857071346692148,25.71967315673828,-2.0000031854742373,26.25493240356445,-8.000140163992915,26.78112030029297,-0.04396000819925394
3327,2008-01-07,25.08461952209473,25.44750785827637,24.73987579345703,25.30235290527344,10569547.0,-0.011794166868041134,1.7857156265369318,1.2000147170128435,33.39550358096703,50.84538983400759,1.7128234065174333,1.619964415308882,1.098437246090615,1.60761959298247,15.052184515511494,0.7076320648193395,0.49251083925377515,-1.5889947891235323,-3.157224093952113,-0.02076548429495162,-2.373109441537821,-0.8048801367092437,2.455306739664529,14.559395923417624,-26.167465292474624,0.7841146524142901,1,1.4152622222900355,1.4152622222900355,0.28804159164428356,1.4243335723876953,-1.1521701812744212,0,-0.024593118765713462,-1.4193489318413326,25.384002685546875,-1.2857071346692148,25.71967315673828,-2.0000031854742373,26.25493240356445,-0.024593118765713462
3328,2008-01-08,25.057403564453125,25.28420639038086,24.70358657836914,25.15719795227051,10020948.0,-0.001084965933712212,2.2820877740580814,0.45833296833254666,22.246213044862188,46.16499456500866,1.4534142675233745,1.6962803409221436,1.1292663727410428,1.6588204478900934,15.534555744749223,0.5806198120117188,0.36754410877354715,-1.5921694755554192,-3.2460871637833115,0.0617482126724731,-2.4191283196693654,-0.765210631441473,2.1465166411098657,14.717031428258617,-19.62422958894154,0.8269588441139459,1,1.0750541687011719,1.4243335723876953,0.22907161712646484,1.4515495300293004,-0.9979419708251953,1,-0.06408403982067545,1.7857156265369318,25.08461952209473,-1.4193489318413326,25.384002685546875,-1.2857071346692148,25.71967315673828,-0.06408403982067545
3329,2008-01-09,24.63100814819336,24.94853591918945,24.295337677001953,24.82152557373047,13153266.0,-0.017016743780455257,1.9387727081599513,1.9090995967201783,21.914867539122696,41.141833430063635,1.6302713975111267,2.137974818732399,1.5432808806135405,2.103053649731546,16.19436096037323,0.7620658874511719,0.13917238041887003,-1.958688354492189,-3.8123993310840234,-0.10497737790035444,-2.885543842788106,-1.0318328661962717,2.2228653495624933,19.07212137632074,-13.236479191138269,0.9268554882959166,1,1.2428913116455078,1.6466045379638672,0.6554670333862305,1.877944946289066,-0.6350517272949183,2,-0.014732910104600205,2.2820877740580814,25.057403564453125,1.7857156265369318,25.08461952209473,-1.4193489318413326,25.384002685546875,-0.014732910104600205
3330,2008-01-10,24.621936798095703,25.03018569946289,24.458637237548828,24.903175354003906,10478831.0,-0.0003682898419373748,1.1355949114492392,1.47618284844723,18.22220997113142,36.806750870014184,1.3456515235935171,2.086090157191059,1.541072975254142,2.1232828401038617,17.17150452819437,0.5715484619140625,-0.12686364382823,-1.8611614227294915,-3.9100384769274683,0.18771563146848536,-2.885599949828478,-0.8367228956305048,1.8225709683395266,20.689663505396748,-7.403172832442575,1.0244385270989875,1,1.0795917510986328,1.6556758880615234,0.6645383834838867,1.8870162963867223,-1.2791786193847692,3,-0.033898324779343514,1.9387727081599513,24.63100814819336,2.2820877740580814,25.057403564453125,1.7857156265369318,25.08461952209473,-0.033898324779343514
3331,2008-01-11,24.81245231628418,25.102764129638672,24.49492645263672,24.513071060180664,8260624.0,0.007737633304428337,-2.6216332931790802,-1.06451000339098,14.617131685159052,31.519080411347954,0.9412264500369076,1.8150036975148538,1.3465238931099535,1.9468845526604568,18.130647051263356,0.6078376770019531,-0.350918770940158,-1.5604187011718764,-3.7224363447588864,0.6015989424151336,-2.6414275229653796,-0.4794098793783732,1.2881882358417265,44.881793305069316,20.704685862858256,1.0810088217935043,1,0.8890762329101562,1.4651603698730469,0.47402286529541016,1.6965007781982457,-0.8890743255615234,4,-0.041316267952845265,1.1355949114492392,24.621936798095703,1.9387727081599513,24.63100814819336,2.2820877740580814,25.057403564453125,-0.041316267952845265
3332,2008-01-14,25.229774475097656,25.44750785827637,24.866886138916016,24.866886138916016,8281016.0,0.016819061392798762,-2.2000021024083285,1.2121277761496414,17.48880678277375,26.791363218662177,0.3168706268713315,1.3218352721955924,0.9267171633356845,1.5374133718553473,18.623633576430183,0.635055541992191,-0.6084016795810641,-1.0519209861755385,-3.246673936901175,1.1428319645500977,-2.1492974615383567,0.045455489187279596,0.5820176170084181,81.10232440333778,61.27441470198136,1.0973764753628186,1,0.4717540740966797,1.0478382110595703,0.17917537689208984,1.2791786193847692,-1.0795917510986328,0,-0.0733549556883345,-2.6216332931790802,24.81245231628418,1.1355949114492392,24.621936798095703,1.9387727081599513,24.63100814819336,-0.0733549556883345
3333,2008-01-15,24.23183250427246,25.28420639038086,24.02317237854004,25.04833030700684,13549973.0,-0.03955413758494697,-1.0441166467761982,-2.249997371989624,15.725816877522263,23.62102341334014,1.0227169451865201,2.240290002233678,1.9055552284480584,2.536758762601206,19.66461644099035,1.2610340118408203,-0.8027587397894109,-1.9264810562133796,-4.2930645460769234,0.4401024336501642,-3.1097728011451515,-0.7431893112816077,1.3373268814169528,14.64964741108944,-3.3265783369746558,1.1832917449317724,1,0.8074254989624023,1.9096975326538086,1.3222723007202148,2.2771205902099645,-0.34474372863769176,1,-0.012354953485229192,-2.2000021024083285,25.229774475097656,-2.6216332931790802,24.81245231628418,1.1355949114492392,24.621936798095703,-0.012354953485229192
3334,2008-01-16,23.43347930908203,24.11389350891113,23.30646896362305,23.93244934082031,17786874.0,-0.0329464639147562,-1.1445803274702129,0.6111100728835661,12.000010237824682,20.959597717461207,1.5407886066542638,2.874491483496655,2.668114431266993,3.327251819180674,20.112881422693746,0.9253635406494105,-1.061318899687393,-2.5270604133605943,-5.111685342277344,0.05756451555615527,-3.819372877818971,-1.2347479489022177,2.0140285491943395,5.932183005930235,-9.27995660529843,1.292312464458375,1,1.1567049026489293,2.349699020385742,2.2362961769104004,3.075473785400394,0.3719615936279297,2,0.026713160102660893,-1.0441166467761982,24.23183250427246,-2.2000021024083285,25.229774475097656,-2.6216332931790802,24.81245231628418,0.026713160102660893
3335,2008-01-17,23.27017974853516,23.88708877563477,23.19760322570801,23.787294387817386,10385468.0,-0.006968643383809536,-1.0821959627785347,1.0363641228727463,13.068193356462515,18.742083675091727,1.4752228536678977,2.8901619757376373,2.776606190226598,3.4803581502740535,20.648411717361963,0.6894855499267578,-1.3335846071162294,-2.5025654792785623,-5.298378361634775,0.2932474030776504,-3.9004719204566705,-1.1046590381004542,2.0140266418456996,3.2257599622922384,-12.827672634603465,1.3979064411781066,1,1.0523757934570312,2.458565711975094,2.3678431510925257,3.2387733459472656,0.6169090270996094,3,0.031189130475408833,-1.1445803274702129,23.43347930908203,-1.0441166467761982,24.23183250427246,-2.2000021024083285,25.229774475097656,0.031189130475408833
3336,2008-01-18,22.11801147460937,23.496984481811523,22.018217086791992,23.496984481811523,23049548.0,-0.04951265036954933,1.1447372606949857,2.6666678961481645,10.615395015475357,16.210960501148215,2.363988795466806,3.8375248791504717,3.846872196973248,4.6245110644596785,21.28354969653494,1.4787673950195312,-1.529527117357489,-3.39980506896973,-6.548784463383342,-0.25082567455611837,-4.974294766176534,-1.825315371762926,2.748874282836919,2.9100590899786245,-13.536630333357984,1.5744896972068056,1,1.6148509979248082,3.0210409164428746,3.742280483245853,4.390941619873054,2.086605072021488,4,0.0553732737460384,-1.0821959627785347,23.27017974853516,-1.1445803274702129,23.43347930908203,-1.0441166467761982,24.23183250427246,0.0553732737460384
3337,2008-01-21,21.936567306518555,22.92543792724609,21.528318405151367,22.6351261138916,25958766.0,-0.008203457544052162,1.1843944770822838,0.506579029266409,10.029946763058646,14.853597580947818,2.293060785180124,3.7677134640835064,3.94612665854158,4.794340825535883,21.275191596496015,1.397119522094723,-1.661960805086622,-3.299103927612304,-6.67343849821825,0.0752306429936418,-4.986271212915277,-1.611936642309331,2.3605847167968754,10.869570737271141,-6.195875390249908,1.687167285302973,1,1.5513458251953125,2.957535743713379,3.946404457092285,4.572385787963871,2.3769149780273438,0,0.09057071949510132,1.1447372606949857,22.11801147460937,-1.0821959627785347,23.27017974853516,-1.1445803274702129,23.43347930908203,0.09057071949510132
3338,2008-01-22,22.52626037597656,22.843786239624023,20.54852294921875,20.68460464477539,22893466.0,0.026881738661215904,-1.1716742612226483,-2.6363646292382663,19.55556593783089,14.591452958582064,1.4601134631354284,2.9069254005626455,3.2823263159776594,4.190839899354284,21.44159830508956,2.2952632904052734,-1.7492301918962738,-2.4426883697509787,-5.786540410253334,0.9011636707513766,-4.114614390002156,-0.770762349499801,1.2171249237060593,55.47073981921387,35.15625446662138,1.6719260202511779,1,0.47175502777099965,1.877944946289066,3.438362121582035,3.9826927185058665,1.814437866210941,1,0.07209018811459345,1.1843944770822838,21.936567306518555,1.1447372606949857,22.11801147460937,-1.0821959627785347,23.27017974853516,0.07209018811459345
3339,2008-01-23,22.31760025024414,23.0070858001709,22.13615608215332,22.979869842529297,18763595.0,-0.009262972293215044,1.4303833850510168,-0.3596055337949669,20.65728796249742,14.862017179844951,1.4595990382861466,2.8689821470596897,3.4333993972449193,4.3814415242608895,22.292570355940377,0.8709297180175781,-1.8372113170439022,-2.401409530639647,-5.753744882565066,0.9509258212857716,-4.077577206602356,-0.7252418546769377,0.7868125793457033,52.98913943908996,29.521773532244115,1.6761676759627102,1,0.680415153503418,2.0866050720214844,3.647022247314453,4.191352844238285,1.4424781799316406,2,0.07032514731835726,-1.1716742612226483,22.52626037597656,1.1843944770822838,21.936567306518555,1.1447372606949857,22.11801147460937,0.07032514731835726
3340,2008-01-24,23.496984481811523,23.66028594970703,22.68048667907715,23.215747833251953,14797300.0,0.052845477037992916,2.2238745085241445,-0.4246558377973619,35.792340388377326,17.214818146869206,0.11606434241828723,1.4570607818034667,2.204265854995157,3.1900940848776287,23.1159362397278,1.3426856994628906,-1.8626191301882358,-1.0269730567932136,-4.170437991761666,2.116491878175239,-2.5987055242774417,0.5447594106910145,-2.9484615325927734,94.75212386451399,66.70115853276292,1.5717324674842266,1,-0.49896907806396484,0.9072208404541016,2.6037206649780273,3.011968612670902,0.07257843017578125,3,0.013127489663075975,1.4303833850510168,22.31760025024414,-1.1716742612226483,22.52626037597656,1.1843944770822838,21.936567306518555,0.013127489663075975
3341,2008-01-25,23.41533470153809,24.041316986083984,23.2883243560791,24.01409912109375,12136864.0,-0.0034749046345345924,1.3055494722088388,-2.1290412278143505,37.00564384560699,19.38335559829512,-0.023812541338198656,1.3401944846054157,2.242673425938939,3.255852707737546,24.314685678206267,0.7529926300048828,-1.8625088151585913,-0.9389727592468233,-3.925664346270487,2.0477188277768406,-2.4323185527586553,0.5543730342650086,-2.8045764923095753,82.07789300087929,50.159035811027984,1.4933457935118315,1,-0.4989700317382848,0.9888706207275355,2.6853704452514613,3.093618392944336,0.08164978027343395,4,0.02014722745200359,2.2238745085241445,23.496984481811523,1.4303833850510168,22.31760025024414,-1.1716742612226483,22.52626037597656,0.02014722745200359
3342,2008-01-28,23.47884178161621,23.57863426208496,22.707704544067386,22.95265388488769,10541219.0,0.0027122003972017694,1.4000063072580675,-0.8787895197897698,37.78090580226886,21.833921034378072,-0.4043282540524089,1.073048913884584,2.1211471074756503,3.182601566279317,25.908945739298893,0.8709297180175746,-1.854763916174491,-0.711258983612062,-3.4945562424460803,2.0720382752219564,-2.102907613029071,0.6803896458049472,-2.7308612213134786,83.89612446279277,47.744109523166195,1.3916486294170094,1,-1.1476335525512695,0.9253635406494141,2.62186336517334,3.0301113128662145,0.07257652282714844,0,0.030911864041901937,1.3055494722088388,23.41533470153809,2.2238745085241445,23.496984481811523,1.4303833850510168,22.31760025024414,0.030911864041901937
3343,2008-01-29,24.11389350891113,24.34977149963379,23.469768524169922,23.58770751953125,10286374.0,0.027047830263593253,-1.3095251801442156,0.999996375156761,46.12245189839197,25.625303441107775,-1.182188749686901,0.2402473578809463,1.443910696653294,2.537633349824194,27.164716485086675,0.8800029754638672,-1.8424941771031733,0.05715408325194815,-2.4447926377257154,2.5591008042296117,-1.1938192772368836,1.30812744374078,-3.234179491577148,89.34421991914316,48.923645876225606,1.2509733604888318,1,-1.6647462844848597,0.29031181335449574,2.292997837066654,2.395059585571296,-0.3084526062011683,1,0.008276920338933014,1.4000063072580675,23.47884178161621,1.3055494722088388,23.41533470153809,2.2238745085241445,23.496984481811523,0.008276920338933014
3344,2008-01-30,23.88708877563477,24.068532943725586,23.6330680847168,23.814512252807614,8733277.0,-0.009405562531515144,-1.0000000000000162,0.13792940954716112,44.664029649819675,29.135951918147455,-0.9881917513067613,0.2957257086762084,1.6533949652848214,2.762952339508196,29.345923825663366,0.48082542419432883,-1.8859968376101293,-0.051258468627924714,-2.32930691444275,2.2267899771869004,-1.1902826915353373,1.0877657542794879,-2.799171309362798,72.28257764635197,28.153089675080395,1.1390242229074132,1,-1.4379415512084996,0.5171165466308558,2.6354727745056117,2.6218643188476562,-0.5896911621093786,2,0.018989734195463015,-1.3095251801442156,24.11389350891113,1.4000063072580675,23.47884178161621,1.3055494722088388,23.41533470153809,0.018989734195463015
3345,2008-01-31,23.75100517272949,23.93244934082031,23.22481918334961,23.62399673461914,9981266.0,-0.0056969521980463345,1.8888949452398005,1.7499934298702167,42.23107425113116,32.64880516655366,-0.8680110200934195,0.29171591793644325,1.7904000572284247,2.8839964020008573,31.0227857224126,0.7076301574706996,-1.8391368815671711,-0.08890867233276722,-2.207415584027796,2.0295982393622616,-1.1481621281802816,0.9703447835147472,-2.467376464455807,63.53581534086919,18.695902543076976,1.0592534558475137,1,-1.301857948303219,0.3039207458496129,2.943928718566898,2.757947921752937,-0.6531963348388636,3,0.0003820157244001088,-1.0000000000000162,23.88708877563477,-1.3095251801442156,24.11389350891113,1.4000063072580675,23.47884178161621,0.0003820157244001088
3346,2008-02-01,24.26812171936035,24.5675048828125,23.74193382263184,23.99595642089844,10641195.0,0.021772406804264843,-1.116277762159133,2.1428914685609053,43.062827693377095,36.319125269922374,-1.1712274101515376,-0.33021637901844514,1.2796479937691672,2.343830332887851,31.977303742128253,0.8255710601806605,-1.6642649677376546,0.4840019226074226,-1.5189029105386744,2.4869067557535196,-0.5174504939656259,1.485454339180471,-2.800524443605063,83.90240300449912,41.84632799686648,1.0014524165730478,2,-1.7101078033447266,-0.26762962341308594,2.426812171936035,2.186398506164551,-1.3426837921142614,4,-0.028785038061505897,1.8888949452398005,23.75100517272949,-1.0000000000000162,23.88708877563477,-1.3095251801442156,24.11389350891113,-0.028785038061505897
3347,2008-02-04,24.46771049499512,24.74894714355469,24.26812171936035,24.67637062072754,6355022.0,0.008224319044664474,1.717962264150909,-0.7666669002684053,51.92308410017433,39.91551617684942,-1.0884807870928839,-0.6096491653416329,1.109931915566257,2.11820748790549,32.396723939751226,0.4808254241943395,-1.490819271605389,0.7144361495971729,-1.2220392041950952,2.650911503389441,-0.2538015272989611,1.682673826493307,-2.752120610675256,81.54770098688249,34.53674586428842,0.9682376768961338,2,-1.0251588821411168,-0.6395893096923864,2.227223396301266,1.7373247146606445,-1.306396484375,0,-0.039673757517368013,-1.116277762159133,24.26812171936035,1.8888949452398005,23.75100517272949,-1.0000000000000162,23.88708877563477,-0.039673757517368013
3348,2008-02-05,23.451623916625977,24.48585319519043,23.33368492126465,24.404205322265625,8287961.0,-0.04152765247802748,1.065045013939194,4.56522971169499,50.142858816204544,43.19169071615021,0.08121306558923891,0.2950980532826968,2.1315389909896716,3.0987554927688095,33.05740994092707,1.1521682739257812,-1.172380703120588,-0.22136144638061594,-2.060898763927682,1.61817587116645,-1.1411301051541471,0.6984072123929153,-1.4326983063826297,14.880950891147556,-35.78428611812602,0.9197686587735329,2,0.2630929946899414,0.3764972686767578,3.27052640914917,2.5492868423461914,-0.19051551818847656,1,0.004255329531642094,1.717962264150909,24.46771049499512,-1.116277762159133,24.26812171936035,1.8888949452398005,23.75100517272949,0.004255329531642094
3349,2008-02-06,24.26812171936035,24.34977149963379,23.052446365356445,23.06151962280273,13397529.0,0.034816258594165816,-1.1185166035684864,-1.2666655987762012,57.12435406014472,45.5619144574577,-0.4799817295409312,-0.5797018442856228,1.2927272689391103,2.251106216802043,33.39064462436036,1.2973251342773438,-0.7843057006784555,0.6132806777954087,-1.1933334059060172,2.4198947614968347,-0.29002636405530424,1.5165877196461217,-1.9761939557858703,71.65781293038981,14.372505284059528,0.9033070418507135,2,-0.5397958755493129,-0.4400005340576172,2.576503276824951,1.7327890396118164,-1.1521682739257812,2,-0.019065373991481116,1.065045013939194,23.451623916625977,1.717962264150909,24.46771049499512,-1.116277762159133,24.26812171936035,-0.019065373991481116
3350,2008-02-07,23.787294387817386,24.07760429382324,23.451623916625977,24.041316986083984,7807812.0,-0.019813125098980255,2.8333479334934126,-0.21052723096645745,63.1805009579823,48.47023191438829,0.051804536831927095,-0.1735056254340357,1.74753313859107,2.7021604095762193,33.88973521584895,0.816497802734375,-0.4977794943595768,0.17418546676636026,-1.5760474148369958,1.9244183483697164,-0.700930974035316,1.0493019075680365,-1.2496646862448841,43.31551343238287,-19.98669232196532,0.8751164408016774,2,-0.058968544006347656,-0.4853610992431676,3.098155498504635,2.2136163711547816,-0.9888687133789062,3,-0.02059489264751757,-1.1185166035684864,24.26812171936035,1.065045013939194,23.451623916625977,1.717962264150909,24.46771049499512,-0.02059489264751757
3351,2008-02-08,23.787294387817386,24.295337677001953,23.66935729980469,23.923377990722656,5926349.0,0.0,-2.3658679164979195,0.5357145538777989,65.04423434122931,51.499490640939456,0.123056390493673,-0.26798553542208126,1.7192203372462593,2.6661458419377837,34.44754965506717,0.6259803771972621,-0.19532755569401772,0.22544336318970082,-1.4346210282370642,1.8855077546164658,-0.6045888325236817,1.0554755589030833,-1.0285329420466667,43.31551343238287,-25.519461779364278,0.830032195713382,2,0.11340236663818004,-0.5760831832885778,3.066402912139889,2.2136163711547816,-2.349697113037113,4,-0.028985454952786927,2.8333479334934126,23.787294387817386,-1.1185166035684864,24.26812171936035,1.065045013939194,23.451623916625977,-0.028985454952786927
3352,2008-02-11,23.379045486450195,24.14111137390137,23.27017974853516,23.496984481811523,9987659.0,-0.017162477359185302,-4.18920608223299,0.8666657322662706,57.14284344934617,52.72397859104547,0.5762604242638361,-0.005794831205825801,2.084762254360463,3.0227483334206546,35.76925127794086,0.8709316253662109,-0.07076637733078783,-0.09026908874511719,-1.553524637975876,1.3729864604856417,-0.8218968633604966,0.6413586858702622,-0.4212654709010799,22.784816864000597,-45.76852747680608,0.7316277746153793,2,0.5216512680053711,-0.3810300827026367,3.3476409912109375,2.6218652725219727,-1.134023666381836,0,-0.01940231304426021,-2.3658679164979195,23.787294387817386,2.8333479334934126,23.787294387817386,-1.1185166035684864,24.26812171936035,-0.01940231304426021
3353,2008-02-12,23.93244934082031,23.97781181335449,23.360902786254886,23.60585021972656,8506320.0,0.023670934499479435,1.956498688287793,-2.7692208170262314,62.78733696502566,54.737679403846144,-0.006244656128917114,-0.614271760481568,1.5085324760989316,2.426910331952289,36.228158073530615,0.6169090270996023,0.06723396936848758,0.4781039237976046,-0.9581839462063861,1.9143917938015953,-0.24004001120439256,1.1962478587996017,-0.7955526124706367,67.83210717289128,-2.578883104996123,0.7181439350019958,2,-0.03175258636474254,-0.9344339370727504,2.5674324035644567,2.068461418151859,-1.7146434783935476,1,-0.0322213292596385,-4.18920608223299,23.379045486450195,-2.3658679164979195,23.787294387817386,2.8333479334934126,23.787294387817386,-0.0322213292596385
3354,2008-02-13,24.05946159362793,24.24090576171875,23.73286247253418,23.74193382263184,5898462.0,0.005307114662559176,-2.0270359342682456,0.9722248177910562,55.34483133604471,56.19476352439209,-0.1187190430212759,-0.7293780245245713,1.3474158617949783,2.2537156856525726,35.93407345419885,0.5080432891845703,0.20679030755911398,0.5738170623779304,-0.8876184984697524,2.035252623225613,-0.156900718045911,1.3045348428017718,-0.7892818450927699,76.99124429278957,9.260230315816884,0.7307177804238415,2,-0.15876483917236328,-1.061446189880371,2.247635841369629,1.9414491653442383,-2.2952651977539062,2,-0.0331825046077453,1.956498688287793,23.93244934082031,-4.18920608223299,23.379045486450195,-2.3658679164979195,23.787294387817386,-0.0331825046077453
3355,2008-02-14,23.99595642089844,24.5675048828125,23.88708877563477,24.404205322265625,7109745.0,-0.002639509304161125,-1.1739082743238929,-1.2857108532160824,55.5363380324724,57.5807091176249,-0.01878940196092671,-0.641607122464233,1.3829797953717424,2.2707797679228605,35.37347676621272,0.6804161071777308,0.23610877650298434,0.4740230560302763,-1.0008668832099552,1.9489129952705078,-0.26342191358984124,1.2114680256503938,-0.6350536346435547,55.94408473150925,-9.560206491769975,0.7374449696201164,2,-0.09525966644287465,-0.9979410171508825,2.079799652099606,2.004954338073727,-1.8325843811035192,3,-0.036672969396521427,-2.0270359342682456,24.05946159362793,1.956498688287793,23.93244934082031,-4.18920608223299,23.379045486450195,-0.036672969396521427
3356,2008-02-15,23.342758178710934,24.286266326904297,23.27017974853516,24.07760429382324,10761342.0,-0.0272211797158719,-1.3092798699539712,1.799995327976095,48.83358755164062,57.23743172334338,0.5468490020271268,0.11388982401667036,2.0059198727146814,2.879495977892521,34.12358272781914,1.016086578369137,0.2805450740719593,-0.24041252136230895,-1.5637880642007218,1.082963021476104,-0.9021002927815154,0.4212752500568975,1.406188964843757,5.594467281804659,-55.20467066968299,0.6616877714192065,2,0.4672174453735387,-0.34474277496337535,2.6468124389648473,2.658152580261234,-1.388046264648434,4,-0.023319116794385364,-1.1739082743238929,23.99595642089844,-2.0270359342682456,24.05946159362793,1.956498688287793,23.93244934082031,-0.023319116794385364
3357,2008-02-18,23.923377990722656,24.20461654663086,23.75100517272949,23.80544090270996,7598086.0,0.02487365921227158,-2.999949542943066,-0.16049222495334453,48.35165488008183,57.03840906377419,-0.13310145061819867,-0.3270176354589225,1.3871264092243436,2.255290826092967,32.51528848564583,0.8618583679199254,0.37212993425729124,0.2408667564392104,-0.8377142665789243,1.3194477794573451,-0.2984237550698552,0.780157267948276,0.7959938049316442,50.349617449703764,-6.55625750480975,0.5392905115090674,2,-0.1134023666381836,-0.9253625869750977,2.066192626953125,2.0775327682495117,-1.3789730072021449,0,-0.1039059248617128,-1.3092798699539712,23.342758178710934,-1.1739082743238929,23.99595642089844,-2.0270359342682456,24.05946159362793,-0.1039059248617128
3358,2008-02-19,24.150182723999023,24.36791610717773,23.66028594970703,23.95059585571289,7472492.0,0.009480464396136812,1.2285681676883522,1.6923164006274967,52.276295547941665,56.49973589575163,-0.27982110165741503,-0.44894175949964676,1.1394972693743135,1.980417424175151,30.233504922768205,0.7076301574706996,0.42682273729660025,0.38647537231445384,-0.562296159787941,1.3352469044168487,-0.08791039373674181,0.8608611383656495,0.5402052307128926,67.83210717289148,12.339582324625113,0.47438576605119653,2,-0.2313404083251953,-1.2338180541992188,1.8393878936767578,1.8507280349731445,-2.3043384552001953,1,-0.07888805338261184,-2.999949542943066,23.923377990722656,-1.3092798699539712,23.342758178710934,-1.1739082743238929,23.99595642089844,-0.07888805338261184
3359,2008-02-20,23.88708877563477,24.02317237854004,23.596778869628906,23.9415225982666,7816189.0,-0.010894076925670904,2.9166571766457885,-0.2727324853546711,51.1520784951269,55.16324451098992,-0.08544629473131593,-0.06560022149017186,1.3689212945022717,2.189223962603613,28.122125938904674,0.5534038543701172,0.3833224019786208,0.044906997680666194,-0.6162925121387133,0.7061065075000457,-0.2856927572290253,0.3755067525903577,0.7748950149536107,47.55238380880144,-6.636748510228443,0.33059975490968974,2,0.03175354003905895,-1.2383537292480504,1.7033052444457972,2.113821983337399,-1.9051609039306676,2,-0.06988222503324493,1.2285681676883522,24.150182723999023,-2.999949542943066,23.923377990722656,-1.3092798699539712,23.342758178710934,-0.06988222503324493
3360,2008-02-21,23.80544090270996,24.150182723999023,23.76915168762207,24.05038833618164,5833869.0,-0.0034180755006064656,-1.4,4.499912400574946,45.77115590055703,53.02179135091522,-0.00106571035231795,0.04252138569703234,1.3854244910835192,2.216717350820641,26.859468760154638,0.3810310363769531,0.42668564369750683,-0.05216369628906392,-0.69355350492431,0.5892261123461822,-0.37285860060668696,0.2685312080285591,0.8287068070373529,48.76044689242958,-1.6011640755421936,0.3206949043176224,2,0.11340141296386719,-1.1567058563232422,1.3812403678894043,1.9777374267578125,-1.2519645690917969,3,-0.08574697335698445,2.9166571766457885,23.88708877563477,1.2285681676883522,24.150182723999023,-2.999949542943066,23.923377990722656,-0.08574697335698445
3361,2008-02-22,23.88708877563477,24.122966766357425,23.53327369689941,23.687501907348636,6324158.0,0.003429798811897422,-1.3214284373462712,-0.8148151032135988,44.5762589258957,51.62550418164294,-0.07495096999153006,-0.002078282878709814,1.2297559531778006,2.080839984561372,26.16741750331014,0.5896930694580149,0.3494120459132368,0.005896472930910335,-0.6007679657657619,0.6125609116275825,-0.297435746417424,0.30922869227924465,0.7197795748883031,42.39121740978574,-3.859271058378255,0.303332219348336,2,0.03175354003905895,-1.2383537292480504,1.1385617256164515,1.8416566848754847,-1.0342292785644602,4,-0.072161021882167,-1.4,23.80544090270996,2.9166571766457885,23.88708877563477,1.2285681676883522,24.150182723999023,-0.072161021882167
3362,2008-02-25,24.20461654663086,24.52214241027832,23.83265686035156,24.068532943725586,5514652.0,0.0132928618459347,-1.2686573721056331,0.681826435144924,58.08967420816332,51.10354165310269,-0.29397020524008965,-0.2766277948545337,0.8392011830259918,1.7121168860848144,24.831214123236435,0.6894855499267614,0.27028931582850646,0.2871355056762681,-0.30484211123071603,0.8791131225832522,-0.008853302777222183,0.5831243141297584,0.37551803185245447,67.88998788701763,16.94147394332822,0.29598880845349146,2,-0.28577423095703125,-1.5558815002441406,0.23134088516235352,0.9344358444213867,-1.4787693023681676,0,-0.0929535333986331,-1.3214284373462712,23.88708877563477,-1.4,23.80544090270996,2.9166571766457885,23.88708877563477,-0.0929535333986331
3363,2008-02-26,24.3134822845459,24.58564758300781,24.02317237854004,24.286266326904297,5865945.0,0.004497726196376783,-1.0327838341783062,0.19999439359748833,50.574707643887145,50.57352790952962,-0.3834234660900293,-0.38975722690394576,0.6684740794068595,1.5579633861468842,24.425547377718026,0.5624752044677699,0.18050316603788374,0.3860218048095696,-0.22627765121084664,0.9983212608299858,0.07987207679936148,0.6921715328197777,-1.0433025360107386,74.13796540805873,24.74289374968295,0.30614972801020784,2,-0.38556861877441406,-1.6647472381591797,-0.12247419357299805,0.5806207656860352,-1.63299560546875,1,-0.07276116519721432,-1.2686573721056331,24.20461654663086,-1.3214284373462712,23.88708877563477,-1.4,23.80544090270996,-0.07276116519721432
3364,2008-02-27,24.3406982421875,24.458637237548828,23.95966720581055,24.395132064819336,6258573.0,0.0011193771966964139,4.4999842319376455,-2.0000700819959354,57.922084021168224,50.83861079716249,-0.4096273751509649,-0.4018505592038366,0.5562099797569289,1.4876207404171211,24.024014692475674,0.4989700317382777,0.18508988171697638,0.39055728912353516,-0.24846712514856506,1.0295817033956354,0.07104508198748505,0.7100694962595853,-1.0442091369628876,76.72411449450597,25.462852595225698,0.3195122071360501,2,-0.4127845764160156,-0.8981466293334961,-0.6395878791809082,0.063507080078125,-1.4424781799316406,2,-0.10249722290482899,-1.0327838341783062,24.3134822845459,-1.2686573721056331,24.20461654663086,-1.3214284373462712,23.88708877563477,-0.10249722290482899
3365,2008-02-28,23.76007843017578,24.295337677001953,23.714717864990234,24.24997711181641,7049341.0,-0.023853868374465237,1.0,8.999894880689649,49.66593168046498,50.93109347814298,0.14976370707714182,0.18918338152361613,1.054979992426155,2.0202857612659777,23.394299373551483,0.6259803771972656,0.08740005198429301,-0.19051618576049734,-0.8289579643478078,0.4479255928268131,-0.5097370750541543,0.12870470353315966,-0.4378061553955064,21.551725700366628,-29.445830674638433,0.3192208892936561,2,0.2993822097778285,-0.04536151885986328,-0.05896806716918945,0.6441268920898438,-1.2882518768310547,3,-0.07483773943327532,4.4999842319376455,24.3406982421875,-1.0327838341783062,24.3134822845459,-1.2686573721056331,24.20461654663086,-0.07483773943327532
3366,2008-02-29,23.569562911987305,23.859872817993164,23.32461357116699,23.72378921508789,7086597.0,-0.008018303422202444,1.510635061931639,0.3148126518407751,52.47060825551104,51.388754964301775,0.42000257543263686,0.34222746454516084,1.1536025145084388,2.154298671169016,23.70032900813266,0.5352592468261754,0.03670251258267143,-0.3461037635803237,-0.9878284175533238,0.29562089039267647,-0.6669660905668238,-0.025241436593823607,1.0160846710205043,19.424483282789986,-33.69012360065932,0.32086232698649986,2,0.3855676651000941,0.15876293182373402,0.1315474510192871,0.8346424102783203,-1.1385612487792969,4,-0.04311011545540233,1.0,23.76007843017578,4.4999842319376455,24.3406982421875,-1.0327838341783062,24.3134822845459,-0.04311011545540233
3367,2008-03-03,23.496984481811523,23.596778869628906,23.11595344543457,23.134096145629886,6618023.0,-0.003079328642911272,-1.4091035062738315,-2.3529600910226214,43.548388008330605,50.41898745990055,0.47576854103659016,0.3566377338999587,1.119851180814024,2.160687389339465,24.322088535424573,0.48082542419433594,-0.015854769788671064,-0.37014589309692525,-0.9822220795951253,0.2419302934012748,-0.6761839863460253,-0.06410779984782522,1.0634424209594684,25.925873053158675,-24.28083392875478,0.3060380932490994,3,0.35381603240966797,0.23134136199951527,0.1633005142211914,0.9072208404541016,-1.3880462646484375,0,-0.027413091464558614,1.510635061931639,23.569562911987305,1.0,23.76007843017578,4.4999842319376455,24.3406982421875,-0.027413091464558614
3368,2008-03-04,23.55141830444336,23.98688316345215,23.40626335144043,23.66028594970703,7489256.0,0.0023166301477524076,-1.9090804839357045,-0.300003153612466,42.307676757291894,49.43627615569665,0.3659516969020409,0.32681981384295256,0.9484613458083686,2.04130184552816,23.99974733913968,0.5806198120117188,0.02673066652633338,-0.3207017898559563,-0.9200097283531363,0.2786061486412237,-0.6203557591045481,-0.021047820607364542,0.9512296600341763,32.43242091446446,-13.791942233546564,0.2996539692485904,3,0.29938220977783203,0.34927845001220703,-0.18371152877807617,0.8527870178222656,-1.8688716888427734,1,-0.035053984838989916,-1.4091035062738315,23.496984481811523,1.510635061931639,23.569562911987305,1.0,23.76007843017578,-0.035053984838989916
3369,2008-03-05,23.80544090270996,23.95059585571289,23.66935729980469,23.787294387817386,5857016.0,0.010785872637601557,-1.2142964409070771,-0.16668418655170358,47.272733229978286,49.60311808118791,0.11077896395514131,0.03832183538300171,0.595571207172128,1.719813545136919,23.457889347483768,0.39917755126953125,0.03782273137620251,-0.043545150756834516,-0.613491163911629,0.5264008623979599,-0.32851815733422995,0.24142785582056092,0.6417392810058544,58.461647936319515,12.910466061775217,0.2849730065773968,3,0.04535961151123047,0.09525585174560547,-0.37876462936401367,0.5987644195556641,-2.839597702026367,2,-0.047256180981077756,-1.9090804839357045,23.55141830444336,-1.4091035062738315,23.496984481811523,1.510635061931639,23.569562911987305,-0.047256180981077756
3370,2008-03-06,23.29739761352539,23.62399673461914,23.206674575805664,23.596778869628906,6833957.0,-0.021341477826891886,1.3589718709232246,-16.498002943034553,49.32249878356317,50.13047806537318,0.6025412701480164,0.5352226108343068,0.994172794896599,2.183115961464523,23.070376407735036,0.5987663269042969,-0.010785000894731667,-0.5270936012268059,-1.1480312077323127,0.09384400527870085,-0.8375624044795593,-0.21662479797405254,1.0965335006591737,20.833388083693592,-28.542196809176602,0.31046880325275394,3,0.5534029006958008,0.6032991409301758,0.12927865982055664,1.1068077087402344,-1.9595947265625,3,-0.017133997448615768,-1.2142964409070771,23.80544090270996,-1.9090804839357045,23.55141830444336,-1.4091035062738315,23.496984481811523,-0.017133997448615768
3371,2008-03-07,23.097808837890625,23.460695266723636,22.843786239624023,23.04337501525879,8546222.0,-0.008566998724307884,-1.719989235692106,-0.18182107771307704,36.08562927072644,47.68558418343575,0.7581212126293195,0.7172838875031395,1.0987546579025107,2.3464890124470443,23.08799211764116,0.6169090270996129,-0.040745472287330387,-0.6922080993652351,-1.393236041566805,0.008819842836334857,-1.04272207046602,-0.3416941282644501,1.2450031695439385,22.22231492110954,-25.913477449564585,0.35051397110078447,3,0.616908073425293,0.6985578536987305,0.15422773361206055,1.306396484375,-1.4878406524658203,4,-0.027101370910950218,1.3589718709232246,23.29739761352539,-1.2142964409070771,23.80544090270996,-1.9090804839357045,23.55141830444336,-0.027101370910950218
3372,2008-03-10,22.92543792724609,23.10688018798828,22.734920501708984,22.871004104614254,5948064.0,-0.007462652057357522,-1.277761880011496,1.0,28.97197241057701,45.28528026862352,0.8157426483295644,0.9000766328938035,1.173619184470283,2.4825779149981706,22.831175265861475,0.3719596862792969,-0.03415602943010043,-0.8418986320495634,-1.6236176790470687,-0.060179585052058115,-1.2327581555483178,-0.451039108550809,1.3274325341198399,15.217500597968298,-29.169939024181545,0.390859523498753,3,0.671340942382816,0.8164958953857457,0.3538150787353551,1.4787673950195348,-1.4424800872802699,0,-0.021567145875563076,-1.719989235692106,23.097808837890625,1.3589718709232246,23.29739761352539,-1.2142964409070771,23.80544090270996,-0.021567145875563076
3373,2008-03-11,23.16131401062012,23.496984481811523,22.68048667907715,23.06151962280273,8641128.0,0.010288836537063473,1.117651132706896,1.8333158134483942,37.42138260827603,43.00742455607994,0.4461629168575634,0.6360789994659548,0.8403823028757174,2.2137408305137463,22.308691817470386,0.816497802734375,-0.022441612700369262,-0.5674657821655238,-1.3899038507460837,0.2549722864150361,-0.9786848164558037,-0.15624674787524384,0.9701204539732551,37.85716538294645,-5.876708996446091,0.41121903429027923,3,0.32659816741943004,0.47175312042235973,0.4740223884582484,1.2428913116455043,-0.9072208404541051,1,-0.04543679140891965,-1.277761880011496,22.92543792724609,-1.719989235692106,23.097808837890625,1.3589718709232246,23.29739761352539,-0.04543679140891965
3374,2008-03-12,23.2611083984375,23.569562911987305,23.179458618164066,23.496984481811523,6731116.0,0.004308666933647176,1.0476145186238057,-2.3636207259033886,40.62498152176558,42.002874538446676,0.19793946640065485,0.498990835233009,0.6593425714916776,2.0819553933799178,22.09364667413432,0.40824890136718395,-0.1196682333710406,-0.42775373458862376,-1.2600515655879825,0.40454409641073497,-0.8439026500883031,-0.011604819088944396,0.7252312876042524,61.53847708881256,17.67867517151496,0.41614891549967953,3,0.07257652282714844,0.37195873260498047,0.5103106498718262,1.143096923828125,-1.469696044921875,2,-0.06786270696124475,1.117651132706896,23.16131401062012,-1.277761880011496,22.92543792724609,-1.719989235692106,23.097808837890625,-0.06786270696124475
3375,2008-03-13,23.11595344543457,23.17038536071777,22.67141532897949,22.93450927734375,7210933.0,-0.006240242318490741,2.437521763411273,-0.7692351233554626,37.003080321752456,40.284260323584604,0.2705699271537476,0.6059028101118713,0.7371460100737153,2.2038007268287316,22.52342224943608,0.5896930694580114,-0.19346700089442237,-0.5289085388183601,-1.3855378793326665,0.3277208016959463,-0.9572232090755151,-0.10059386856120511,0.7398009399107224,49.49499668711051,5.224318427770726,0.4283146702571541,3,0.21319580078125,0.5125780105590785,0.6622700691223145,1.2882518768310547,-1.5604190826416016,3,-0.09301412765977113,1.0476145186238057,23.2611083984375,1.117651132706896,23.16131401062012,-1.277761880011496,22.92543792724609,-0.09301412765977113
3376,2008-03-14,22.79842567443848,23.27925109863281,22.49904441833496,22.99801445007324,8595714.0,-0.013736304312327752,1.047619762727146,-1.1000010512041152,26.29968553843274,38.36773782692929,0.5221144129704776,0.9281461729208011,0.9930652420475745,2.494197550483104,22.4923882724554,0.780206680297848,-0.31920562561892396,-0.819219684600828,-1.7478279813638515,0.10938861216219564,-1.2835238329823397,-0.35491553621931615,0.9152080241429168,27.96600506004381,-12.766878286143484,0.4643041483815122,3,0.4445381164550746,0.7439203262329066,0.7167038917541468,1.6057796478271449,-1.0433025360107457,4,-0.06406682673327024,2.437521763411273,23.11595344543457,1.0476145186238057,23.2611083984375,1.117651132706896,23.16131401062012,-0.06406682673327024
3377,2008-03-17,21.437597274780273,22.235950469970703,21.437597274780273,21.88213348388672,14827833.0,-0.05968957765289751,-2.5918477677901013,2.2272605645917345,15.913988315113997,35.435105777798405,1.7434392616504866,2.2063166015694655,2.284853413972961,3.8224586852721423,22.789062739051,1.3608283996582067,-0.4101514113505864,-2.0557590484619155,-3.3892286361481254,-0.7222894607757055,-2.7224938423050205,-1.3890242546188105,2.105993924566622,0.0,-34.99928353259604,0.6667347938431044,3,1.2564992904663086,1.5740251541137695,2.118356704711914,2.9666080474853516,0.27216529846191406,0,0.008040589084454597,1.047619762727146,22.79842567443848,2.437521763411273,23.11595344543457,1.0476145186238057,23.2611083984375,0.008040589084454597
3378,2008-03-18,22.24502182006836,22.263166427612305,21.727907180786133,21.9547119140625,9652459.0,0.03766394782674465,2.277775182208933,-0.6530624503893764,29.03811813186816,33.40903743356395,0.8171459378930521,1.3163330539310962,1.4172249106713046,2.9910322403525242,23.326170314031785,0.8255691528320312,-0.49036865731787316,-1.1530764579772956,-2.559198907439594,0.25304599148500273,-1.8561376827084466,-0.4500152332461447,1.0342292785644496,37.872305781900295,7.8142261257736365,0.7030612247311497,3,0.28577518463134766,0.7666006088256836,1.2043342590332031,2.1591835021972656,-0.16783523559570312,1,-0.034257731292267946,-2.5918477677901013,21.437597274780273,1.047619762727146,22.79842567443848,2.437521763411273,23.11595344543457,-0.034257731292267946
3379,2008-03-19,22.21780586242676,22.58976554870605,21.873062133789066,22.480899810791016,9043897.0,-0.001223462843135792,1.9811377637440593,-0.9062520531384974,32.65306735396935,31.556878385831304,0.6654518175182496,1.2775806056553272,1.3964254850838778,2.988339792484748,23.618957540292783,0.7167034149169851,-0.5343368682610112,-1.0968282699584933,-2.5769605425759288,0.38330400265894227,-1.8368944062672128,-0.3567621336497737,0.7667806243896429,42.36456263068909,10.766566598773348,0.7400661363087181,3,0.2857742309570277,0.7938165664672816,1.2315502166748011,2.1863994598388636,-0.18144416809082742,2,0.001633253434832671,2.277775182208933,22.24502182006836,-2.5918477677901013,21.437597274780273,1.047619762727146,22.79842567443848,0.001633253434832671
3380,2008-03-20,21.764196395874023,22.19058990478516,21.637184143066406,21.891206741333008,13799967.0,-0.020416483489031245,-1.9047514166149597,0.48275662077615794,30.82852020218799,30.9727551559937,0.9819699152735488,1.6552918919052502,1.7960510550555924,3.409823779459664,24.200524025676756,0.5806217193603551,-0.5966978594228749,-1.4483755111694343,-3.0615379344384728,0.16478691209960417,-2.2549567228039535,-0.6417942995349151,0.9728718170165997,17.7340125958385,-14.767533734702369,0.8065812116345195,3,0.7393836975097656,1.2474260330200195,1.685159683227539,2.6400089263916016,-0.022682189941409803,3,0.0012504921912375178,1.9811377637440593,22.21780586242676,2.277775182208933,22.24502182006836,-2.5918477677901013,21.437597274780273,0.0012504921912375178
3381,2008-03-25,22.163372039794922,22.553476333618164,21.945640563964844,22.553476333618164,9542012.0,0.01834093189843533,2.116273157089284,3.0714371527256343,36.75675470911899,31.837730966942807,0.48757918786182586,1.1809040449541435,1.34027511516436,2.9831251270127908,24.34362258572687,0.7892799377441406,-0.6989009682683793,-0.9630140304565415,-2.608305823769154,0.6822777628560708,-1.7856599271128495,-0.1403681338002336,-0.7257747650146484,62.99208036181376,28.43358298611301,0.8226458966563063,3,0.3402080535888672,0.8482503890991211,1.2859840393066406,2.240833282470703,-0.25402069091796875,1,-0.027425324806647833,-1.9047514166149597,21.764196395874023,1.9811377637440593,22.21780586242676,2.277775182208933,22.24502182006836,-0.027425324806647833
3382,2008-03-26,21.9547119140625,22.036361694335934,21.637184143066406,21.88213348388672,8944362.0,-0.009414638050463053,2.3846104085131876,-0.18604878573489075,34.615376133354715,31.52595246972933,0.6079986572249005,1.2778821889580776,1.4752897217148906,3.161176044916946,25.22772797669563,0.5261878967285156,-0.7879024530301564,-1.0591789245605483,-2.701726046674235,0.5833681975531384,-1.8804524856173899,-0.23790536350370672,-0.49479705810546903,33.33340007648778,-1.4323147655651383,0.8212735610568426,3,0.5488681793212891,1.056910514831543,1.4492835998535156,2.449493408203125,0.38103294372558594,2,-0.009090931204928432,2.116273157089284,22.163372039794922,-1.9047514166149597,21.764196395874023,1.9811377637440593,22.21780586242676,-0.009090931204928432
3383,2008-03-27,22.54440498352051,22.64419937133789,21.83677291870117,21.83677291870117,9527063.0,0.02685952208192255,-1.2820516276148581,9.74989488068968,38.587834590868475,31.299602810740765,-0.0876198061422997,0.578519822976471,0.8494565815105126,2.5415294990199904,25.90276126445782,0.8074264526367223,-0.8062944996268371,-0.381031990051266,-1.9159115359305972,1.1538475558280652,-1.1484717629909333,0.3864077828884014,-1.0626188980102569,90.09008155828252,55.912531849447895,0.7674397729396658,3,-0.1859807968139684,0.4672174453735316,0.8595905303955043,1.8598003387451136,-0.22680473327637074,3,-0.037022152986003865,2.3846104085131876,21.9547119140625,2.116273157089284,22.163372039794922,-1.9047514166149597,21.764196395874023,-0.037022152986003865
3384,2008-03-28,21.845844268798828,22.127084732055664,21.7006893157959,22.018217086791992,6861735.0,-0.030985990325862023,1.1860371878804472,-0.2435910221750204,37.30156399442296,31.33276766325971,0.43479717315858935,1.1389853395156209,1.5287520062941944,3.2022939659054437,26.58983572976736,0.8437156677246129,-0.8081987881672035,-0.9548500061035163,-2.408821223442061,0.4991212112350283,-1.6818356147727904,-0.22786439743424225,-0.3175616518554669,20.7206524662573,-14.519226062264522,0.7269856086692729,3,0.5125799179077148,1.1657781600952148,1.5717592239379883,2.558361053466797,0.7257766723632812,4,0.010589763106763517,-1.2820516276148581,22.54440498352051,2.3846104085131876,21.9547119140625,2.116273157089284,22.163372039794922,0.010589763106763517
3385,2008-03-31,21.9819278717041,22.11801147460937,21.464813232421875,21.510173797607425,6785347.0,0.006229267279893369,-1.3225850206341705,-2.73682405143127,40.12839899799649,32.86929138098901,0.13514751419250715,0.9094866848179208,1.3798516466099109,3.020709716947252,27.112761895542203,0.6531982421874964,-0.8616540721135344,-0.7298588752746582,-2.1539761770827965,0.6942584265334801,-1.4419175261787274,-0.017800224370589035,0.6622714996337891,43.84608418049675,6.672078688209361,0.7120586509040696,3,0.05897045135498047,1.0296945571899414,1.3018608093261719,2.4222774505615234,0.97979736328125,0,0.002476298846467495,1.1860371878804472,21.845844268798828,-1.2820516276148581,22.54440498352051,2.3846104085131876,21.9547119140625,0.002476298846467495
3386,2008-04-01,22.553476333618164,22.6351261138916,21.9547119140625,21.9819278717041,8582597.0,0.026000834196612033,-1.173915428069983,1.211539005801857,46.926523074362684,36.31512857646109,-0.5305991974955369,0.2718504318142365,0.8390071271273882,2.400293350581663,26.9440461452432,0.6804141998291016,-0.9284792270737618,-0.10750608444213938,-1.474114145546146,1.2591019766618672,-0.7908101149941409,0.5757979461098621,-1.088663101196289,92.30760522562093,50.19346686896957,0.683304030552003,4,-0.49897003173828125,0.4581460952758789,0.7303123474121094,1.850728988647461,0.05443382263183594,1,-0.036001639644139494,-1.3225850206341705,21.9819278717041,1.1860371878804472,21.845844268798828,-1.2820516276148581,22.54440498352051,-0.036001639644139494
3387,2008-04-02,22.85285949707031,22.92543792724609,22.49904441833496,22.816570281982425,7768461.0,0.013274368838913198,3.6999474403449364,0.0634928050831496,47.47774610297504,38.36397612880629,-0.6795805071745811,-0.08249264826038427,0.5802891961776488,2.0550253399786733,26.39723484461758,0.42639350891112926,-0.9707387112244312,0.22408332824706534,-1.0888768529953303,1.537043509489461,-0.4323967623741325,0.8805634188682632,-1.388046264648434,95.03100074694301,50.21468692787052,0.6564800906211986,4,-0.6577339172363246,0.15876293182373402,0.4309291839599645,1.551345825195316,-0.7529926300048793,2,-0.04128621839705926,-1.173915428069983,22.553476333618164,-1.3225850206341705,21.9819278717041,1.1860371878804472,21.845844268798828,-0.04128621839705926
3388,2008-04-03,22.72584724426269,23.07966423034668,22.57162094116211,22.89822006225586,7154167.0,-0.005557827580565999,-1.1132130857507805,-4.749973720173424,45.64252869386879,39.80724961101735,-0.5332694766609372,-0.021609254047145754,0.7283187383695804,2.1363969317865283,26.425576952577558,0.5080432891845703,-0.9575460198790395,0.1383496284484842,-1.1023998888958317,1.3790991457928001,-0.482025130223672,0.7587243871206404,-1.2026090240478489,78.08980602305307,33.92686132208062,0.6203747586721574,4,-0.4536085128784144,0.2857751846313512,0.5579414367675817,1.6783580780029332,-0.5942268371582031,3,-0.01716558165166271,3.6999474403449364,22.85285949707031,-1.173915428069983,22.553476333618164,-1.3225850206341705,21.9819278717041,-0.01716558165166271
3389,2008-04-04,22.68048667907715,22.96172523498535,22.57162094116211,22.86193084716797,6426008.0,-0.001995990059160291,1.0476145186238244,1.0526263375122884,46.396385873819995,41.5370124634209,-0.46419019230534886,-0.06835317491970017,0.8013295988567215,2.14552970932489,26.455450703269356,0.3901042938232422,-0.7465298011968464,0.1492367744445815,-0.9533360061374445,1.2518095550266075,-0.40204961584642973,0.7005231647355927,-1.0638628982543956,75.28084313769493,30.479057260212457,0.5512863902910122,4,-0.4082479476928711,0.26763057708740234,0.6078376770019531,1.7237186431884766,-0.6622695922851562,4,-0.015999940123320733,-1.1132130857507805,22.72584724426269,3.6999474403449364,22.85285949707031,-1.173915428069983,22.553476333618164,-0.015999940123320733
3390,2008-04-07,22.89822006225586,23.070592880249023,22.73038482666016,22.75760078430176,6716235.0,0.009600031351160165,-2.4883975631460964,-0.775000262801019,50.839696469650946,43.101783770146675,-0.5633923365200424,-0.33468474196205733,0.5763257853037125,1.8901491451224395,25.90262678796005,0.390106201171875,-0.6285483414097008,0.3869290351867676,-0.6707879349307468,1.444646005304282,-0.1419294498719914,0.9157875202455266,-1.1938138544616699,83.87094586460812,35.41361236087837,0.5288584850587575,4,-0.625981330871582,-0.031752586364746094,0.7870125770568848,1.5059852600097656,-0.4536094665527344,0,-0.014263078973203558,1.0476145186238244,22.68048667907715,-1.1132130857507805,22.72584724426269,3.6999474403449364,22.85285949707031,-0.014263078973203558
3391,2008-04-08,22.471826553344727,22.848323822021484,22.412857055664066,22.80749893188477,8923088.0,-0.018621251247994408,1.086957316599388,-2.3871007121058843,60.32607163886687,45.95852771520358,-0.0990604774800623,0.04469892471536241,0.9929764526629654,2.280234674140928,25.096065513424048,0.4853630065917933,-0.5478720058418567,-0.008165359497070312,-1.0292170627501847,1.012886343756044,-0.5186912111236275,0.5023604921294869,-0.6849048641973887,8.84356076533351,-43.85369101320599,0.5105258516265568,4,-0.19958782196044922,0.24041366577148438,1.415262222290039,1.9323787689208984,-0.0816497802734375,1,0.021800572395736406,-2.4883975631460964,22.89822006225586,1.0476145186238244,22.68048667907715,-1.1132130857507805,22.72584724426269,0.021800572395736406
3392,2008-04-09,22.431001663208008,22.65327072143555,22.19058990478516,22.344816207885746,7825669.0,-0.0018167143663113672,-1.3448362525616167,-0.2567546835313438,52.19250966546279,47.47015827904739,0.018362097502844676,0.04910001851803969,1.021335899933625,2.2769027340431975,24.23834742134843,0.4626808166503906,-0.41108253735139755,-0.024268436431885476,-1.0236209415704671,0.9750840687066962,-0.5239446890011763,0.47540781613740535,-0.5665154215887078,27.040681696775938,-26.39451471232749,0.4996762525692901,4,-0.15876293182373047,0.2812385559082031,1.410726547241211,1.9732036590576172,0.045360565185546875,2,0.007886785249192174,1.086957316599388,22.471826553344727,-2.4883975631460964,22.89822006225586,1.0476145186238244,22.68048667907715,0.007886785249192174
3393,2008-04-10,22.108938217163086,22.480899810791016,21.7868766784668,22.480899810791016,9519746.0,-0.014357960954243909,2.731692433915321,-4.315827911300138,48.7999868809666,48.747760821996685,0.3041423615467842,0.30385865886781005,1.3064617398243072,2.557268542805602,24.22997999833853,0.6940231323242152,-0.33440867825541787,-0.2937130928039551,-1.2462635548800982,0.6588373692721881,-0.7699883238420284,0.18256213823411827,0.9707260131835938,25.088219518391796,-28.518505777618515,0.476275231038072,4,0.1633005142211914,0.603302001953125,1.6806249618530273,2.295267105102539,0.7983531951904332,3,-0.0004103023857841004,-1.3448362525616167,22.431001663208008,1.086957316599388,22.471826553344727,-2.4883975631460964,22.89822006225586,-0.0004103023857841004
3394,2008-04-11,21.682546615600586,22.56708526611328,21.0474910736084,22.331207275390625,18173440.0,-0.019285937541382858,1.7125519857138236,1.7438914955259852,49.094567830000074,49.74400180333042,0.7877774237545943,0.6386696394582216,1.6975111672431247,2.953110876459789,24.627376923158778,1.5195941925048828,-0.23140632992636512,-0.641176605224608,-1.555038641489407,0.27268543104019116,-1.0981076233570057,-0.18424558709221017,1.3712618637084972,31.39019202630745,-25.649002169614473,0.4569310181323989,4,0.3810310363769531,0.8164968490600586,2.193202018737793,2.721658706665039,0.9979400634765625,4,0.020711302941730736,2.731692433915321,22.108938217163086,-1.3448362525616167,22.431001663208008,1.086957316599388,22.471826553344727,0.020711302941730736
3395,2008-04-14,20.965843200683594,21.401308059692386,20.88419342041016,21.092853546142575,14603742.0,-0.03305439290057033,-2.562500821255491,0.1958039901789204,37.594005761866555,48.707055435275294,1.5032775641269183,1.2501277699294562,2.374202625100523,3.6447824381079243,24.535539819490722,0.7983531951904261,-0.20971871654857566,-1.250374507904052,-2.271415655421169,-0.22933336038693497,-1.7608950816626106,-0.7398539341454935,2.0077125823974633,4.1570447769888625,-49.9757479669888,0.5105205737585583,4,1.0160856246948242,1.2882518768310547,2.909905433654785,3.4383621215820312,1.5332012176513672,0,0.05019468456551679,1.7125519857138236,21.682546615600586,2.731692433915321,22.108938217163086,-1.3448362525616167,22.431001663208008,0.05019468456551679
3396,2008-04-15,21.33780288696289,21.49202919006348,20.784399032592773,20.997594833374023,11922913.0,0.017741222364344056,1.1818192510695726,-2.678585373179231,43.81818974131189,48.30043806175717,1.051294766528713,0.8043718273152436,1.9490574635068398,3.24940998002425,24.293527108255233,0.7076301574707067,-0.11436082093878497,-0.8053836822509766,-1.8594953716663127,0.2487280071643596,-1.3324395269586446,-0.2783278375433085,1.5103911543579116,29.611655935180337,-26.030494023785167,0.5270558447076683,4,0.5942287445068359,0.8391780853271484,2.5379457473754883,3.0664024353027344,0.9616527557373047,1,0.051870743890716,-2.562500821255491,20.965843200683594,1.7125519857138236,21.682546615600586,2.731692433915321,22.108938217163086,0.051870743890716
3397,2008-04-16,21.609968185424805,21.632648468017575,21.2470817565918,21.59182357788086,6870002.0,0.01275507604525683,11.142844270912683,0.05333385659903458,39.99999999999996,47.67349042910507,0.652949189286911,0.5752769962437441,1.619338377789468,2.965606560085849,23.001799691002045,0.38556671142577414,-0.039092662603032124,-0.5418369293212884,-1.5742535538350921,0.49057969519251543,-1.058045241578192,-0.025628617064384684,1.073122255197756,46.310401533850964,-4.768832859930981,0.5162083122569023,4,0.31752777099609375,0.5670127868652344,2.145573616027832,2.444957733154297,0.3901042938232422,2,0.036104106260216984,1.1818192510695726,21.33780288696289,-2.562500821255491,20.965843200683594,1.7125519857138236,21.682546615600586,0.036104106260216984
3398,2008-04-17,21.48295783996582,21.764196395874023,21.419452667236328,21.637184143066406,6605567.0,-0.005877396226092069,-1.4516273423353159,-8.499842321034373,45.57523955620529,47.58225194937011,0.6538771387786397,0.6769771070431219,1.7188889492090809,3.0736035016738725,21.60424598310932,0.3447437286376953,-0.055976072043762315,-0.6307440757751479,-1.7041135524145687,0.44262540086427293,-1.1674288140948583,-0.09405933745543749,1.0482372880143558,39.18574083525118,-15.083709146903225,0.5366847383197098,4,0.4445381164550781,0.6940231323242188,2.186398506164551,2.5175342559814453,0.46268272399902344,3,0.046241509005787496,11.142844270912683,21.609968185424805,1.1818192510695726,21.33780288696289,-2.562500821255491,20.965843200683594,0.046241509005787496
3399,2008-04-18,22.254093170166016,22.58069229125977,21.528318405151367,21.62811279296875,15515869.0,0.03589521219306291,-1.5494506002273465,-4.0588431714465925,52.87355766306881,47.808236526416536,-0.20573839051063203,-0.09623426092500509,0.9023661520823758,2.269204137863248,20.25840732681109,1.0977344512939489,-0.08550596047325598,0.13857688903808452,-0.935655849904748,1.212809627980917,-0.39853948043333176,0.6756932585095008,-1.4696941375732422,81.81816251227718,25.146683243074563,0.5371163694714163,4,-0.4377317428588867,-0.07711219787597656,1.306396484375,1.5740280151367188,-0.5443305969238281,4,0.029351824726930875,-1.4516273423353159,21.48295783996582,11.142844270912683,21.609968185424805,1.1818192510695726,21.33780288696289,0.029351824726930875
3400,2008-04-21,21.791412353515625,22.3538875579834,21.64625740051269,22.13162040710449,8174978.0,-0.020790818709731318,-1.244599528697127,-0.5434803805066459,41.76470709481672,45.745862688188744,0.09323577764430269,0.38850911473367944,1.3288481926227789,2.696751622075446,18.628619477809327,0.7076301574707067,-0.10823110241035394,-0.32546472549438477,-1.3978910499352537,0.7469615989464842,-0.8616778877148192,0.2107484367260497,-0.9710874557495117,56.06063019298654,3.735905047822925,0.536213162220435,4,-0.07257747650146484,0.24041271209716797,1.6919636726379395,2.0367088317871094,0.17690849304198863,0,0.04079929795913784,-1.5494506002273465,22.254093170166016,-1.4516273423353159,21.48295783996582,11.142844270912683,21.609968185424805,0.04079929795913784
3401,2008-04-22,21.55553436279297,21.950176239013672,21.42398834228516,21.59182357788086,7087590.0,-0.010824355342190617,-2.5151692766402656,0.10666771319807027,35.785269739894446,43.92283602979226,0.20726515270535728,0.6076701365123895,1.5250401440277415,2.894898827879498,17.669069088680352,0.5261878967285121,-0.14583218854475888,-0.5309508323669441,-1.6319013387378973,0.5699996740040092,-1.0814260855524225,0.019524420818534338,-0.7000021171569841,23.12913689437556,-22.810645356928536,0.5504752531854767,4,0.12701129913330078,0.4762907028198242,1.9233059883117676,2.2725868225097656,0.4808273315429652,1,0.043771128085350774,-1.244599528697127,21.791412353515625,-1.5494506002273465,22.254093170166016,-1.4516273423353159,21.48295783996582,0.043771128085350774
3402,2008-04-23,21.755123138427734,21.8140926361084,21.3287296295166,21.41037940979004,7201785.0,0.009259282199901131,1.0980381648864905,-9.499894880689583,39.530335015949156,42.89287471145699,-0.1098290522124401,0.413565729310406,1.30042742379705,2.653866238090444,16.405044463214363,0.4853630065917969,-0.23701110040478568,-0.3213826179504409,-1.430946962431765,0.7881817265308833,-0.8761647901911047,0.23339955429022297,-0.8650876918792747,34.05800523774764,-7.4921850104796945,0.5547821722406628,4,-0.07257747650146484,0.1769084930419922,1.6375317573547363,1.5468101501464844,0.6350536346435547,2,0.025020888220621762,-2.5151692766402656,21.55553436279297,-1.244599528697127,21.791412353515625,-1.5494506002273465,22.254093170166016,0.025020888220621762
3403,2008-04-24,21.709762573242188,21.7868766784668,21.28336906433105,21.7868766784668,6393160.0,-0.0020850521000004285,12.058768241403879,-0.22368530249800472,39.53033501594913,41.83018217656244,-0.14197657569448907,0.41443943054645516,1.3018804213340687,2.664196480079525,16.11068238072962,0.5035076141357493,-0.36556717533704486,-0.325011062622071,-1.423203011336419,0.7731808860922769,-0.8741070369792432,0.22408491173510114,-0.7859139897995,32.86717604837616,-4.233880107896226,0.5490959743571737,4,-0.02721691131591797,0.22226905822753906,1.143096923828125,1.501448631286621,0.4263935089111328,3,0.01337232063346816,1.0980381648864905,21.755123138427734,-2.5151692766402656,21.55553436279297,-1.244599528697127,21.791412353515625,0.01337232063346816
3404,2008-04-25,22.077186584472656,22.30852699279785,21.727907180786133,21.755123138427734,6503166.0,0.01692436801143682,-2.0843397908729835,-4.176453128864512,41.42179701891812,42.255492316234836,-0.5001276649450759,0.06876106542543425,0.8898184516531948,2.257439053913025,15.347573489581443,0.5987644195556641,-0.43828573232829626,0.03084583282470632,-1.063835084988785,1.1255267506381976,-0.5164946260820393,0.578186291731452,-1.1202011268736278,74.15262088871476,41.19269229698132,0.5473404589067453,4,-0.3946409225463867,-0.1451549530029297,0.6940231323242188,0.9208288192749023,0.5987644195556641,4,-0.0059584594261812285,12.058768241403879,21.709762573242188,1.0980381648864905,21.755123138427734,-2.5151692766402656,21.55553436279297,-0.0059584594261812285
3405,2008-04-28,22.036361694335934,22.45821952819824,22.013681411743164,22.09986686706543,5717028.0,-0.001849188979787586,-7.166722147274669,-0.1971821810558344,45.05154813463936,42.39253213771566,-0.32573485463484886,0.12002693869664327,0.8866579312917544,2.262060112730346,14.213704809754146,0.4445381164550746,-0.47502965453553614,-0.012700748443606358,-1.1069779568133988,1.0815764599261861,-0.5598393526285044,0.5344378557412917,-1.04690210006369,64.09263588544711,26.92210434986515,0.5471386041848969,4,-0.12247467041014914,-0.10433006286620738,0.7212395668029821,0.9616537094116246,0.3175258636474645,0,-0.014820918517492565,-2.0843397908729835,22.077186584472656,12.058768241403879,21.709762573242188,1.0980381648864905,21.755123138427734,-0.014820918517492565
3406,2008-04-29,21.741514205932614,22.018217086791992,21.637184143066406,21.71883583068848,7941517.0,-0.013380043969740463,-3.0975304590392585,-0.35711067727873885,42.592581967448226,42.68059680076547,0.03620919889918994,0.3698897483821497,1.1542447251345784,2.5215188436237526,14.036239979279957,0.3991775512695277,-0.4908756447675131,-0.26695013046265004,-1.3425200710767982,0.8086198101514981,-0.8047351007697223,0.27083483984442225,-0.720229957720619,38.996038703811934,0.5216710450074515,0.5377849703070734,4,0.19051647186279652,0.19051742553711293,1.0160870552063024,1.256501197814945,0.5171165466308665,1,0.010431961567934911,-7.166722147274669,22.036361694335934,-2.0843397908729835,22.077186584472656,12.058768241403879,21.709762573242188,0.010431961567934911
3407,2008-04-30,21.909351348876953,22.02728843688965,21.69161796569824,21.70522689819336,6250967.0,0.007719662087682044,-1.9019375051528808,9.000841042896008,47.78227319064342,42.92582276014748,-0.09464762775585811,0.13464648263036239,0.9418171377385569,2.3119565021450086,14.271537069144003,0.3356704711914098,-0.3752715731300711,-0.05193758010864258,-1.0516586598538993,0.9477834996366141,-0.5517981199812709,0.4479229597639858,-0.8568789398040018,53.281868952529685,12.572507706449386,0.49986053987262924,4,0.02267932891845703,0.022680282592773438,0.8482499122619629,1.0886640548706055,-0.23587799072265625,2,0.00579708378566357,-3.0975304590392585,21.741514205932614,-7.166722147274669,22.036361694335934,-2.0843397908729835,22.077186584472656,0.00579708378566357
3408,2008-05-02,22.335744857788086,22.67141532897949,22.090795516967773,22.344816207885746,8865109.0,0.01946171304304678,-1.327273283283116,-0.04444029153431006,57.25806588346199,43.41299034019117,-0.432873154562575,-0.3398977343833707,0.46755684273702514,1.8535710607536409,14.661051948389614,0.7620639801025355,-0.3045479592776026,0.3939610481262221,-0.5569841280756549,1.3449062243280991,-0.08151153997471638,0.8694336362271606,-1.252708051071398,67.54396156647971,24.595973947767597,0.4754725881009377,5,-0.35835266113281605,-0.4037132263183594,0.4218564033508301,0.6622705459594727,-0.7802104949951172,4,0.0024369867953708546,-1.9019375051528808,21.909351348876953,-3.0975304590392585,21.741514205932614,-7.166722147274669,22.036361694335934,0.0024369867953708546
3409,2008-05-05,22.31760025024414,22.56254959106445,22.276775360107425,22.30852699279785,3053946.0,-0.0008123573966067887,-6.875114977267927,-1.000210260722905,67.7804260016558,46.303625774284406,-0.452341217526925,-0.3692660701081465,0.4451185147778389,1.8346580159477242,15.07161669571765,0.28577423095702414,-0.2285473302150578,0.3939607620239265,-0.5103425404244746,1.2982640644723276,-0.05819088920027582,0.8461124132481288,-1.171028302636941,65.78955618873759,17.193908122361663,0.45215165122420076,5,-0.34020805358887074,-0.38556861877441406,0.36742305755615234,0.680415153503418,-0.8527870178222656,0,-0.008130093112893477,-1.327273283283116,22.335744857788086,-1.9019375051528808,21.909351348876953,-3.0975304590392585,21.741514205932614,-0.008130093112893477
3410,2008-05-06,22.57162094116211,22.75306510925293,22.290382385253906,22.408321380615234,8691060.0,0.011382079079724994,-1.3181800806559507,17.997897834769812,66.7487608201682,49.7440136720926,-0.6526877080506175,-0.684082566957791,0.15526205644754754,1.5299051567237854,15.769982995457099,0.46268272399902344,-0.16586183889520356,0.664311408996582,-0.17537782138191105,1.504000639375075,0.24446679380733727,1.0841560241858268,-1.3640552583000165,83.7398276707866,31.390259648418386,0.4198446151892463,5,-0.5534038543701172,-0.6395893096923828,0.1134023666381836,0.3447437286376953,-1.415262222290039,1,0.004622178581598968,-6.875114977267927,22.31760025024414,-1.327273283283116,22.335744857788086,-1.9019375051528808,21.909351348876953,0.004622178581598968
3411,2008-05-07,22.96172523498535,23.07966423034668,22.71677589416504,22.78028106689453,6545604.0,0.01728295432747773,-1.352945541340226,1.1111124088955335,67.7804260016558,52.88291267050445,-0.9189885539959874,-1.0915683312012234,-0.2695159723900531,1.0866212288381796,16.2316104851761,0.5080432891845703,-0.18761642387610067,1.0299207687377923,0.09743868329925576,1.9624028541763288,0.563679726018524,1.4961618114570605,-1.661429586539807,91.50323743775218,36.80391427177,0.4662410427192689,5,-0.7802085876464844,-1.029693603515625,-0.43546485900878906,-0.3129901885986328,-1.6012420654296875,2,-0.026471777306864896,-1.3181800806559507,22.57162094116211,-6.875114977267927,22.31760025024414,-1.327273283283116,22.335744857788086,-0.026471777306864896
3412,2008-05-08,22.60791015625,22.71677589416504,22.362960815429688,22.598838806152344,7434915.0,-0.015408906565795188,2.120023547220587,0.04999526958130539,63.96396353737294,55.59776028399599,-0.48219188448914707,-0.7629363024519229,0.034562676672063475,1.3840799306462266,16.21301592678955,0.5987644195556641,-0.11669333492251255,0.6672602653503432,-0.28823241222308127,1.6227529429237677,0.18951392656363097,1.1450066041370555,-1.1652650212523632,52.293558516506835,-4.187685597605352,0.4777463387867131,5,-0.24948596954345703,-0.6758785247802734,-0.07484579086303711,0.04082489013671875,-1.0251579284667969,3,-0.015449433462560003,-1.352945541340226,22.96172523498535,-1.3181800806559507,22.57162094116211,-6.875114977267927,22.31760025024414,-0.015449433462560003
3413,2008-05-09,22.09986686706543,22.53079605102539,22.03182411193848,22.381105422973636,7509428.0,-0.022471926227295325,-1.391292424976486,-31.002943650126547,47.95182187773092,56.323318601641844,0.09723203473562236,-0.2694208062506007,0.48243096626915616,1.8378898728744204,15.51242595597686,0.5760860443115199,-0.00026690755936442656,0.1596705436706536,-0.7954943294526657,1.114835416793973,-0.31791189289100785,0.637252980232315,-0.5262602044398683,6.4936199646865065,-44.85013035195291,0.4775824365616598,5,0.2585573196411133,-0.16783523559570312,0.503507137298584,0.5488681793212891,-0.5261859893798828,4,-0.019293940161538736,2.120023547220587,22.60791015625,-1.352945541340226,22.96172523498535,-1.3181800806559507,22.57162094116211,-0.019293940161538736
3414,2008-05-12,22.13162040710449,22.39471244812012,22.036361694335934,22.267702102661133,2912856.0,0.0014368204220442937,-1.1944379555223281,0.4838657171922751,55.10204548640007,57.44004052961526,0.08270975931013069,-0.2801703367470658,0.3887533415208715,1.7405279251978705,13.983241169310295,0.3583507537841868,0.08893775257186931,0.16897039413451864,-0.7817956277677283,1.1197364160367655,-0.3064126168166048,0.6443534050856421,-0.4375291390612368,9.524000218431377,-39.52021292215415,0.47538301095112395,5,0.22680377960205433,-0.19958877563476207,0.5103101730346715,0.5171146392822301,-0.45360946655272727,0,-0.026029998423729994,-1.391292424976486,22.09986686706543,2.120023547220587,22.60791015625,-1.352945541340226,22.96172523498535,-0.026029998423729994
3415,2008-05-13,22.018217086791992,22.46275520324707,21.71883583068848,22.39017677307129,6189902.0,-0.0051240405459010985,1.8771826289659717,2.7333557592576305,57.20339259868997,59.06346393308657,0.2159813418099077,-0.08841653103969449,0.456356055839926,1.792791595163635,12.386956726412734,0.7439193725585902,0.18521022694128675,0.0029483795166029836,-0.8239520439142005,0.8298488029474065,-0.410501832198797,0.41639859123200296,1.0614471435546875,21.99992711635853,-29.0697830998533,0.41345021171540147,5,0.36742401123046875,-0.08618545532226562,0.5919609069824219,0.6305179595947266,-0.43546485900878906,1,-0.025133908535313942,-1.1944379555223281,22.13162040710449,-1.391292424976486,22.09986686706543,2.120023547220587,22.60791015625,-0.025133908535313942
3416,2008-05-14,22.444610595703125,22.49904441833496,21.9547119140625,22.21780586242676,6605126.0,0.019365487551983085,2.2432367932086663,-0.6097562226301606,60.02638273606059,60.42392054924402,-0.11196374554138444,-0.45074941009688274,-0.005685814273057588,1.3040752019402078,10.58522770684677,0.5443325042724609,0.26054776141986125,0.37400150299072266,-0.4089757875374396,1.1569787935188849,-0.017487142273360234,0.7654901482548055,0.6078370666503901,72.72729010259772,18.69995270816907,0.39148864526408184,5,-0.045360565185546875,-0.5125789642333984,0.12474250793457031,0.6486616134643555,-1.3971195220947266,2,-0.05739693595208473,1.8771826289659717,22.018217086791992,-1.1944379555223281,22.13162040710449,-1.391292424976486,22.09986686706543,-0.05739693595208473
3417,2008-05-15,22.39017677307129,22.65327072143555,22.290382385253906,22.440074920654297,4697319.0,-0.0024252513715812274,-1.9090770089371323,-0.22000487759753437,59.86840030518117,60.71395770721282,0.019945298500893216,-0.35296398503334103,0.014071907103598846,1.2894426039725033,8.85767978414463,0.3628883361816442,0.3180666494961528,0.2805572509765639,-0.48329738012253287,1.0444118820756607,-0.10137006457298625,0.6624845665261141,0.6355986526489268,71.8445928154587,14.515193211452818,0.38192731554954884,5,0.009073257446289062,-0.4581451416015625,0.10206270217895508,0.7030954360961914,-1.7962932586669922,3,-0.04598863215559956,2.2432367932086663,22.444610595703125,1.8771826289659717,22.018217086791992,-1.1944379555223281,22.13162040710449,-0.04598863215559956
3418,2008-05-16,22.476362228393555,22.75306510925293,22.3538875579834,22.71224021911621,6947050.0,0.0038492530092892885,1.5142843412864317,4.727189327625091,56.30370102186685,59.438766042791826,-0.04938979981594116,-0.3804141904440428,-0.10825794632225438,1.129500168932175,7.23080758148304,0.39917755126953125,0.4217384178444057,0.3170724868774428,-0.40315463340034086,1.0372996071552265,-0.043041073261449014,0.6771860470163347,0.5232744054260259,73.24549917563257,17.298739774962932,0.3601135601388922,5,-0.07711219787597656,-0.5443305969238281,0.015877246856689453,0.6169099807739258,-1.9550571441650355,4,-0.03975776825137156,-1.9090770089371323,22.39017677307129,2.2432367932086663,22.444610595703125,1.8771826289659717,22.018217086791992,-0.03975776825137156
3419,2008-05-19,22.90729141235352,22.96172523498535,22.54440498352051,22.616981506347656,5286813.0,0.019172550236603136,1.090900403279736,-1.2307630106414098,62.24486840637426,58.93833355237028,-0.43345728743381784,-0.8009641487758152,-0.5792584732889416,0.6352624496060209,7.023780858929121,0.4853630065917969,0.5009955215307755,0.7153417587280302,-0.07846839490267499,1.5091519123587354,0.3184366819126794,1.112246835543381,0.06672920540344052,95.62038082844332,39.02257893891114,0.39690507681535175,5,-0.508041381835941,-0.9752597808837926,-0.41505193710327504,0.1859807968139613,-2.585575103759769,0,-0.058217731230711056,1.5142843412864317,22.476362228393555,-1.9090770089371323,22.39017677307129,2.2432367932086663,22.444610595703125,-0.058217731230711056
3420,2008-05-20,22.68048667907715,22.911827087402344,22.666879653930664,22.78935432434082,5939466.0,-0.00990098432825015,-2.6000056064810924,-0.3750049275324186,63.459029534342314,58.45817838933545,-0.21186591823625633,-0.5313812290098916,-0.379608498651514,0.7954933541170064,6.805566155038678,0.2449474334716797,0.4944733457262487,0.4440833091735854,-0.35484423495877593,1.2430108533059467,0.04461953710740474,0.8435470812397661,0.2812385559082031,72.07201234930346,12.700456734549249,0.39946377206618006,5,-0.3402061462402344,-0.7484550476074219,-0.39917612075805664,0.21773242950439453,-2.1138210296630824,1,-0.04419992184075028,1.090900403279736,22.90729141235352,1.5142843412864317,22.476362228393555,-1.9090770089371323,22.39017677307129,-0.04419992184075028
3421,2008-05-21,22.49904441833496,22.771209716796875,22.331207275390625,22.68048667907715,5819760.0,-0.007999928013430524,1.4250018396072701,1.6666316268965276,58.41969469282735,57.842148517719274,-0.11505633746797983,-0.2905246499314842,-0.2215549165679711,0.9180465544813075,6.2443631339245504,0.44000244140625,0.44177174362460647,0.21546554565429688,-0.5233445863403787,0.9542756776489725,-0.15393952034304093,0.5848706116516347,0.4626808166503906,31.081292243527276,-27.860105700091108,0.36940506599733836,5,-0.15876388549804688,-0.5670127868652344,-0.38103246688842773,0.3175258636474645,-2.558361053466797,2,-0.040725826995792413,-2.6000056064810924,22.68048667907715,1.090900403279736,22.90729141235352,1.5142843412864317,22.476362228393555,-0.040725826995792413
3422,2008-05-22,22.299455642700195,22.408321380615234,22.09986686706543,22.21780586242676,5551467.0,-0.00887098900396488,1.0606133968731286,-0.4500042048607995,49.44597676515192,58.00816572743272,0.040428286810467284,-0.05066241770238378,-0.0425994026732468,1.057712096263156,5.66794818337145,0.39917755126953125,0.3700526292652384,-0.011339855194091086,-0.7070278778180494,0.6843481674298673,-0.35918386650607204,0.33650415611788986,0.6374118041992176,23.157955304938234,-33.26205012533077,0.34784401131197945,5,0.04082489013671875,-0.13608264923095703,-0.2449493408203125,0.46721744537353516,-2.4721736907958984,3,-0.05614327942133568,1.4250018396072701,22.49904441833496,-2.6000056064810924,22.68048667907715,1.090900403279736,22.90729141235352,-0.05614327942133568
3423,2008-05-23,22.000072479248047,22.24502182006836,21.99100112915039,22.21780586242676,4208573.0,-0.01342558169352226,-1.1538486419174072,-2.6666744533733606,45.53570183521173,56.945238655078455,0.36226273888066984,0.2862619908330508,0.22464207279787018,1.2945330572195957,5.063716212044408,0.3084545135498047,0.24777564143697717,-0.3252385139465339,-0.9789739978157392,0.3284969699226714,-0.6521062558811366,0.0016292279880687488,0.9124343353271485,0.9344931317898609,-52.05723663924462,0.3268677419346027,5,0.3402080535888672,0.1814441680908203,0.052165985107421875,0.7666006088256836,-2.3950595855712855,4,-0.0639174696433461,1.0606133968731286,22.299455642700195,1.4250018396072701,22.49904441833496,-2.6000056064810924,22.68048667907715,-0.0639174696433461
3424,2008-05-26,21.945640563964844,22.108938217163086,21.88213348388672,21.88213348388672,1324927.0,-0.0024741698162379366,-6.142659778952427,-0.2916736016819189,40.675692261535424,55.108827506505726,0.4330823055025945,0.348185139749873,0.24241994090961327,1.2938528276419419,5.376235661811383,0.2268047332763672,0.15668351023241556,-0.3730931282043457,-1.0398569684267187,0.2936707120180273,-0.7064750483155322,-0.0397112080931592,0.9429928309326172,6.167570611422305,-41.16114209555049,0.33338192011118617,5,0.4762887954711914,0.23587608337402344,0.106597900390625,0.8210325241088867,-2.621866226196289,0,-0.06490288928157828,-1.1538486419174072,22.000072479248047,1.0606133968731286,22.299455642700195,1.4250018396072701,22.49904441833496,-0.06490288928157828
3425,2008-05-27,21.709762573242188,22.06357765197754,21.55553436279297,21.968320846557614,4845905.0,-0.010748284609653713,1.2626368165543254,-4.071329889476157,30.453269010288707,51.82292598141996,0.6935375624947611,0.5885140129205162,0.4428267284720846,1.4812341091142684,6.1249509264494835,0.5080432891845703,0.17428456639148138,-0.5926411628723152,-1.3030902599362832,0.11780793419165292,-0.947865711404301,-0.23741661434032935,1.1554748703710942,12.686628049277966,-27.854101027188996,0.35522454853198415,5,0.5488672256469727,0.4717540740966797,0.2869086265563965,0.9752607345581055,-2.9031028747558594,1,-0.06393650137653917,-6.142659778952427,21.945640563964844,-1.1538486419174072,22.000072479248047,1.0606133968731286,22.299455642700195,-0.06393650137653917
3426,2008-05-28,21.968320846557614,22.154300689697266,21.723371505737305,21.859453201293945,5040676.0,0.011909769738067233,-1.2619111978775592,-0.4210565141377476,39.70804434150985,49.58288642990093,0.40265617332726933,0.3666153032931341,0.1613068175815826,1.1805499824588033,6.287835446581969,0.4445381164550781,0.1656046564145086,-0.3454232215881383,-1.0247336098544082,0.33388716667813156,-0.685078415721275,-0.005768027455001601,0.8445284738228551,48.404405219343545,8.964077536313184,0.3396551941331353,5,0.2903089523315465,0.21319580078125355,-0.09299087524413707,0.7167024612426793,-3.1707324981689418,2,-0.06380347441817269,1.2626368165543254,21.709762573242188,-6.142659778952427,21.945640563964844,-1.1538486419174072,22.000072479248047,-0.06380347441817269
3427,2008-05-29,22.036361694335934,22.294918060302734,21.859453201293945,22.294918060302734,4137477.0,0.0030972256939238996,2.368432700393927,-2.3749605802587035,48.809528066104285,48.750200545927314,0.3119539385556358,0.32525354958421104,0.11449183217587589,1.0751315610635466,6.364933606596825,0.43546485900878906,0.160205417433275,-0.2837328910827672,-0.9493625171378852,0.38189673497235077,-0.616547704110328,0.04908192194479355,0.726195027741035,65.0308267767311,20.5380016790662,0.3328148130275597,5,0.2222681045532262,0.14515495300293324,-0.1791763305664027,0.648661613464359,-3.3476390838622976,3,-0.09510092267211367,-1.2619111978775592,21.968320846557614,1.2626368165543254,21.709762573242188,-6.142659778952427,21.945640563964844,-0.09510092267211367
3428,2008-05-30,22.39017677307129,22.603374481201172,22.17698097229004,22.19058990478516,9709447.0,0.016055966209081562,-2.760005382176586,-0.7719278832676544,54.3247144038468,47.87018343453538,-0.06187950219381122,-0.025586366089981993,-0.23957807954269938,0.6860514228671448,6.450722962242486,0.5670127868652379,0.11684213880682748,0.06736059188842702,-0.598983200517754,0.733704384294608,-0.2658113043146635,0.40053248809151754,0.32409905463432054,79.6536032182318,29.467724312309812,0.3331718962030901,5,-0.1564960479736328,-0.20866012573242188,-0.582888126373291,0.2948465347290039,-3.320423126220703,4,-0.11446514456506618,2.368432700393927,22.036361694335934,-1.2619111978775592,21.968320846557614,1.2626368165543254,21.709762573242188,-0.11446514456506618
3429,2008-06-02,22.13615608215332,22.403785705566406,22.04997062683105,22.31760025024414,3973128.0,-0.011345184698295041,1.00000000000002,-0.9090987280320495,51.884066272916286,46.584076405488034,0.07962579744432219,0.2257166181798098,0.012108167561020622,0.9097802375758057,6.622693993813386,0.3538150787353551,0.06947002287618176,-0.17758789062499858,-0.8491509414406835,0.4939751601906863,-0.513369416032841,0.15819363478284387,0.5317700869557846,55.41128929501065,1.5915009789997114,0.3357815254078425,6,0.027215957641601562,0.1814432144165039,-0.32886743545532227,0.5488672256469727,-3.393001556396481,0,-0.11434429623114306,-2.760005382176586,22.39017677307129,2.368432700393927,22.036361694335934,-1.2619111978775592,21.968320846557614,-0.11434429623114306
3430,2008-06-03,22.67595100402832,22.67595100402832,22.036361694335934,22.036361694335934,5456893.0,0.024385214843610337,1.000000000000011,-3.5249923787699005,53.56642772668276,46.044824520360855,-0.5150423789346732,-0.3223905288950455,-0.5091734389565303,0.34266963511477044,6.326677135753872,0.6395893096923864,0.044032689018365545,0.35699052810668874,-0.324553321177671,1.0385343773910485,0.016218603464508874,0.6977624527488686,-1.1204166412353516,100.0,46.56542909505394,0.3407719246421803,6,-0.5602083206176758,-0.3583517074584961,-0.8686623573303223,0.009072303771972656,-3.5200119018554688,1,-0.14782959557745823,1.00000000000002,22.13615608215332,-2.760005382176586,22.39017677307129,2.368432700393927,22.036361694335934,-0.14782959557745823
3431,2008-06-04,22.3538875579834,22.56708526611328,22.25863075256348,22.50358009338379,5721988.0,-0.014202863905805274,1.22949983456488,-0.23404477393842932,49.48319753664555,46.04896016163793,-0.24108775175430708,-0.05080438279487964,-0.18482597139115597,0.6322253135493128,5.551554718254762,0.4173202514648402,-0.055354809072248656,0.06531896591186381,-0.5461477128463841,0.6767856446701117,-0.24041437346726013,0.37105230529098776,-0.7759448623657228,60.55550364417866,9.059320299376473,0.30573333937912406,6,-0.2381448745727539,-0.03628826141357422,-0.43092823028564453,0.33113574981689453,-3.6198043823242188,2,-0.1586850542347935,1.000000000000011,22.67595100402832,1.00000000000002,22.13615608215332,-2.760005382176586,22.39017677307129,-0.1586850542347935
3432,2008-06-05,22.25863075256348,22.6351261138916,22.21780586242676,22.417394638061523,6470980.0,-0.004261308247741402,-2.4716849404186503,1.0605998827756447,46.907230460287735,46.20135223109083,-0.17012099947463355,0.017859269020849666,-0.08161817660645099,0.6874269674301594,5.35747561645039,0.4173202514648402,-0.15185250382378968,-0.012473869323727627,-0.6052020942350076,0.5802543555875523,-0.3088379817793694,0.28389024313191413,-0.6587278907775911,34.75184072955309,-13.415155759793961,0.2963641124556402,6,-0.14288806915283558,0.058968544006344104,-0.32659959793091176,0.42639255523681285,-4.640428543090824,3,-0.15549215235425962,1.22949983456488,22.3538875579834,1.000000000000011,22.67595100402832,1.00000000000002,22.13615608215332,-0.15549215235425962
3433,2008-06-06,21.673473358154297,22.31760025024414,21.65986442565918,22.272239685058594,7561675.0,-0.026289011256534378,-1.1014454777023486,3.771426511929732,33.20987064709672,45.37181649615319,0.4065939964950047,0.6002073906567524,0.48584408065065077,1.2446541886530866,5.986135243671608,0.6577358245849609,-0.23420066700869313,-0.5763115882873535,-1.2231748282666217,0.07055165169191469,-0.8997432082769876,-0.2528799682977194,-0.05204953352355801,1.3393477273324548,-39.13867140627754,0.3234316199896341,6,0.44226932525634766,0.6441259384155273,0.2585577964782715,1.011549949645996,-2.921245574951172,4,-0.1377144631300038,-2.4716849404186503,22.25863075256348,1.22949983456488,22.3538875579834,1.000000000000011,22.67595100402832,-0.1377144631300038
3434,2008-06-09,21.55553436279297,21.759660720825195,21.44666862487793,21.596359252929688,5548491.0,-0.005441628732616333,-1.4210743740686644,0.0681816733879959,34.22390748100473,45.790776326232745,0.5178326893994409,0.7091321458027657,0.6068727872380393,1.3464410728897143,6.773641695641036,0.3129920959472656,-0.27127430238802575,-0.6654462814331055,-1.382014051231458,0.0511214883652471,-1.0237301663322818,-0.3071623965339292,1.1204166412353516,8.856039894615654,-26.484368540053083,0.3582838848991763,6,0.5057754516601562,0.7076320648193359,0.39917755126953125,1.1294889450073242,-3.0119686126708984,0,-0.11531983731440643,-1.1014454777023486,21.673473358154297,-2.4716849404186503,22.25863075256348,1.22949983456488,22.3538875579834,-0.11531983731440643
3435,2008-06-10,21.464813232421875,21.60089683532715,21.41037940979004,21.41037940979004,4815813.0,-0.004208716371591703,-5.999964960229861,-1.3333489067464026,35.11747433876941,45.28071299259492,0.6371576811495956,0.7971375390536082,0.6953060920730465,1.4229260021360233,7.127889291006201,0.19051742553710938,-0.2734000572268087,-0.7284972190856926,-1.5171460041725595,0.06015156600117422,-1.1228216116291243,-0.334172826542261,1.1865521240234358,4.444496355821341,-30.13612818624385,0.394324392543433,6,0.5783519744873047,0.7802085876464844,0.489898681640625,1.220210075378418,-2.630935668945316,1,-0.12679629108321622,-1.4210743740686644,21.55553436279297,-1.1014454777023486,21.673473358154297,-2.4716849404186503,22.25863075256348,-0.12679629108321622
3436,2008-06-11,21.15635871887207,21.73697853088379,21.133678436279297,21.59182357788086,6629376.0,-0.014370239806414609,-1.5094350849494824,-7.999894880689583,34.05061970604548,43.64083428592172,0.9144915440829848,1.0583954354016,0.979415807463937,1.7336029800698753,7.721157103311977,0.6033000946044922,-0.26088586221031207,-0.9725391387939446,-1.8767375675257725,-0.06834071006211673,-1.4246383531598568,-0.5204399244280324,1.4453671997070288,1.5105609693200253,-33.08917724549153,0.45209921436591377,6,0.7484560012817383,0.950312614440918,0.8187656402587891,1.5286645889282227,-1.6420669555664062,2,-0.0945540602369721,-5.999964960229861,21.464813232421875,-1.4210743740686644,21.55553436279297,-1.1014454777023486,21.673473358154297,-0.0945540602369721
3437,2008-06-12,21.360483169555664,21.528318405151367,21.15635871887207,21.15635871887207,8207274.0,0.009648373493568618,-2.6444402915342926,-0.46875068437950324,40.832249319381404,42.141671498758896,0.6754412227128768,0.8149568709402146,0.7431650747701717,1.5358076764071171,8.617499250794829,0.3719596862792969,-0.18579443447342925,-0.7169300079345717,-1.6741915965999752,0.24033158073083172,-1.1955608022672735,-0.23829921360187,1.1531599000854484,19.15707022213057,-18.887263167647447,0.4786307943327026,6,0.5443315505981445,0.6872186660766602,0.6962909698486328,1.324540138244629,-1.4061908721923828,3,-0.12295601991062632,-1.5094350849494824,21.15635871887207,-5.999964960229861,21.464813232421875,-1.4210743740686644,21.55553436279297,-0.12295601991062632
3438,2008-06-13,21.582752227783203,21.60089683532715,21.269760131835934,21.269760131835934,6029301.0,0.010405619407726219,-1.115942912162219,1.5333395626985784,45.0372121704091,41.38090993181365,0.3649753617936007,0.5505343949226074,0.49478475705230096,1.311808786740798,9.655901491063936,0.3311367034912145,-0.16070100272931143,-0.44998044967651296,-1.4122435143402612,0.5122826149872353,-0.9311119820083888,0.031151082655362927,0.8480929638561996,71.73905757247978,28.437199637966827,0.4811315323318744,6,0.32206249237060547,0.4649496078491211,0.5624756813049316,1.1022710800170898,-1.6148509979248047,4,-0.1836906607863955,-2.6444402915342926,21.360483169555664,-1.5094350849494824,21.15635871887207,-5.999964960229861,21.464813232421875,-0.1836906607863955
3439,2008-06-16,21.573680877685547,21.873062133789066,21.460277557373047,21.55553436279297,4997357.0,-0.00042030552924476883,-2.956525713450006,0.05797755000060873,48.015889348552285,40.7641834453547,0.3194639764965501,0.479137901888528,0.47856341049374507,1.3224117016109815,10.151568181309447,0.4127845764160192,-0.17743054780356715,-0.3923712730407729,-1.2815119815624172,0.4967694354808714,-0.836941627301595,0.05219908122004924,0.7793343086322508,59.50935121888272,11.825331739987995,0.4445703542608216,6,0.31072139739990234,0.47402095794677734,0.5715470314025879,1.111342430114746,-1.4243354797363281,0,-0.13078218364677652,-1.115942912162219,21.582752227783203,-2.6444402915342926,21.360483169555664,-1.5094350849494824,21.15635871887207,-0.13078218364677652
3440,2008-06-17,21.67801094055176,21.85491752624512,21.65532875061035,21.764196395874023,4794319.0,0.004835988047553252,-2.0344207626504818,-4.749421904561503,45.56786719733698,40.32914674098709,0.06558655346771403,0.31184243120604194,0.34261222317526574,1.2014040230649847,10.67402131540719,0.28123664855957387,-0.24227137209664562,-0.23791742324828746,-1.0685818828361704,0.5927470363395955,-0.6532496530422307,0.17741480654565578,0.6018440407637264,73.61976009286741,24.951721637334693,0.41533222979394213,6,0.20639133453368785,0.36969089508056285,0.4672169685363734,1.0070123672485316,-1.3971195220947301,1,-0.14459099587251667,-2.956525713450006,21.573680877685547,-1.115942912162219,21.582752227783203,-2.6444402915342926,21.360483169555664,-0.14459099587251667
3441,2008-06-18,21.582752227783203,21.764196395874023,21.48295783996582,21.687082290649414,7322263.0,-0.004394255221560228,1.1754365257931971,1.210529810118228,43.131867497158346,39.90966196730604,0.044652007290242324,0.35303543077471744,0.41823697813763516,1.2805655951225816,11.455083758113346,0.2812385559082031,-0.28701522240590904,-0.2873615264892564,-1.0829439078979881,0.5082208549194753,-0.6851527171936205,0.11042966421510769,0.6283321608301122,59.49371804800387,12.362764024426852,0.3977911907043658,6,0.14288711547851562,0.4649496078491211,0.5760841369628906,1.0387659072875977,-1.528665542602539,2,-0.12736441744292704,-2.0344207626504818,21.67801094055176,-2.956525713450006,21.573680877685547,-1.115942912162219,21.582752227783203,-0.12736441744292704
3442,2008-06-19,21.0474910736084,21.546463012695312,21.0474910736084,21.41037940979004,8976107.0,-0.02480041231654273,-1.750002628010386,3.478271997659921,30.729153549407258,39.63402673422944,0.43588375476461394,0.8323694402778443,0.9285556930390229,1.795439642742835,12.143341497496833,0.5352611541748047,-0.4005491702468369,-0.7600244522094712,-1.6086172998552613,0.08856839543631878,-1.1843208760323662,-0.3357280283865762,1.0989489578648772,0.0,-41.24006735067125,0.4242964238228945,6,0.41278553009033203,0.9571170806884766,1.118149757385254,1.4923772811889648,-1.356292724609375,3,-0.07284475403461388,1.1754365257931971,21.582752227783203,-2.0344207626504818,21.67801094055176,-2.956525713450006,21.573680877685547,-0.07284475403461388
3443,2008-06-20,20.593883514404297,21.26522445678711,20.439655303955078,21.06110191345215,12999279.0,-0.02155162140787803,-1.1286475507589562,1.2874990801963648,29.06403813341001,39.06070791783003,0.8048895352264793,1.2387380656238918,1.361818250397178,2.2156754502560077,12.984058163603859,0.8255691528320312,-0.49627295332835075,-1.1433225631713881,-2.1441093861188456,-0.14253574022393067,-1.643715974645115,-0.6429291516976612,1.4646406004397896,10.759555992005488,-27.50287758779382,0.5003934114737281,6,0.5624752044677734,1.106806755065918,1.5717573165893555,1.791757583618164,-1.3789749145507777,4,-0.03105733877700423,-1.750002628010386,21.0474910736084,1.1754365257931971,21.582752227783203,-2.0344207626504818,21.67801094055176,-0.03105733877700423
3444,2008-06-23,20.52130508422852,20.729965209960934,20.33986091613769,20.602954864501953,4830914.0,-0.003524271181053029,1.3243289315181073,0.17475720228447497,16.50212109296939,36.99233533496336,0.7993999576037467,1.2639405074956933,1.4265348199704277,2.2577427170029196,13.729773261291516,0.3901042938232422,-0.5867382266444174,-1.1446842193603466,-2.2770791171201843,-0.012289321600508885,-1.7108816682402654,-0.5784867704804277,1.3753321495266668,11.976065242734505,-17.713716352725882,0.5661974488799189,6,0.5851564407348597,1.1294879913330043,1.6443357467651332,1.8643360137939418,-1.1385612487793004,0,-0.02696728361567191,-1.1286475507589562,20.593883514404297,-1.750002628010386,21.0474910736084,1.1754365257931971,21.582752227783203,-0.02696728361567191
3445,2008-06-24,20.32171630859375,20.60749053955078,19.97697257995605,20.43511962890625,6627502.0,-0.009725929945272438,1.7524812656120055,1.3888992711643289,17.155431096083987,35.11509215607875,0.9161291471205075,1.4273916109424007,1.6388854295986945,2.4275228419842563,14.139548888313499,0.6305179595947301,-0.5832575090805783,-1.274870681762696,-2.5563034025907,0.006562039065308056,-1.9155870421766963,-0.6341543213486958,1.3881077670473374,19.28934281018564,-6.227783996507288,0.6407163604140018,6,0.6033010482788086,1.1226835250854492,1.8439245223999023,2.063924789428711,-1.0433025360107422,1,-0.008482103973257327,1.3243289315181073,20.52130508422852,-1.1286475507589562,20.593883514404297,-1.750002628010386,21.0474910736084,-0.008482103973257327
3446,2008-06-25,20.566665649414066,20.593883514404297,20.28542709350586,20.41243934631348,5471663.0,0.012053575451042464,1.9565169699906857,-1.3599804897739505,23.916082353335653,33.23551804874033,0.6467475619309617,1.129984561408687,1.3978161698662852,2.145629718862029,14.775147549188238,0.3084564208984375,-0.5757389107163853,-0.9598385810852008,-2.307284639346566,0.3876074771761644,-1.6335616102158816,-0.28611555195452,0.9005592168311161,37.57226276485244,12.67702571848448,0.6737230291306826,6,0.35835170745849254,0.8074254989623988,1.5694904327392543,1.800831794738766,-1.07958984375,2,-0.013895020020670001,1.7524812656120055,20.32171630859375,1.3243289315181073,20.52130508422852,-1.1286475507589562,20.593883514404297,-0.013895020020670001
3447,2008-06-26,19.940683364868164,20.516769409179688,19.940683364868164,20.49408721923828,7252599.0,-0.030436741434736958,-1.081973371751171,-3.5882585735663315,23.618783006249856,30.85569258605597,1.1735643232043067,1.6768888113671565,2.0117105221111586,2.727466240420945,15.892914680598958,0.625982284545902,-0.5864672011766743,-1.4810369491577156,-2.979065933562172,0.016992035246740755,-2.2300514413599437,-0.7320224569554874,1.3179061812965394,0.0,-26.72341531390891,0.7490144922022278,6,0.9661893844604492,1.3676338195800781,2.1954727172851562,2.263514518737793,-0.9389705657958984,3,0.005687032798098457,1.9565169699906857,20.566665649414066,1.7524812656120055,20.32171630859375,1.3243289315181073,20.52130508422852,0.005687032798098457
3448,2008-06-27,19.827281951904297,19.936147689819336,19.50521850585937,19.623157501220703,5638767.0,-0.005686937146981652,1.0430159060287545,-0.36885260026952227,23.651461452298335,28.148533930916642,1.1306668972543399,1.674281106671529,2.1155515909649125,2.81183829572036,17.872364738905073,0.4354648590087926,-0.5741961069659247,-1.4662936210632331,-3.051444171135273,0.11885692900880684,-2.258868896099255,-0.6737183460272114,1.2204426052529591,26.29633090388118,-2.5761823025212074,0.7925752750360207,6,0.8527860641479492,1.2633028030395508,2.4245448112487793,2.349699020385742,-0.5987644195556605,4,-0.006863452249046387,-1.081973371751171,19.940683364868164,1.9565169699906857,20.566665649414066,1.7524812656120055,20.32171630859375,-0.006863452249046387
3449,2008-06-30,19.60501289367676,19.91346740722656,19.423568725585934,19.750167846679688,8301959.0,-0.011210263654226615,1.076924009946056,-0.7111100728835558,22.739363114878444,25.61203347731014,1.1670396454163026,1.7889193271681592,2.300620605689332,2.9904536589327897,19.75097489252918,0.489898681640625,-0.6189473395759038,-1.5620055198669398,-3.2637880825609855,0.1397770428271059,-2.412896801213961,-0.7111142385199187,1.1650605742468763,15.325688398559636,-15.949555412332947,0.8508912813470222,6,0.9888696670532191,1.4447469711303675,2.6558856964111293,2.5719680786132777,0.32659912109374645,0,-0.01989819113809732,1.0430159060287545,19.827281951904297,-1.081973371751171,19.940683364868164,1.9565169699906857,20.566665649414066,-0.01989819113809732
3450,2008-07-01,19.323774337768555,19.56418800354004,19.096969604492188,19.509754180908203,9254871.0,-0.01434523697757506,2.1692208170262317,1.2812504106277334,22.922249139590022,23.366520326469214,1.206038433704542,1.9037509560631207,2.5555399848527287,3.233637391922123,22.385754088757412,0.5080432891845739,-0.7142271702381144,-1.6756352424621568,-3.4116391365238634,0.06036865159954985,-2.5436371894930083,-0.8076332954313052,1.1769981816875408,15.151488123300553,-19.067202575723876,0.8680019470308531,7,0.9979419708251953,1.5626859664916992,2.9779486656188965,2.8532066345214844,1.016086578369137,1,0.0030516552641275396,1.076924009946056,19.60501289367676,1.0430159060287545,19.827281951904297,-1.081973371751171,19.940683364868164,0.0030516552641275396
3451,2008-07-02,18.806659698486328,19.396352767944336,18.806659698486328,19.278413772583008,10158401.0,-0.026760540163808466,-1.50000202154972,2.536587116822382,15.460123585645135,21.66996144160676,1.439311160360873,2.2572191807496864,3.0473881017457067,3.7093038718066893,25.24350380993839,0.5896930694580078,-0.8495427778004867,-2.0153884887695312,-3.8881584832598683,-0.14261849427919415,-2.951773486014698,-1.0790034915243645,1.4133522379769872,0.0,-34.63164399217601,0.9363849972451684,7,1.2292823791503906,1.934645652770996,3.4134135246276855,3.370321273803711,1.3608283996582031,2,0.025084415928185777,2.1692208170262317,19.323774337768555,1.076924009946056,19.60501289367676,1.0430159060287545,19.827281951904297,0.025084415928185777
3452,2008-07-03,18.797588348388672,18.9427433013916,18.244184494018555,18.244184494018555,14124696.0,-0.00048234775569344635,-1.524589598921911,-1.1730770008288354,10.026039242825405,19.554628231541802,1.2244333135516356,2.1014453703203557,3.0241322514146987,3.682972094071804,28.357916471502957,0.6985588073730469,-1.0006063315574423,-1.8514077186584466,-3.8032083903360885,0.10039295301919537,-2.8273080544972693,-0.8755073828196238,1.1397531404792467,32.7077950480004,2.65556391037628,0.9759003358388216,7,0.6894865036010742,1.6624794006347656,3.422484874725342,3.234236717224121,1.7554702758789027,3,0.0366795699797573,-1.50000202154972,18.806659698486328,2.1692208170262317,19.323774337768555,1.076924009946056,19.60501289367676,0.0366795699797573
3453,2008-07-04,18.688722610473636,19.042537689208984,18.6342887878418,18.915525436401367,3908315.0,-0.005791473666586944,-1.4324385753574411,-0.4098323929924146,9.746832411199904,18.80404060023408,1.1562208728462586,2.0819800857356263,3.100201572993061,3.7466059540068635,30.645560022279128,0.40824890136718395,-1.1559786675664654,-1.8110359191894503,-3.885589989095571,0.2635181507166706,-2.8483129541425107,-0.7737588842363898,0.9099874794244087,26.630483840559695,0.29180664681151214,1.0372770349530598,7,0.7371149063110316,1.7713451385498011,3.5313506126403773,3.3431024551391566,2.2771205902099574,4,0.016747543163983858,-1.524589598921911,18.797588348388672,-1.50000202154972,18.806659698486328,2.1692208170262317,19.323774337768555,0.016747543163983858
3454,2008-07-07,19.069753646850586,19.223981857299805,18.715938568115234,18.824804306030273,5518840.0,0.020388286792988763,-1.19608538284593,-1.0800100916659827,16.216192178731177,18.699680720528214,0.6119912876493565,1.5865134483986125,2.678280556869584,3.3200714900492088,32.521008276360355,0.5352592468261683,-1.2228944860093662,-1.3057158470153816,-3.4115586143872036,0.8001269203564405,-2.358637230701291,-0.2527944633294723,0.2580513238715625,62.54295135406943,40.442393783850235,1.0529213836859106,7,0.34928035736083984,1.3903141021728516,3.137845039367676,2.8622779846191406,2.0956764221191406,0,0.008325429286511588,-1.4324385753574411,18.688722610473636,-1.524589598921911,18.797588348388672,-1.50000202154972,18.806659698486328,0.008325429286511588
3455,2008-07-08,18.74315452575684,18.77037048339844,18.37119483947754,18.597999572753906,7934573.0,-0.01712655166616084,3.000019112967086,0.5925917274029922,15.299314035582526,17.742262018555646,0.7723435270716834,1.7905611454551753,2.960667634678483,3.599820062359534,34.53264343553099,0.6985588073730469,-1.2622633533177883,-1.4962320327758754,-3.656721082326886,0.6642570167751352,-2.5764765575513806,-0.4159875080003701,0.4808273315429652,43.307044902229855,24.86506180002379,1.0802445247755057,7,0.6373224258422816,1.716913223266598,3.4973311424255336,3.188877105712887,2.0775318145751918,1,0.06340754900038248,-1.19608538284593,19.069753646850586,-1.4324385753574411,18.688722610473636,-1.524589598921911,18.797588348388672,0.06340754900038248
3456,2008-07-09,19.15593910217285,19.360063552856445,18.824804306030273,18.915525436401367,7091888.0,0.022023217908637704,-1.5376400481069203,1.6562553381600846,26.171416598828756,18.025887973286636,0.15466798332782972,1.286168560735728,2.5170613213302957,3.1525393367882977,35.68518822312106,0.6169090270996058,-1.2566592680861461,-0.9834264755249009,-3.1503827667583977,1.1835298157085958,-2.0669046211416493,0.10005167009184746,-0.9117546081542969,81.70729622830497,58.41546648540994,1.0834781456167486,7,-0.06577301025390625,1.2837162017822266,3.060731887817383,2.776092529296875,1.5558815002441406,2,0.061804425648364525,3.000019112967086,18.74315452575684,-1.19608538284593,19.069753646850586,-1.4324385753574411,18.688722610473636,0.061804425648364525
3457,2008-07-10,18.73408317565918,18.974496841430664,18.65696907043457,18.951814651489254,7914071.0,-0.022022200230623068,1.4137801041047426,-0.9056534915824234,26.382469559825466,18.32933331856743,0.4328914772826984,1.5822977471916815,2.8971473101694585,3.5278249879049497,36.958007936223034,0.49897003173828125,-1.2611728540929477,-1.2739624023437486,-3.447650248935119,0.8997254442476219,-2.360806325639434,-0.18711847904806334,-0.46758110046386747,36.697322027883004,11.331961855725865,1.0868439232956844,7,0.3447427749633789,1.7055721282958984,3.4825878143310547,3.197948455810547,2.2589759826660156,3,0.07651321439352565,-1.5376400481069203,19.15593910217285,3.000019112967086,18.74315452575684,-1.19608538284593,19.069753646850586,0.07651321439352565
3458,2008-07-11,17.618202209472656,18.69779396057129,17.518407821655273,18.55263900756836,17496757.0,-0.059564215431495704,-1.07999919267487,4.29169367696277,20.85608393718644,18.12008007660165,1.3437727799845796,2.5148746595177442,3.9436844584335162,4.586552669772431,38.812472569073876,1.2156753540039062,-1.3438163648309214,-2.191615867614747,-4.480680581668647,0.09744884643915341,-3.336148224641697,-1.0470835105877967,1.741861343383789,5.418731966386276,-20.746346157760172,1.1445323570269508,7,0.923095703125,2.299801826477051,4.598468780517578,4.31382942199707,3.293207168579105,4,0.16658092465398955,1.4137801041047426,18.73408317565918,-1.5376400481069203,19.15593910217285,3.000019112967086,18.74315452575684,0.16658092465398955
3459,2008-07-14,18.752227783203125,19.083362579345703,18.22150421142578,18.461917877197266,15079481.0,0.06436670213268103,-1.2352917897194644,-0.3106790171336194,36.73313556042821,19.654623012250337,0.08499658549208888,1.2212490540106273,2.7526477681444277,3.4055887438826495,41.16727097767806,1.4651603698730469,-1.3613688588030897,-0.9165176391601548,-3.092868393665338,1.2598331153450282,-2.0046930164127446,0.1716577380924349,0.5710026550292966,66.9951468477295,38.30961425231348,1.0881753772525913,7,-0.2948474884033203,0.943507194519043,3.4644432067871094,3.1798038482666016,1.6193866729736364,0,0.11804546334826749,-1.07999919267487,17.618202209472656,1.4137801041047426,18.73408317565918,-1.5376400481069203,19.15593910217285,0.11804546334826749
3460,2008-07-15,18.54356575012207,18.752227783203125,18.325834274291992,18.688722610473636,11871658.0,-0.01112731967067715,2.133320251727473,-0.5000065700432431,32.79320609634425,21.58052106899468,0.19148391188643643,1.246979398682221,2.892509468898531,3.566926221569524,43.64932561833642,0.4263935089111328,-1.3832691841188804,-0.9684574127197259,-2.9808417759837624,1.0439269505443107,-1.9746495943517424,0.03773476891229066,0.7435682357788096,55.66501442689098,26.942662975913453,1.0061921816320178,7,-0.10433006286621094,1.1521692276000977,3.6186723709106445,3.3884658813476562,1.7327899932861328,1,0.14138943686331729,-1.2352917897194644,18.752227783203125,-1.07999919267487,17.618202209472656,1.4137801041047426,18.73408317565918,0.14138943686331729
3461,2008-07-16,18.83387756347656,18.861093521118164,18.04459571838379,18.597999572753906,9154895.0,0.015655662846428386,4.625008212554039,-1.6249868600861337,40.016385731544396,24.912781789963457,-0.10567375089243214,0.7801693540821901,2.522776106595412,3.229193869889773,46.01155721792202,0.816497802734375,-1.3798209398984511,-0.5407018661499059,-2.319535216452845,1.2381314841530333,-1.4301185413013755,0.3487148090015637,0.41788189913940954,84.05800457533125,49.56669317973415,0.8894166751514688,7,-0.3946418762206996,0.861857414245609,3.3102159500122106,3.0981540679931676,1.165777206420902,2,0.10549122293904967,2.133320251727473,18.54356575012207,-1.2352917897194644,18.752227783203125,-1.07999919267487,17.618202209472656,0.10549122293904967
3462,2008-07-17,19.514291763305664,19.60501289367676,19.05160903930664,19.183155059814453,9944561.0,0.036127143629126834,1.159292101258082,1.4038473978717423,47.43875772015614,29.100773490958595,-0.752908588538574,-0.02213244159788985,1.7806155925680294,2.4997642713000623,47.23812616104079,0.7711353302002024,-1.3434181685308495,0.21637229919433665,-1.3818852770474912,1.8146298754361645,-0.5827564889265773,1.0155010873152506,-1.9958839416503906,95.65221365616603,57.6406198456996,0.7991287881209134,7,-0.9525814056396484,0.1814432144165039,2.4914512634277344,2.4177398681640625,0.7802085876464844,3,0.06136675897011745,4.625008212554039,18.83387756347656,2.133320251727473,18.54356575012207,-1.2352917897194644,18.752227783203125,0.06136675897011745
3463,2008-07-18,19.95429229736328,20.25367546081543,19.369136810302734,19.391817092895508,10139001.0,0.022547604565643864,-1.910452772521738,1.6986193271163694,52.75985578814201,33.161180558670914,-1.1113828057952304,-0.5402028589247223,1.299086773192407,2.011071030685194,47.306912606791194,0.8845386505126953,-1.209328836843234,0.6883523941040046,-0.8240091757526784,2.2007139639606876,-0.06782839082433512,1.4445331790323443,-2.394152374267577,86.44760722296955,43.684098011790894,0.7561807849283407,7,-1.0682506561279297,-0.2585573196411133,2.021965980529785,1.9777393341064453,0.13608360290527344,4,0.05205731405965097,1.159292101258082,19.514291763305664,4.625008212554039,18.83387756347656,2.133320251727473,18.54356575012207,0.05205731405965097
3464,2008-07-21,19.9679012298584,20.158416748046875,19.82274627685547,20.11759185791016,5010143.0,0.0006820052694584966,1.901961430962412,-0.26612840328384246,55.31437973829386,37.60729897008328,-1.0998527247843768,-0.6296812708459711,1.242227800963711,1.9479196276940058,47.2547567264438,0.33567047119140625,-1.0512660990486076,0.7296315193176284,-0.7042350519945622,2.163498090629819,0.012698233661534886,1.4465648049737219,-2.3000198852539064,87.06365254870946,39.12169642567841,0.7169332856560948,7,-1.0818595886230469,-0.27216625213623047,2.008357048034668,1.9641304016113281,0.06350517272949219,0,0.04725124274866288,-1.910452772521738,19.95429229736328,1.159292101258082,19.514291763305664,4.625008212554039,18.83387756347656,0.04725124274866288
3465,2008-07-22,20.14934539794922,20.162952423095703,19.514291763305664,19.868106842041016,5623446.0,0.009086792147163791,3.2059016312346182,-1.8787986901287763,61.727422237445204,41.557966263262884,-1.1855223176781777,-0.8692690308104645,1.0224061553897172,1.7267559560370884,46.8932956215066,0.6486606597900391,-0.8638431998413729,0.9196942329406745,-0.4885962706104685,2.3279847364918176,0.21554898116510302,1.623839484716246,-2.3780322886962892,95.2772160795169,39.566065598502654,0.7041452517755723,7,-1.2633037567138672,-0.46268272399902344,1.816706657409668,1.7826862335205078,-0.0725784301757777,1,0.011031080853384223,1.901961430962412,19.9679012298584,-1.910452772521738,19.95429229736328,1.159292101258082,19.514291763305664,0.011031080853384223
3466,2008-07-23,20.28089141845703,20.453264236450195,20.235530853271484,20.376150131225586,5139770.0,0.006528550576198944,-1.3414729198929307,-0.33871142760257716,62.684242323019106,45.5914965702844,-1.2747679353252543,-1.07862387831155,0.8394739329029406,1.558894115022845,46.34989242517946,0.30391883850097656,-0.7085720534142368,1.0655289649963393,-0.2904717468315994,2.421529676824278,0.38752860908236997,1.7435293209103087,-2.4102838151416,87.70219535129294,27.879957637736844,0.6780003559139689,7,-1.2950553894042969,-0.6395893096923828,1.6851606369018555,1.6511402130126953,0.1451549530029297,2,-0.0002236427854793721,3.2059016312346182,20.14934539794922,1.901961430962412,19.9679012298584,-1.910452772521738,19.95429229736328,-0.0002236427854793721
3467,2008-07-24,20.054086685180664,20.51223373413086,19.9951171875,20.485015869140625,5600188.0,-0.011183173786432188,1.1308361267099198,4.523777105900727,61.44485352191399,50.101359857476346,-0.9398666827530668,-0.8884383373366305,1.0129523344946598,1.7488543545395174,45.49378798027403,0.5171165466308594,-0.5093746382830489,0.8330540657043457,-0.536596682438276,2.2027048138469674,0.14822869163303665,1.5178794397756548,-2.028519683877146,59.92054222174761,-3.9308528930784945,0.6848253740713108,7,-0.7756719589233398,-0.5216512680053711,1.8325839042663574,1.8779449462890625,0.12247467041015625,3,-0.0027142555099967103,-1.3414729198929307,20.28089141845703,3.2059016312346182,20.14934539794922,1.901961430962412,19.9679012298584,-0.0027142555099967103
3468,2008-07-25,19.691198348999023,19.949756622314453,19.614084243774414,19.777385711669922,9197773.0,-0.01809548058101318,-1.7924345680579465,0.20000354090408134,55.22501082476707,52.15601266462511,-0.28161491097127467,-0.5652483519055203,1.31441963147131,2.071544813470595,44.31625441162623,0.44000244140625,-0.399502908701713,0.47696990966796804,-0.8813046683607411,1.8352444876966771,-0.20216737934638473,1.1561071986823208,-1.4666980090693187,17.72714154381901,-44.37758055013159,0.6791372890143541,7,-0.4127836227416992,-0.29938220977783203,2.0412440299987793,2.240833282470703,0.6940231323242152,4,0.03063815575164286,1.1308361267099198,20.054086685180664,-1.3414729198929307,20.28089141845703,3.2059016312346182,20.14934539794922,0.03063815575164286
3469,2008-07-28,19.21490859985352,19.67305564880371,19.21490859985352,19.64130210876465,6151984.0,-0.024187951423978005,-1.1489400723765921,4.94728572377007,53.86904547745526,54.497772595859665,0.29861016394142936,-0.12615053081080774,1.7085951831081054,2.500402970315072,43.143607852837064,0.47628974914550426,-0.2644690506197733,0.02018537521362518,-1.3256073353533822,1.3659780857806325,-0.6527109800698767,0.6930817304971271,-0.8073895883877213,0.0,-61.81879620100797,0.6728963552835034,7,0.06350612640380504,-0.09072208404541371,2.2136158943176234,2.5447511672973597,1.5967063903808523,0,0.0455618769074817,-1.7924345680579465,19.691198348999023,1.1308361267099198,20.054086685180664,-1.3414729198929307,20.28089141845703,0.0455618769074817
3470,2008-07-29,19.38274383544922,19.432641983032227,18.83841323852539,18.915525436401367,6196074.0,0.008734636166678467,1.0959906350599942,-1.0957446332637095,51.93798247469693,55.82239445620995,0.2931595706404977,-0.30497777169296825,1.466214706330092,2.293742563988374,41.74842403964739,0.5942287445068359,0.039051076470428825,0.18507213592529226,-1.1621686532691626,1.5323129251197471,-0.48854825867193696,0.8586925305225215,-0.8068476461702154,32.5202492353834,-25.67641622952941,0.6736203945972277,7,0.29257965087890625,-0.3197946548461914,1.9958834648132324,2.3270187377929688,0.9843349456787109,1,0.03346598255879174,-1.1489400723765921,19.21490859985352,-1.7924345680579465,19.691198348999023,1.1308361267099198,20.054086685180664,0.03346598255879174
3471,2008-07-30,19.278413772583008,19.66851806640625,19.146867752075195,19.66851806640625,6931729.0,-0.005382626100407961,1.6744146249639411,-0.8349506239870671,54.91801979160636,56.65342357525997,0.5220808008503823,-0.1723283119978447,1.4990995634660393,2.36143348476007,39.90342093052374,0.5216503143310547,0.18990337517305633,0.057154369354247336,-1.2777239484918574,1.3920326872003521,-0.610284789568805,0.7245935282772997,-0.5476105797158546,26.287199566071536,-33.19850046779601,0.667439158923052,7,0.3969097137451172,-0.22226810455322266,1.906294822692871,2.2499046325683594,0.7076320648193359,2,0.04141176782530831,1.0959906350599942,19.38274383544922,-1.1489400723765921,19.21490859985352,-1.7924345680579465,19.691198348999023,0.04141176782530831
3472,2008-07-31,19.487075805664066,19.67759132385254,19.26934242248535,19.428104400634766,6170612.0,0.010823610051248655,-1.1686795817459674,-0.15116830540711917,70.19607649143293,58.590781431181185,0.3454834701114464,-0.34434175904263853,1.2263782775383696,2.119725973286126,37.56230688328833,0.4082489013671875,0.4025260710190679,0.23134202957153605,-1.0930380348019142,1.5557220939449863,-0.4308480026151891,0.8935320617582612,-0.6486625671386754,58.36742959922046,-7.62866718493521,0.6621900321867258,7,0.18824768066405895,-0.4694871902465856,1.6624784469604457,2.041242599487301,0.19505119323730113,3,0.04818427224073174,1.6744146249639411,19.278413772583008,1.0959906350599942,19.38274383544922,-1.1489400723765921,19.21490859985352,0.04818427224073174
3473,2008-08-01,19.001712799072266,19.30109405517578,18.933671951293945,19.26934242248535,7655038.0,-0.02490691838180903,1.2191821852553728,-4.538294844426921,53.13568285402229,58.34870399959545,0.7616038272360299,0.17462508080742367,1.6503727985189158,2.565119386553093,35.496739418648566,0.5534038543701207,0.5376672126298203,-0.2696704864501953,-1.5730704119683594,1.0337294390679688,-0.9213704492092774,0.38202947630888673,1.5105209350585938,19.459464373788272,-44.49309935798155,0.6516999627590818,8,0.6736106872558594,0.013607978820800781,2.105882167816162,2.5084609985351562,1.1567039489746094,4,0.061828560874571004,-1.1686795817459674,19.487075805664066,1.6744146249639411,19.278413772583008,1.0959906350599942,19.38274383544922,0.061828560874571004
3474,2008-08-04,19.228517532348636,19.38274383544922,18.960887908935547,19.02439308166504,4816364.0,0.011936015225292973,-1.5479407868210358,-0.7627124683747416,58.56981673471066,57.997858943736055,0.46811512750963047,-0.041819727198127765,1.3653245570052697,2.2976647073737873,33.77622594140114,0.4218559265136719,0.5841902651448052,-0.05080394744872763,-1.3509631806749276,1.2493552857774723,-0.7008835640618294,0.5992756691643741,1.2521449661254849,46.48647297208267,-17.749598830181007,0.6500796166131005,8,0.44680595397948863,-0.21319675445556996,1.6568088531494105,2.063923835754391,0.8573226928710902,0,0.06015564887041602,1.2191821852553728,19.001712799072266,-1.1686795817459674,19.487075805664066,1.6744146249639411,19.278413772583008,0.06015564887041602
3475,2008-08-05,19.931612014770508,19.945220947265625,19.24212455749512,19.35099220275879,6685151.0,0.03656519444304718,1.313434709208541,2.844440291534243,62.448548232827854,57.971670711492585,-0.3007387473024181,-0.686510541301832,0.6185599467458687,1.5599137636073586,31.343229019533336,0.7167034149169886,0.5740998315685353,0.5928676605224616,-0.7127358925905902,1.8984712136355135,-0.05993411603406429,1.2456694370789876,0.5181106727600095,98.65464425852703,35.40054223896429,0.652801776556526,8,-0.2562885284423828,-0.9162912368774414,0.8902091979980469,1.3200044631958008,-0.09979438781738281,1,0.04415111907715885,-1.5479407868210358,19.228517532348636,1.2191821852553728,19.001712799072266,-1.1686795817459674,19.487075805664066,0.04415111907715885
3476,2008-08-06,20.33986091613769,20.47140884399414,19.931612014770508,20.045015335083008,7376494.0,0.02048248285510712,-1.0695659168689853,0.5078117814015155,59.978062996729236,57.80869398647206,-0.7819763164593923,-1.0556383743687903,0.1621490407940307,1.1241005222435412,29.979976247430727,0.5397968292236328,0.5533049009537869,0.941920471191402,-0.4342363510575602,2.318077293440364,0.2538420600669191,1.6299988823158849,-1.4061889648437464,91.44535528275864,30.955554832962335,0.6880784111244818,8,-0.6849498748779261,-1.3245401382446254,0.2642273902893102,0.7484560012817418,-0.8391780853271449,2,0.0013381539383410246,1.313434709208541,19.931612014770508,-1.5479407868210358,19.228517532348636,1.2191821852553728,19.001712799072266,0.0013381539383410246
3477,2008-08-07,20.16748809814453,20.50316047668457,20.113056182861328,20.258211135864254,5276341.0,-0.008474631105092723,-2.909117840999226,-0.3076967862133126,52.754970857093284,57.534245101174974,-0.6613766747317165,-0.8120042639327636,0.2811703753125734,1.2893553715317125,28.36048145799005,0.3901042938232422,0.4682854545645796,0.6978774070739746,-0.6820044132069576,2.077759227354907,0.007936496933506731,1.3878183172144425,-1.2030614089965823,78.61262614478213,20.522040938308066,0.6899409101404664,8,-0.4967012405395508,-1.1521673202514648,0.22113561630249023,0.7756738662719727,-0.6713409423828125,3,-0.008996770438599144,-1.0695659168689853,20.33986091613769,1.313434709208541,19.931612014770508,-1.5479407868210358,19.228517532348636,-0.008996770438599144
3478,2008-08-08,20.553058624267575,20.553058624267575,20.085840225219727,20.1357364654541,4940149.0,0.019118420908279532,1.2391257649785172,-4.599957952275974,56.89839942544629,57.87083998428509,-1.0189936604356014,-1.0186562148429488,-0.16577752569201465,0.8859444196824988,25.69797907571224,0.467218399047848,0.36815913374535825,0.9367051124572718,-0.22040814494504346,2.093818369859587,0.3581484837561142,1.5152617411584295,-1.52708258361816,100.0,43.69168509948324,0.5785566287011581,8,-0.8573226928710902,-1.5173254013061488,-0.5794873237609828,0.10886573791504262,-1.8053684234619105,4,-0.042374794004522265,-2.909117840999226,20.16748809814453,-1.0695659168689853,20.33986091613769,1.313434709208541,19.931612014770508,-0.042374794004522265
3479,2008-08-11,20.965843200683594,20.965843200683594,20.53944969177246,20.6483154296875,5402992.0,0.020083851457934898,1.6857084504673345,0.7608696645749321,59.12778558659372,58.66970699671806,-1.2932922356974288,-1.325034422091953,-0.6282192536657369,0.45797318143254273,23.588588093878265,0.4263935089111328,0.29784530907459583,1.2388089179992683,0.008555870483718309,2.4690619655148183,0.6236823942414915,1.853935441757045,-1.8482422050170904,100.0,46.61250611446958,0.615126523757775,8,-1.0160856246948242,-1.7237176895141602,-1.022890567779541,-0.30391883850097656,-2.186399459838867,0,-0.03851151823029908,1.2391257649785172,20.553058624267575,-2.909117840999226,20.16748809814453,-1.0695659168689853,20.33986091613769,-0.03851151823029908
3480,2008-08-12,21.165430068969727,21.278833389282227,20.86604881286621,20.993059158325195,5758033.0,0.009519620383292127,1.0681753024598153,0.542853023859295,59.74025046616381,59.20551040500222,-1.3560110329245454,-1.3893597425752873,-0.8935697456577465,0.25144891103881406,21.5162338239074,0.4127845764160156,0.30609807549741674,1.307302570343019,0.04957628353624699,2.565028857149791,0.678439426939633,1.936165713746405,-1.8999696969018558,91.5824286596105,40.77841553353656,0.6288631434033858,8,-1.0591773986816406,-1.7668094635009766,-1.225879192352295,-0.5035057067871094,-2.9711437225341797,1,-0.05100722452754547,1.6857084504673345,20.965843200683594,1.2391257649785172,20.553058624267575,-2.909117840999226,20.16748809814453,-0.05100722452754547
3481,2008-08-13,20.82068634033203,21.14728546142578,20.779863357543945,21.00213050842285,4736339.0,-0.016288056869825596,-1.7931271975930692,-1.05263798521666,58.22783410817484,57.87570569575132,-0.8599188722949265,-0.9361334986583181,-0.6095688404692226,0.5808064428556818,19.052612697657008,0.38556671142578125,0.3570201026218527,0.8632184028625502,-0.3674399017424719,2.0938767074675724,0.2478892505600392,1.4785475551650613,-1.3538886665427263,61.596842064872604,11.452531266166389,0.6153291523025111,8,-0.7144336700439453,-1.4220657348632812,-0.900413990020752,-0.15876197814941406,-3.0573291778564453,2,-0.04749453006567583,1.0681753024598153,21.165430068969727,1.6857084504673345,20.965843200683594,1.2391257649785172,20.553058624267575,-0.04749453006567583
3482,2008-08-14,20.711820602416992,21.133678436279297,20.489551544189453,21.133678436279297,4759928.0,-0.0052287295498109065,2.0537628574658076,2.325000788403116,61.58599270586953,58.81462901262324,-0.6247524494590024,-0.7725615228413503,-0.5608924594463183,0.6768284385458507,17.748206257619714,0.6441268920898438,0.41595791559256057,0.6944762229919448,-0.5616589024526881,1.9506113484365777,0.0664086602696301,1.3225437857142595,-1.063819357078394,52.47141358845799,-1.700191666866381,0.628067562722316,8,-0.5919599533081055,-1.3131999969482422,-0.9469099044799805,-0.049896240234375,-1.623922348022461,3,-0.05847567893018102,-1.7931271975930692,20.82068634033203,1.0681753024598153,21.165430068969727,1.6857084504673345,20.965843200683594,-0.05847567893018102
3483,2008-08-15,20.993059158325195,21.029348373413086,20.74357414245605,20.86604881286621,3904677.0,0.013578649666142084,1.8636302822958632,-0.3010738103311857,71.12067969466116,60.20916934150663,-0.6635971032995798,-1.0245155489896547,-0.8814290718966546,0.3748354197470043,17.42730615356194,0.31752777099609375,0.478684030333028,0.9237764358520515,-0.40517252270804605,2.252725394412149,0.2593019565720027,1.5882509151321003,-1.181974698592235,63.793132613681124,2.6547915004338947,0.6644744792800481,8,-0.7325801849365234,-1.5944385528564453,-1.233818531036377,-0.3311347961425781,-2.5311412811279297,4,-0.07130509142446007,2.0537628574658076,20.711820602416992,-1.7931271975930692,20.82068634033203,1.0681753024598153,21.165430068969727,-0.07130509142446007
3484,2008-08-18,20.91140937805176,21.14728546142578,20.7889347076416,20.90233612060547,3268558.0,-0.0038893702750822934,-2.0384662035951386,0.07143715272566245,68.53684768052628,60.88564705791757,-0.35551043394627513,-0.915494109780699,-0.8370342585145387,0.44619926705789936,17.154062277902625,0.3583507537841797,0.4494184088671709,0.7949512481689496,-0.5848572095054259,2.174759705843325,0.10504701933176008,1.484855477006139,-0.9535500253638745,53.44831336044761,-10.842818486157505,0.6899042288371878,8,-0.3061866760253942,-1.2496948242187536,-1.6817584037780797,-0.6123733520507848,-2.8713493347168004,0,-0.10347074834262959,1.8636302822958632,20.993059158325195,2.0537628574658076,20.711820602416992,-1.7931271975930692,20.82068634033203,-0.10347074834262959
3485,2008-08-19,20.37161445617676,20.7345027923584,20.37161445617676,20.53037643432617,4825623.0,-0.025813416595514505,-3.5714766269809495,-17.49779272650067,61.99005570445598,61.10920180322054,0.28302571172547175,-0.37755078058900793,-0.3386102237545252,0.9702920828838408,16.613279164124283,0.539794921875,0.5529625273443379,0.2440428733825719,-1.1404533911666412,1.628539137931785,-0.44820525889203466,0.9362910056571785,-0.28165769982944155,0.0,-66.24399114782815,0.6922481322746072,8,0.3107223510742152,-0.7098999023437536,-1.295056819915775,-0.0725784301757848,-2.6581535339355504,1,-0.07815633457805216,-2.0384662035951386,20.91140937805176,1.8636302822958632,20.993059158325195,2.0537628574658076,20.711820602416992,-0.07815633457805216
3486,2008-08-20,20.276355743408203,20.448726654052734,20.06769561767578,20.36707878112793,4326626.0,-0.00467605122674386,2.0000225260739306,0.5714405853166515,58.87753587184389,61.7894868048595,0.41161454981163104,-0.29792401084842624,-0.2767383584673233,1.0400093546603912,16.661344749411217,0.3810310363769531,0.6224228151981102,0.1490109443664558,-1.2353810583736013,1.533402947106513,-0.5431850570035728,0.8412069457364844,1.0024776458740234,19.327722184531886,-45.93338090065111,0.6921960013700291,8,0.3969087600708008,-0.6146411895751953,-1.2088704109191895,0.022680282592773438,-1.8144378662109375,2,-0.10268459595603274,-3.5714766269809495,20.37161445617676,-2.0384662035951386,20.91140937805176,1.8636302822958632,20.993059158325195,-0.10268459595603274
3487,2008-08-21,19.99965476989746,20.230995178222656,19.91346740722656,20.18109893798828,4614539.0,-0.013646484457676578,1.258082455628751,1.9999789761379165,61.77730737388123,62.33158768801893,0.7398029047030441,-0.026888620233801674,-0.043908434330923285,1.284520287267405,16.506756283798317,0.3628883361816442,0.6138804933557189,-0.12496843338012553,-1.5101806065690937,1.2602437398088426,-0.8175745199746096,0.5676376532143586,1.2549558639526381,6.98541915297549,-61.422647194914994,0.6926060865944843,8,0.5964956283569336,0.058968544006347656,-0.9321694374084473,0.2993812561035156,-2.018564224243164,3,-0.11181681049754144,2.0000225260739306,20.276355743408203,-3.5714766269809495,20.37161445617676,-2.0384662035951386,20.91140937805176,-0.11181681049754144
3488,2008-08-22,20.29450035095215,20.36254119873047,19.84996223449707,20.06769561767578,4538372.0,0.014742533531052482,1.8250103806955855,-1.249997371989614,62.38145411558699,62.69310641346264,0.4519513203927801,-0.28903802223844366,-0.38726895171114606,0.9609004018561791,15.839190138948519,0.5125789642333984,0.6004228047286482,0.1397120475769036,-1.2319686816005273,1.5113927767543345,-0.5461283170118136,0.8255524121656208,0.9064645538330076,34.26579492509972,-35.39027649076224,0.6858403645887154,8,0.2698974609375,-0.23587703704833984,-1.1657776832580566,0.004535675048828125,-3.529085159301758,4,-0.05945463429460618,1.258082455628751,19.99965476989746,2.0000225260739306,20.276355743408203,-3.5714766269809495,20.37161445617676,-0.05945463429460618
3489,2008-08-25,20.090375900268555,20.33078956604004,20.090375900268555,20.28542709350586,2256014.0,-0.01005811659088307,-1.4651340171909684,-0.859996131560579,52.085822481316356,61.84261441514625,0.5798035616204409,-0.016825518453124744,-0.23473921272607257,1.1354957309300602,14.727166837877753,0.24041366577148438,0.6349066989920757,-0.1081857681274414,-1.407547235534178,1.1911756992792952,-0.7578665018308115,0.5414949655759287,1.0295288442993176,27.17949602591029,-37.205313875263776,0.6496807337033689,8,0.4082479476928711,-0.031752586364746094,-0.7994875907897949,0.1496906280517578,-2.776092529296875,0,-0.08105662289024274,1.8250103806955855,20.29450035095215,1.258082455628751,19.99965476989746,2.0000225260739306,20.276355743408203,-0.08105662289024274
3490,2008-08-26,20.03140640258789,20.199241638183594,19.695735931396484,20.013261795043945,3928486.0,-0.0029352112660010476,1.8461517727667236,-0.09302484769662536,45.53805998769459,60.43263951287067,0.5151708118595337,0.09827019307321905,-0.2324768129811794,1.1608168354629456,13.39917671490802,0.5035057067871094,0.6170966827239575,-0.19958839416504048,-1.444448145233597,1.0452713569035161,-0.822018269699317,0.42284148136923605,1.0123017913757337,44.57830104563508,-15.706745056681214,0.6224298755342775,8,0.3901042938232422,0.02721691131591797,-0.7405180931091309,0.20866012573242188,-2.8894939422607386,1,-0.09941121053765178,-1.4651340171909684,20.090375900268555,1.8250103806955855,20.29450035095215,1.258082455628751,19.99965476989746,-0.09941121053765178
3491,2008-08-27,20.07676696777344,20.18563461303711,19.881715774536133,20.113056182861328,3880317.0,0.00226447231282223,2.3499632082413537,-1.9999999999998042,48.63761404296717,58.99393077254818,0.3946942438751897,0.1220441931357037,-0.332115617022243,1.0885383300413345,12.41067324977749,0.30391883850097656,0.5513004393906265,-0.19414548873901083,-1.3590233701727428,0.9707323926947211,-0.7765844294558768,0.38829345197785514,0.859103445184811,57.142775416335866,-0.7899183368636571,0.5824389407168667,8,0.34474372863769176,-0.01814365386963246,-0.7904148101806676,0.16329956054687145,-2.9212455749511754,2,-0.11771347694206591,1.8461517727667236,20.03140640258789,-1.4651340171909684,20.090375900268555,1.8250103806955855,20.29450035095215,-0.11771347694206591
3492,2008-08-28,20.42604637145996,20.49408721923828,19.827281951904297,19.972436904907227,4564496.0,0.017397193693943436,1.2615406510376235,-12.499842321035597,48.071600214759,56.43292194144794,0.0006869969817522303,-0.16156667426301397,-0.7154779952253989,0.7147506096585339,11.170043942745918,0.6668052673339844,0.46764643185198196,0.10818538665771626,-0.9978792944038872,1.2142500677193198,-0.4448469538730855,0.661217727188518,0.4106132829733511,91.47732974011267,37.26035842016543,0.5530323405308022,8,-0.004535675048828125,-0.36742305755615234,-1.1124773025512695,-0.18597984313964844,-2.5765037536621094,3,-0.09615803560531666,2.3499632082413537,20.07676696777344,1.8461517727667236,20.03140640258789,-1.4651340171909684,20.090375900268555,-0.09615803560531666
3493,2008-08-29,20.17656135559082,20.43511962890625,20.14027214050293,20.33986091613769,7825118.0,-0.012214062933771141,-1.5,-0.3600003363860288,37.39127626265181,52.972302895017435,0.1365292721608249,0.19019957079751393,-0.48905434395263825,0.9431701873044247,9.52146569328185,0.2948474884033203,0.404316837244302,-0.20004205703735423,-1.1211119961686649,0.7210278820939564,-0.6605770266030078,0.2604929125282993,0.5688244009995458,60.22729987624413,11.314062936066122,0.46053496956565443,8,0.038558006286621094,-0.11793804168701172,-0.7711362838745117,0.06350517272949219,-3.8193950653076136,4,-0.10881293255295799,1.2615406510376235,20.42604637145996,2.3499632082413537,20.07676696777344,1.8461517727667236,20.03140640258789,-0.10881293255295799
3494,2008-09-01,20.38522148132324,20.47140884399414,19.97697257995605,20.05862236022949,3107406.0,0.010341708978799824,-1.0185245748458378,-2.0000000000000435,37.572247661824974,50.25921311250288,-0.17279076650637393,0.076565552526759,-0.7164868830653077,0.7212523694273116,8.029782597485593,0.4944362640380895,0.3331469874600046,-0.04921712875366424,-0.795411908884109,0.6969776513767805,-0.4223145188188866,0.3238802613115581,0.2761922892516182,86.36367980199016,41.077809870164515,0.3730973900652218,9,-0.2903099060058558,-0.32659816741943004,-1.0501060485839808,-0.14515495300292613,-4.0779514312744105,0,-0.17757012318896226,-1.5,20.17656135559082,1.2615406510376235,20.42604637145996,2.3499632082413537,20.07676696777344,-0.17757012318896226
3495,2008-09-02,20.81161499023437,20.929553985595703,20.29450035095215,20.29450035095215,5217921.0,0.020916795498238328,-1.4561425510019659,1.5833313866566887,49.85916794193307,49.25717223140168,-0.5925159052270601,-0.2956796769101224,-1.1506507948261202,0.2953897411312596,7.13743055697869,0.6350536346435547,0.19745356428868277,0.3331762313842752,-0.3916524252404905,1.058004888009041,-0.029238096928107637,0.6955905596966581,-1.115879058837887,89.30037306976165,44.17430786036914,0.36241432831238296,9,-0.4989700317382777,-0.7529916763305629,-1.6103143692016566,-0.571548461914059,-5.878782272338864,1,-0.16804710354788788,-1.0185245748458378,20.38522148132324,-1.5,20.17656135559082,1.2615406510376235,20.42604637145996,-0.16804710354788788
3496,2008-09-03,20.36707878112793,20.729965209960934,20.34893226623535,20.72089385986328,5453586.0,-0.02136000542557781,1.048796746883561,-0.6842101380584813,45.15307928457879,47.41003577703476,-0.14947631071106926,0.1591604142960037,-0.7271074045545234,0.7319381284584381,7.009459025586034,0.4626827239990199,0.06348098973056082,-0.11272087097167827,-0.836555534776366,0.6111137928330095,-0.47463820287402214,0.2491964609306656,-0.6466664886474618,48.9712895478173,4.577137558932279,0.3619173319023447,9,-0.05443382263183594,-0.26082611083984375,-0.9979424476623535,-0.1270122528076172,-5.1938323974609375,2,-0.15835193428864258,-1.4561425510019659,20.81161499023437,-1.0185245748458378,20.38522148132324,-1.5,20.17656135559082,-0.15835193428864258
3497,2008-09-04,19.986045837402344,20.403366088867188,19.986045837402344,20.36707878112793,7311791.0,-0.018708276617393493,-1.1904680859584225,1.0769268090198976,36.228281368603064,44.50412769403654,0.2563847961264507,0.5543236552548976,-0.3517473747100581,1.0983407646833996,7.139612957902326,0.41732025146484375,-0.019449271001473534,-0.48468170166015767,-1.2292490017309703,0.25988559841065495,-0.856965351695564,-0.11239805162475136,-0.24145071105957072,0.952491555322769,-39.294655292223304,0.37228365003540664,9,0.32659912109375,0.12020683288574219,-0.6203112602233887,0.22907161712646484,-5.670123100280762,3,-0.1416250351674352,1.048796746883561,20.36707878112793,-1.4561425510019659,20.81161499023437,-1.0185245748458378,20.38522148132324,-0.1416250351674352
3498,2008-09-05,19.682126998901367,19.986045837402344,19.62769317626953,19.831817626953125,9856489.0,-0.015206551659769363,-1.7719295657241496,0.3928548187674888,34.152036660178226,42.511484825021185,0.5188679539823369,0.8323226254512193,-0.05349415093822785,1.3877414857681813,7.5471184666251006,0.3583526611328125,-0.08842438739124603,-0.7450539588928216,-1.5671813040213252,0.07707338623568205,-1.1561176314570716,-0.33399028632857153,1.247426986694336,4.1812321441652625,-32.97519033272927,0.4110636725642509,9,0.59649658203125,0.42412567138671875,-0.33567094802856445,0.46268177032470703,-5.824349403381348,4,-0.09310906190198898,-1.1904680859584225,19.986045837402344,1.048796746883561,20.36707878112793,-1.4561425510019659,20.81161499023437,-0.09310906190198898
3499,2008-09-08,20.158416748046875,20.380685806274414,20.00872611999512,20.16748809814453,7221736.0,0.024199099475991304,-1.411778528055042,0.060600654935589506,47.205690963824956,42.696777155702335,0.059502071323585426,0.3082448559761062,-0.5228663066553523,0.8872429975645417,8.018486154999513,0.6985588073730469,-0.14073758997504626,-0.22839288711547923,-1.0177929030961295,0.561007128865171,-0.6230928951058061,0.16630712087484767,0.7451000213623047,40.76653725001832,-1.0448991927015499,0.39470000799032595,9,0.12020683288574219,-0.03855609893798828,-0.8130946159362793,-0.061237335205078125,-6.51837158203125,0,-0.18856889929770737,-1.7719295657241496,19.682126998901367,-1.1904680859584225,19.986045837402344,1.048796746883561,20.36707878112793,-0.18856889929770737
3500,2008-09-09,20.085840225219727,20.303571701049805,19.99058151245117,20.122127532958984,5072972.0,-0.0036003086816914776,-1.7599969725256153,4.000210260723297,47.488043150783795,42.56904705657085,0.15713664043026654,0.31177932533957176,-0.4350063637695243,0.9423306739040598,8.092842820208194,0.31299018859863637,-0.2236129958703188,-0.24698991775512624,-0.9557369105583327,0.46175707504808017,-0.6013634141567294,0.10738357864647696,0.7921600723266593,41.56388214041002,-2.9638824285258423,0.35437349640160387,9,0.19278335571289062,0.1746387481689453,-0.7405180931091309,0.011339187622070312,-8.010748863220215,1,-0.1881210909178963,-1.411778528055042,20.158416748046875,-1.7719295657241496,19.682126998901367,-1.1904680859584225,19.986045837402344,-0.1881210909178963
3501,2008-09-10,19.831817626953125,20.29450035095215,19.60501289367676,20.276355743408203,7007455.0,-0.012646849492890633,1.8679212351046295,12.250512483574244,47.77374499127409,42.5359520317392,0.4165654727334669,0.5142876601759596,-0.15166629827589873,1.1809760454008824,8.516277040127608,0.6894874572753871,-0.24376874656940117,-0.4515690803527832,-1.1549665092844705,0.2518283485789041,-0.8032677948186269,-0.09987036588693954,1.0211765281677252,28.409071904856013,-20.005530035950883,0.3516987144658438,9,0.43546581268310547,0.6101055145263672,-0.4864954948425293,0.2653617858886719,-7.988067626953125,2,-0.247026520776365,-1.7599969725256153,20.085840225219727,-1.411778528055042,20.158416748046875,-1.7719295657241496,19.682126998901367,-0.247026520776365
3502,2008-09-11,19.500682830810547,19.804601669311523,19.328311920166016,19.790992736816406,7191644.0,-0.016697148106713966,1.9999879862562773,0.6530596483399552,39.57090742519895,42.77813327202221,0.6734543338679089,0.7905675756584287,0.20583505396493962,1.4914651057810886,9.547210350798439,0.5035057067871094,-0.23921672106531844,-0.7221469879150391,-1.4769037978376645,0.03260982200758633,-1.0995253928763518,-0.34476858295372637,1.3023920738525412,16.379246284982067,-32.42780523393808,0.37737840496131314,9,0.6282501220703125,0.8028898239135742,-0.16556692123413086,0.59649658203125,-6.849506378173826,3,-0.22191204711592571,1.8679212351046295,19.831817626953125,-1.7599969725256153,20.085840225219727,-1.411778528055042,20.158416748046875,-0.22191204711592571
3503,2008-09-12,19.49614715576172,19.81367492675781,19.26934242248535,19.81367492675781,5550696.0,-0.00023259057583679965,2.428566279824173,1.093754516904709,41.7610019648963,43.24355041680791,0.6384646058761057,0.7138055196342279,0.2407378065106407,1.4758433496417283,10.662745326104458,0.5443325042724574,-0.252534191793643,-0.6518370628356926,-1.3814587283140085,0.07778460264262321,-1.0166478955748524,-0.28702623009653294,1.2184419698315452,20.40815976274491,-29.848492537220928,0.3648108327391585,9,0.6033010482788086,0.7779407501220703,-0.1530933380126953,0.6010322570800781,-6.323320388793945,4,-0.2657050327561371,1.9999879862562773,19.500682830810547,1.8679212351046295,19.831817626953125,-1.7599969725256153,20.085840225219727,-0.2657050327561371
3504,2008-09-15,18.747690200805664,19.02439308166504,18.611608505249023,18.951814651489254,12975690.0,-0.038389993108708276,1.3636224634673773,0.6428554266080356,35.058066091666916,41.59898354455612,1.2630312382108606,1.3616638821669227,0.9992071586226245,2.193719276675214,11.944603443031312,0.8845386505126953,-0.3124188821733185,-1.2921080589294434,-2.1714108040237257,-0.41280531383516106,-1.7317594314765827,-0.852456686382304,1.8512791885389674,8.042828348416595,-41.158616546247885,0.43965137254714054,9,0.9230966567993164,1.197530746459961,0.618044376373291,1.3494892120361328,-5.45238780975342,0,-0.2608274700995169,2.428566279824173,19.49614715576172,1.9999879862562773,19.500682830810547,1.8679212351046295,19.831817626953125,-0.2608274700995169
3505,2008-09-16,18.779443740844727,19.05160903930664,18.389339447021484,18.470989227294922,13670781.0,0.0016937307849100858,-1.8076899751349385,-1.5111100728835996,34.85170204018539,40.45438607295685,1.0199590491834059,1.2696063520374636,0.9885703052856627,2.1319107464567963,13.108774962749509,0.6622695922851562,-0.31786632080276433,-1.1807459831237779,-2.2092056800540796,-0.15228628619347617,-1.6949758315889305,-0.6665161346586252,1.6207895600903441,20.47618618555483,-26.57561888771692,0.5142298484651512,9,0.6169090270996094,1.054642677307129,0.816497802734375,1.3177356719970703,-6.033009529113771,1,-0.2736715019759113,1.3636224634673773,18.747690200805664,2.428566279824173,19.49614715576172,1.9999879862562773,19.500682830810547,-0.2736715019759113
3506,2008-09-17,18.194286346435547,19.042537689208984,18.14439010620117,19.042537689208984,11419286.0,-0.031159463639302554,1.1176449425266763,-2.75000463767399,25.3012083797545,39.24026685197368,1.413095468978259,1.7821545641919663,1.5751728700791574,2.68801323848594,13.98991108369581,0.898147583007816,-0.36022235399921243,-1.6617999076843262,-2.9453736639757757,-0.37822615139287663,-2.303586785830049,-1.0200130295386032,1.9646396920298947,2.9890788929441126,-36.855147313924455,0.6417868781457245,9,1.068251609802246,1.4515514373779297,1.558150291442871,1.90289306640625,-5.361666679382322,2,-0.336325089532014,-1.8076899751349385,18.779443740844727,1.3636224634673773,18.747690200805664,2.428566279824173,19.49614715576172,-0.336325089532014
3507,2008-09-18,17.763357162475586,18.343978881835934,17.60005760192871,18.343978881835934,15034288.0,-0.023684863245234333,1.5624989734341366,0.6844925437570788,24.32432651822073,38.14829905842285,1.6713385973934116,2.1470353744158004,2.0161693440127095,3.084406836153615,14.887970216863941,0.743921279907223,-0.5061345222019717,-1.9809142112731948,-3.5660271459902155,-0.39580127655617403,-2.7734706786317034,-1.1883577439146862,2.1135338454728583,7.377045649002703,-28.65418089603353,0.79255646735851,9,1.2270145416259766,1.6103143692016602,1.989079475402832,2.333822250366211,-5.3208417892456055,3,-0.33324822038598256,1.1176449425266763,18.194286346435547,-1.8076899751349385,18.779443740844727,1.3636224634673773,18.747690200805664,-0.33324822038598256
3508,2008-09-19,19.08789825439453,19.08789825439453,18.117172241210934,18.502742767333984,18210035.0,0.07456592128412454,2.3178395645229757,-1.0078084707289172,38.84556333946785,37.21939598904983,0.2834495476587122,0.7667768637422192,0.7532680735341089,1.725873399111208,15.547155483302156,1.3245410919189453,-0.5799824083505243,-0.5960430145263658,-2.184822661303947,0.9927366322512157,-1.3904328379151565,0.19834680886242495,0.4246994085907545,100.0,67.43000373493237,0.7943898233887916,9,-0.13608360290527344,0.28577327728271484,0.6713423728942871,0.9888687133789062,-7.289508819580078,4,-0.33721480049674457,1.5624989734341366,17.763357162475586,1.1176449425266763,18.194286346435547,-1.8076899751349385,18.779443740844727,-0.33721480049674457
3509,2008-09-22,18.461917877197266,19.187692642211914,18.461917877197266,18.992639541625977,9695558.0,-0.03279462038483727,-1.7350485712540116,-0.9069754555233221,30.467585131798685,35.328233986940376,0.7190946635608988,1.3328371857421963,1.3983265781166914,2.3141660064752756,16.17821673625332,0.7257747650146484,-0.607990994427805,-1.140600490570069,-2.8067089044486337,0.5255079233084956,-1.9736546975093496,-0.3075462836307885,0.7446733760189694,54.285793233362725,27.698317309534957,0.8330542069392821,9,0.48536109924316406,0.9117536544799805,1.3676319122314453,1.6148490905761719,-6.931158065795898,0,-0.2864865473571502,2.3178395645229757,19.08789825439453,1.5624989734341366,17.763357162475586,1.1176449425266763,18.194286346435547,-0.2864865473571502
3510,2008-09-23,18.04006004333496,18.416555404663086,17.78150177001953,18.325834274291992,10552683.0,-0.022850163058267703,1.7184555593657636,0.5384634736263302,30.58289449559973,33.418139487421,0.9166347581979828,1.6842093688821862,1.8414806942946171,2.6914443879470653,16.515976189431754,0.6804161071777344,-0.6163424325054052,-1.4628910064697251,-3.254371721605178,0.3285897086657279,-2.3586313640374534,-0.5671506489019968,1.1476325988769531,27.714331709872198,3.7947461280838226,0.8957403575677272,9,0.6668062210083008,1.224745750427246,2.0934085845947266,1.877943992614746,-5.066821098327637,1,-0.2630122982343235,-1.7350485712540116,18.461917877197266,2.3178395645229757,19.08789825439453,1.5624989734341366,17.763357162475586,-0.2630122982343235
3511,2008-09-24,17.71346092224121,18.357585906982425,17.64995574951172,18.235111236572266,8137611.0,-0.01810410388375705,-1.1818192510695964,1.8253931174413327,30.863260429418588,32.450623154556524,1.0182214297705698,1.9232853087936803,2.1766610212570043,2.9648834660118766,16.916072758017126,0.7076301574707067,-0.7418775651737235,-1.6713248252868667,-3.6092246331920954,0.2665749826183621,-2.640274729239483,-0.7023749213342505,1.4742317199707031,7.142908630453952,-18.868822553289554,0.9689499039526148,9,0.9934053421020508,1.551344871520996,2.4585647583007812,1.982274055480957,-4.622283935546875,2,-0.28040972525440266,1.7184555593657636,18.04006004333496,-1.7350485712540116,18.461917877197266,2.3178395645229757,19.08789825439453,-0.28040972525440266
3512,2008-09-25,18.461917877197266,18.502742767333984,17.740676879882812,17.89036750793457,8918569.0,0.042253569657654255,1.3333304133269093,-1.095658055905958,40.44066644770915,32.30391920820239,0.11948511119381777,1.0752654780915876,1.4237241939652563,2.172728435433232,17.855634361873328,0.7892818450927734,-0.8600385533093551,-0.8246614456176751,-2.739313305854516,1.089990414619166,-1.7819873757360973,0.1326644845007472,0.4717531585693351,52.802409276906836,23.036642559372794,0.9573259301184208,9,-0.06804275512695312,0.8028879165649414,1.7055716514587402,1.2338171005249023,-5.443317413330078,3,-0.3049140532196233,-1.1818192510695964,17.71346092224121,1.7184555593657636,18.04006004333496,-1.7350485712540116,18.461917877197266,-0.3049140532196233
3513,2008-09-26,17.981090545654297,18.235111236572266,17.92665672302246,18.16253471374512,7401075.0,-0.02604427853819291,-1.124987681249877,-0.31745962884231593,32.95456106515739,32.07019642747911,0.4054369574928991,1.4579290644072316,1.8802073298070923,2.614730075138887,18.845971042293463,0.5352611541748047,-0.9862690105431575,-1.195715236663819,-3.146920754330921,0.7554902810032829,-2.171317995497372,-0.22011247783026633,0.7392023406982418,21.533904643538897,-6.557771255177457,0.9756027588335511,9,0.4127845764160156,1.2837152481079102,2.3462963104248047,1.714644432067871,-4.508881568908691,4,-0.30802220579234496,1.3333304133269093,18.461917877197266,-1.1818192510695964,17.71346092224121,1.7184555593657636,18.04006004333496,-0.30802220579234496
3514,2008-09-29,16.76541519165039,18.017379760742188,16.76541519165039,17.89944076538086,12709162.0,-0.06760854414904849,-1.2080005920384287,6.249997371989492,27.951814797468288,31.303542289399434,1.4643480144372703,2.517591227964747,3.056471586012556,3.78360946483949,19.99500181061728,1.2519645690917969,-1.0929593606706618,-2.2304002761840813,-4.371900012264277,-0.08890054010388582,-3.301150144224181,-1.1596504081439818,1.7756400491943367,0.0,-25.297490670354748,1.0707498680400986,9,1.2111387252807617,2.0820693969726562,3.546095371246338,2.9303197860717773,-2.2317590713500977,0,-0.2962661944280178,-1.124987681249877,17.981090545654297,1.3333304133269093,18.461917877197266,-1.1818192510695964,17.71346092224121,-0.2962661944280178
3515,2008-09-30,17.31428337097168,17.500263214111328,16.329950332641598,16.393455505371097,12426871.0,0.03273812029389167,-1.233766375605459,-0.8119992061302856,33.913054076420465,32.26041403347343,0.7663838795298616,1.7847844236730666,2.4679082508543644,3.192472608710517,22.214373754901068,1.1703128814697301,-1.213587858071147,-1.506665515899659,-3.59434648480811,0.5810154530087921,-2.5505060003538844,-0.4628250314454334,0.9208278656005859,45.30267238662578,19.556123428630123,1.0438404844542248,9,0.4445381164550781,1.3154687881469727,2.9643402099609375,2.3814516067504883,-3.1843404769897443,1,-0.334031933961916,-1.2080005920384287,16.76541519165039,-1.124987681249877,17.981090545654297,1.3333304133269093,18.461917877197266,-0.334031933961916
3516,2008-10-01,17.141912460327152,17.445831298828125,16.674694061279293,17.395933151245114,9749128.0,-0.009955416978649989,3.3589610893683286,-0.2758612118588356,34.615397055680546,33.40386631541341,0.8647103886511793,1.7951853686405919,2.5935218422674566,3.3143351055845898,24.55368331682734,0.7711372375488317,-1.2512045906692606,-1.5177781105041461,-3.6008435118390842,0.565287290830792,-2.559310811171617,-0.4762454098366753,0.8754673004150355,37.36952111583119,10.006885407416114,1.0415327006674695,10,0.6169090270996058,1.4878396987915004,3.0981545448303187,2.553822517395016,-3.5472288131713903,2,-0.24318602285291735,-1.233766375605459,17.31428337097168,-1.2080005920384287,16.76541519165039,-1.124987681249877,17.981090545654297,-0.24318602285291735
3517,2008-10-02,17.155521392822266,17.28253173828125,16.98768424987793,17.014902114868164,8555261.0,0.0007938981444812754,-2.0232239769227007,-0.5535741102267763,34.75178891209987,32.949002490150306,0.8446350063758317,1.642879150504399,2.539661405988177,3.2506532761467355,26.39480369188466,0.2948474884033203,-1.298525180115881,-1.3626429557800286,-3.4508922933820187,0.7256063818219616,-2.406767624581022,-0.3185182869790353,0.5243724822998033,43.33340341371564,14.467676599795666,1.0441246688009944,10,0.6033000946044922,1.4742307662963867,3.084545612335205,2.5311412811279297,-3.6606311798095703,3,-0.23691173897101248,3.3589610893683286,17.141912460327152,-1.233766375605459,17.31428337097168,-1.2080005920384287,16.76541519165039,-0.23691173897101248
3518,2008-10-03,17.84954261779785,18.07181167602539,17.005828857421875,17.241706848144528,10240851.0,0.04045468564225385,1.02586330328937,4.322563580874898,44.10714384041302,34.46450901332967,-0.048634468029206346,0.8480034571058397,1.824322131235867,2.5087103678720837,27.2522327690807,1.0659828186035156,-1.2316416037375717,-0.5769925117492676,-2.610297203126869,1.456312179628334,-1.5936448574380684,0.43965983393953323,-1.5195922851562536,87.23956650902232,53.43732600832317,1.0166523456888008,10,-0.4331960678100586,0.7802095413208008,2.390524387359619,1.7917594909667969,-4.862695693969727,4,-0.2706479520160764,-2.0232239769227007,17.155521392822266,3.3589610893683286,17.141912460327152,-1.233766375605459,17.31428337097168,-0.2706479520160764
3519,2008-10-06,16.357166290283207,17.477582931518555,16.257373809814453,17.105623245239258,12982414.0,-0.0836086593068548,-1.5741670304820268,-1.2313473347955977,36.663333474054134,35.14011334426905,1.2446764095338594,2.15129613948935,3.292953925007925,3.9371196957846557,29.153839659523108,1.5921688079833984,-1.1566188226219758,-1.8793063163757289,-3.94141847056607,0.18280583781461246,-2.9103623934709013,-0.8482502392805564,1.714645385742184,5.499911698665584,-28.749212320692706,1.0310560770951707,10,1.022891998291012,2.2362976074218714,3.7797050476074183,3.1752691268920863,-3.647021293640142,0,-0.17637268352840418,1.02586330328937,17.84954261779785,-2.0232239769227007,17.155521392822266,3.3589610893683286,17.141912460327152,-0.17637268352840418
3520,2008-10-07,16.307270050048828,16.91964340209961,15.97613525390625,16.647478103637695,13975779.0,-0.0030504207971535635,1.1333339083520753,0.4545459178862784,38.959663614227644,36.03971369813672,1.1431411400918918,2.0064696771630963,3.3126256128973317,3.925730811507446,31.206278179318446,0.9435081481933594,-1.2592661229256628,-1.740274047851564,-3.78123555168397,0.30068745598084234,-2.760754799767767,-0.7197932959353608,1.7645416259765625,15.80085516292328,-21.477032048914243,1.0204807519162036,10,0.9321689605712891,2.1455745697021484,3.7694973945617676,3.091350555419922,-4.096096038818361,1,-0.10876216094448155,-1.5741670304820268,16.357166290283207,1.02586330328937,17.84954261779785,-2.0232239769227007,17.155521392822266,-0.10876216094448155
3521,2008-10-08,14.932832717895508,15.876340866088867,14.61984157562256,15.536133766174315,24281003.0,-0.08428371689038194,-1.04427938932364,1.773329707849541,35.08604610028861,35.44475588175667,2.326302085187919,3.1569263604036166,4.643607530362772,5.233165669986988,33.07752288677064,1.6874284744262678,-1.298490486231195,-2.8697621345520012,-5.168687770715319,-0.5708364983886831,-4.01922495263366,-1.7202993164703422,3.055151901245118,9.067029353366147,-30.671510715469253,1.1494628180816588,10,1.4946436882019043,2.7420706748962402,5.252801418304443,4.465787887573242,-2.7488746643066406,2,-0.05376674600736597,1.1333339083520753,16.307270050048828,-1.5741670304820268,16.357166290283207,1.02586330328937,17.84954261779785,-0.05376674600736597
3522,2008-10-09,15.173246383666992,15.731185913085938,14.932832717895508,15.332009315490724,12648206.0,0.01609966911926719,-1.49645199721468,0.26315706275776646,26.71344238338311,34.75129825044841,1.7548758214681506,2.714882675932131,4.354909291030882,4.929654165597537,34.654048864243116,0.7983531951904297,-1.3142273826161635,-2.4129766464233384,-4.8494393935309965,0.023486100684321443,-3.6312080199771692,-1.1947452728695076,2.612649652862551,16.031564351610456,-15.419880215652263,1.2182313735538297,10,1.1725802421569824,2.338357448577881,5.036202430725098,4.225374221801758,-2.7987728118896467,3,-0.10403592590511479,-1.04427938932364,14.932832717895508,1.1333339083520753,16.307270050048828,-1.5741670304820268,16.357166290283207,-0.10403592590511479
3523,2008-10-10,14.315922737121582,15.059843063354492,13.699013710021973,14.061902046203613,24006758.0,-0.05650232157755397,-1.7777771288855666,-1.599999999999982,25.997896926891855,34.53419626482881,2.2770798470164166,3.335216637879384,5.1686377593409105,5.723034392120049,36.45235256946047,1.4742326736450195,-1.3408849448521991,-3.0112890720367425,-5.682893498306392,-0.339684645767095,-4.347091285171565,-1.6754868589019196,3.280010031753541,16.32652443125733,-11.731050225653572,1.3358022131348237,10,1.5694899559020996,2.7239270210266113,5.893526077270508,5.082697868347168,-2.122892379760742,4,-0.057351002739063905,-1.49645199721468,15.173246383666992,-1.04427938932364,14.932832717895508,1.1333339083520753,16.307270050048828,-0.057351002739063905
3524,2008-10-13,13.85777759552002,14.810358047485352,12.927878379821776,14.687883377075195,22657030.0,-0.03200248772044423,2.5021081774932017,-3.267866796816339,25.889123553039283,33.64264842889756,2.5472753686174983,3.5924238358483045,5.569653484901394,6.114791978307771,37.62203873415211,1.882479667663576,-1.518531042636127,-3.2249385833740227,-6.224118686667595,-0.22575848008045085,-4.724528635020807,-1.7253485317272368,3.426401648646852,23.295439749296982,-4.607040401510261,1.4995900516467855,10,1.6420674324035645,2.796504497528076,6.334660530090332,5.5408430099487305,-1.51959228515625,0,-0.06284778823218029,-1.7777771288855666,14.315922737121582,-1.49645199721468,15.173246383666992,-1.04427938932364,14.932832717895508,-0.06284778823218029
3525,2008-10-14,13.640045166015625,14.479223251342773,13.381486892700195,14.234273910522461,15910151.0,-0.015711929853368667,1.0251057803112271,0.7158470133692696,26.218223582949335,32.70962915414965,2.4462570217755584,3.589414847370758,5.70388223926026,6.267963068326317,38.60629242703142,1.0977363586425781,-1.6298394134994183,-3.185701084136962,-6.442404762619379,0.07100259434545464,-4.814052923378171,-1.5573492448957538,3.2085039917167357,24.15383575374873,-6.111262816711449,1.6283518392412084,10,1.859799861907959,2.975679874420166,6.559196949005127,5.758575439453125,-1.7736139297485352,1,-0.06817427347597205,2.5021081774932017,13.85777759552002,-1.7777771288855666,14.315922737121582,-1.49645199721468,15.173246383666992,-0.06817427347597205
3526,2008-10-15,12.075091361999512,13.989323616027832,11.793852806091307,13.608291625976562,19184331.0,-0.11473230366679565,-1.0952374018021558,2.5801516304121046,15.957443455762146,30.621368547889904,3.594945265576996,4.924932375598331,7.152264707438476,7.754471524957971,39.57328343861802,2.195470809936525,-1.6349391289785906,-4.444695138931273,-8.261628519295677,-0.6277617585668693,-6.353161829113475,-2.536228448749071,4.381390717941791,7.1428692535205505,-19.43402000347747,1.9084666901822016,10,2.857740879058838,3.969085216522217,8.194459915161133,7.323529243469238,-0.7167034149169922,2,0.01126969934647537,1.0251057803112271,13.640045166015625,2.5021081774932017,13.85777759552002,-1.7777771288855666,14.315922737121582,0.01126969934647537
3527,2008-10-16,11.84375,12.66478443145752,11.33570671081543,11.46725368499756,22463581.0,-0.019158559969785882,-3.156028622593598,-0.24556238597678398,16.39344022592826,27.542068146280485,3.345375963925326,4.943509191253746,7.267500019647667,7.9041394898429935,40.112466002576575,1.3290777206420898,-1.7557596953217303,-4.380056142807007,-8.678634095255081,-0.08147819035893278,-6.529345119031046,-2.23076716658297,4.0532165670793034,13.641908917706349,-13.012202140444103,2.1492889762240375,10,2.562894821166992,3.7309408187866193,8.510853290557861,7.55487060546875,-0.5352592468261719,3,0.028724690540484765,-1.0952374018021558,12.075091361999512,1.0251057803112271,13.640045166015625,2.5021081774932017,13.85777759552002,0.028724690540484765
3528,2008-10-17,12.65117645263672,12.760042190551758,11.975296974182127,12.474267959594727,17372642.0,0.06817320972130614,2.977018438413774,0.46988107450891686,26.41706681360587,26.40359407289735,1.9255021969807498,3.825257548901421,6.33852603571553,7.013256203083335,42.13601063414624,0.9162921905517578,-1.8779960242579463,-3.250793600082396,-7.609898019565877,1.1083108194010851,-5.4303458098241375,-1.0712413903406546,2.60721373456564,37.859042947371705,7.509777826621601,2.179552209741741,10,1.476498603820799,2.923514366149899,7.56507635116577,6.7474441528320295,-0.276702880859375,4,-0.02187171144875666,-3.156028622593598,11.84375,-1.0952374018021558,12.075091361999512,1.0251057803112271,13.640045166015625,-0.02187171144875666
3529,2008-10-20,13.172826766967773,13.254476547241213,12.546845436096193,12.95509433746338,9385931.0,0.04123334428888881,2.714287144498277,1.2307630106413723,26.186749432447527,24.98438138603289,1.0109649643039411,3.043064556821335,5.6855764489218,6.414391141646082,44.18486505742562,0.7076311111450195,-2.013680353767013,-2.4646887302398675,-6.811609596573874,1.8822321360941405,-4.638149163406872,-0.2912282970728626,1.5363877335404172,58.44155844155844,28.74519897394306,2.173460433167004,10,0.433197021484375,2.0888729095458984,7.013941287994385,6.225793838500977,-1.029693603515625,0,-0.07438011802173505,2.977018438413774,12.65117645263672,-3.156028622593598,11.84375,-1.0952374018021558,12.075091361999512,-0.07438011802173505
3530,2008-10-21,13.295302391052244,13.644580841064453,13.100249290466307,13.513033866882324,9299403.0,0.00929759619944237,1.2641546108349837,-0.9999956199711957,27.754464838716004,24.169761245858155,0.46523542250502814,2.6845352934280893,5.424083357546396,6.206010075074383,45.429448550532314,0.5443315505981463,-2.3187529389820014,-2.1049752235412615,-6.417570742321898,2.2076202952393746,-4.261272982931581,0.05132253584905655,0.9416210188989602,73.84621632412926,43.2565805317936,2.1562977593903185,10,0.23814392089843928,1.9663972854614276,6.512701511383058,6.103318214416506,-1.596707344055174,1,-0.07198911709842837,2.714287144498277,13.172826766967773,2.977018438413774,12.65117645263672,-3.156028622593598,11.84375,-0.07198911709842837
3531,2008-10-22,12.746434211730955,13.281693458557127,12.673855781555176,12.991382598876953,7826992.0,-0.04128286541949422,-2.1162753175000826,1.1250021900240017,25.988141112102852,24.089172215715905,0.7502436928964684,2.995803061611811,5.835803755475952,6.670051476143781,46.6824299381418,0.6214466094970685,-2.461908618779905,-2.405492067337038,-6.72926431390413,1.9182801792300541,-4.567378190620582,-0.2436059440534919,1.0843188603412415,61.10023419784134,30.795647860630833,2.1618861232835456,10,0.4513406753540057,2.5152654647827166,6.8687853813171404,6.652186393737795,-1.1430969238281232,2,-0.06903914936884625,1.2641546108349837,13.295302391052244,2.714287144498277,13.172826766967773,2.977018438413774,12.65117645263672,-0.06903914936884625
3532,2008-10-23,12.832619667053224,12.923341751098633,12.22024631500244,12.66478443145752,8432248.0,0.006761534550811854,3.0259770755175586,-0.6851861224775863,20.74075169981043,23.505044968262414,0.3320419939611998,2.599540958688424,5.6141539161988785,6.500200208160146,48.35025679722702,0.7030954360961932,-2.6582082267175604,-2.037841701507567,-6.183606044844167,2.107922641829031,-4.110723873175866,0.035040470160732085,0.8119611740112287,51.358711953066106,27.088790752693825,2.072882171668299,10,0.2404127120971662,2.4290800094604474,6.62156820297241,6.566000938415526,-1.256498336791994,3,-0.11488158756513944,-2.1162753175000826,12.746434211730955,1.2641546108349837,13.295302391052244,2.714287144498277,13.172826766967773,-0.11488158756513944
3533,2008-10-24,12.44251537322998,12.655712127685547,11.258593559265137,12.24746322631836,17711625.0,-0.03039942770413484,3.4963499393063273,1.1621644657590167,23.800862996965876,23.273016017587587,0.4788089265760753,2.691424768229581,5.852401251569937,6.812864155172196,50.238068093756915,1.5740261077880877,-2.7238342481462396,-2.1510172367095954,-6.159563018086203,1.8575285446670105,-4.1552901273978975,-0.14674434602129338,0.8788230895996101,49.61978728872464,22.026488359309717,2.004272890688303,10,0.4263930320739746,2.780627727508545,6.739506244659424,6.9561052322387695,-1.4606237411499023,4,-0.09114110660421615,3.0259770755175586,12.832619667053224,-2.1162753175000826,12.746434211730955,1.2641546108349837,13.295302391052244,-0.09114110660421615
3534,2008-10-27,11.798389434814453,12.288288116455078,11.22684097290039,11.88457489013672,12370156.0,-0.05176814487216641,1.3756333909628395,-0.441858532125352,22.047253870718066,22.80957493845078,0.8941157206959183,3.1034705381238226,6.336686689506269,7.376901145651075,51.167973679926405,1.2156744003295898,-2.772941775892999,-2.546791887283325,-6.603943357902992,1.5103595833363421,-4.575367622593159,-0.5182161519734922,1.1929098434448253,23.639783147889855,-5.220245814943741,2.028575735309833,10,0.8096928596496582,3.408877372741699,7.364353656768799,7.600231170654297,-0.5896921157836914,0,0.04882735394909021,3.4963499393063273,12.44251537322998,3.0259770755175586,12.832619667053224,-2.1162753175000826,12.746434211730955,0.04882735394909021
3535,2008-10-28,11.530759811401367,12.242926597595215,11.117975234985352,12.22024631500244,11584571.0,-0.02268357260893339,2.061729196164263,8.000033196122507,25.554116791518453,23.87587197575704,0.9287456528943032,3.073159592544423,6.455472234072417,7.563521046886805,51.84231085720924,1.1249513626098633,-2.7657630461558558,-2.525245332717896,-6.51523847316594,1.4647478077301503,-4.520241902941919,-0.5302487624938728,1.1429369718933113,19.07755695353936,-11.778625022839247,1.9949965702240229,10,0.8505182266235352,3.279599189758301,7.629715442657471,7.867860794067383,0.44453716278075994,1,0.05310780573586138,1.3756333909628395,11.798389434814453,3.4963499393063273,12.44251537322998,3.0259770755175586,12.832619667053224,0.05310780573586138
3536,2008-10-29,12.973238945007324,12.973238945007324,12.093235969543455,12.42890739440918,13956974.0,0.1250983592754802,2.233334442939669,-0.7894738298069536,36.52029142056248,26.112188775160842,-0.4167599660142596,1.3727421678159928,4.880912855577069,6.052522849287762,52.17231744375329,1.442479133605957,-2.695901550089216,-0.8743325233459469,-4.613200399356543,2.8645353526646495,-2.743766461351246,0.9951014146593522,-1.8552637100219727,100.0,64.48980697004447,1.8694339380052984,10,-0.5919609069824219,1.8371200561523438,6.01259708404541,6.4662065505981445,-1.247426986694336,2,-0.09825178611242591,2.061729196164263,11.530759811401367,1.3756333909628395,11.798389434814453,3.4963499393063273,12.44251537322998,-0.09825178611242591
3537,2008-10-30,13.091176986694336,13.449528694152832,12.760042190551758,13.422311782836914,11190872.0,0.009090870998903489,2.5764658741819155,-0.6083329099309183,41.74817044593096,27.815644734308073,-0.3789977637908706,0.9852138883543464,4.638462074973148,5.862796643034002,52.29280811628851,0.6894865036010742,-2.6174288374282,-0.5531772613525394,-3.9622838539724725,2.8559293312673937,-2.257730557662505,1.1513760349574262,-1.9732017517089844,84.63034565862147,44.764685284104374,1.704553296309966,10,-0.7098989486694336,1.719182014465332,5.894659042358398,6.348268508911133,-2.122894287109375,3,-0.11365209562927159,2.233334442939669,12.973238945007324,2.061729196164263,11.530759811401367,1.3756333909628395,11.798389434814453,-0.11365209562927159
3538,2008-10-31,13.018600463867188,13.10932159423828,12.669320106506348,13.004990577697756,9030191.0,-0.0055439264858243575,3.5116292714409982,-0.04110074304475012,44.03611213565827,29.798907256887045,-0.2780623546449945,0.7139142216110823,4.573610121820501,5.858885161620329,53.952399557576754,0.4400014877319318,-2.2727318298035044,-0.38420667648315465,-3.1655579318740763,2.397144578907767,-1.7748823041786146,1.0064689512123053,-1.8073630905151372,81.51754880029581,37.921854896737656,1.3906756276954608,10,-0.6373224258422852,1.657942771911621,5.810739994049072,6.420845031738281,-0.9979429244995117,4,-0.11080139816945167,2.5764658741819155,13.091176986694336,2.233334442939669,12.973238945007324,2.061729196164263,11.530759811401367,-0.11080139816945167
3539,2008-11-03,13.472208976745605,13.49035358428955,13.045816421508787,13.290764808654785,8034742.0,0.034843108837804504,3.0833165432964114,13.331791745499602,48.84590974686203,32.14240113556993,-0.7652072038811895,0.03487831990760526,3.991591173981341,5.330794678144759,54.862312205316655,0.4717531204223633,-1.89469561854421,0.21364970207214284,-2.1971167198868358,2.6244161240311215,-0.9917335089073465,1.4190329130516321,-2.171439950561524,99.23517226713577,50.98339427553296,1.2053832109794895,11,-1.1680445671081543,1.1226844787597656,5.357131481170654,5.967236518859863,-0.9208269119262695,0,-0.18484847948573735,3.5116292714409982,13.018600463867188,2.5764658741819155,13.091176986694336,2.233334442939669,12.973238945007324,-0.18484847948573735
3540,2008-11-04,14.533656120300293,14.533656120300293,13.608291625976562,13.739838600158693,10065979.0,0.07878790667416546,1.331428749918907,4.374996057984411,68.16354057400912,36.82855663133729,-1.8243731586500243,-1.2292823782409084,2.8133212130280185,4.198615818044736,55.15704471821869,1.0614471435546875,-1.658067217817571,1.3637775421142582,-0.6768608655343673,3.4044159497628836,0.34345833828994543,2.384096745938571,-3.101512020629883,100.0,44.625362511097805,1.020319203824313,11,-1.7078404426574707,0.061237335205078125,3.8783631324768066,4.488468170166016,-2.0593881607055664,1,-0.22877648774318404,3.0833165432964114,13.472208976745605,3.5116292714409982,13.018600463867188,2.5764658741819155,13.091176986694336,-0.22877648774318404
3541,2008-11-05,14.129942893981935,14.520048141479492,13.907674789428713,14.515512466430664,7167837.0,-0.027777816055139737,2.1034457759701803,-0.4857156243918016,66.47058815446323,41.90964957074316,-1.3452368777333223,-0.9368358060282169,3.0916494752393984,4.530052682779049,54.57796262606981,0.6259813308715803,-1.4568582969431727,1.0002088069915782,-0.9225884352102245,2.923006049193381,0.03881018589067686,1.9616074280924796,-2.449677832661134,78.34546866383832,16.961086644970322,0.9613986211009011,11,-1.304127216339113,0.4649505615234357,4.06434392929077,4.674448966979979,-1.2610349655151403,2,-0.15248794251797648,1.331428749918907,14.533656120300293,3.0833165432964114,13.472208976745605,3.5116292714409982,13.018600463867188,-0.15248794251797648
3542,2008-11-06,13.594683647155762,14.18437671661377,13.576539993286133,13.753446578979492,11004653.0,-0.037881203826672594,-5.232617039481726,0.41176208697028877,57.0748239873489,45.60675634745239,-0.7716590180217278,-0.5543225870750312,3.4814587905455774,4.997735892169221,54.057428251548565,0.6078367233276367,-1.2888327330239857,0.5438776969909664,-1.1405463923525687,2.2283017863345016,-0.29833434768080025,1.3860897416627331,-1.686147301116602,49.635019320701126,-14.116878708342902,0.8422120446717675,11,-0.7688679695129395,1.0002098083496094,4.599603176116943,5.209708213806152,-1.179384231567381,3,-0.13747077441068467,2.1034457759701803,14.129942893981935,1.331428749918907,14.533656120300293,3.0833165432964114,13.472208976745605,-0.13747077441068467
3543,2008-11-07,13.494890213012695,13.821489334106445,13.363343238830565,13.608291625976562,10374654.0,-0.007340622020575283,-1.433740982410621,0.7142814236371827,52.57807323172947,48.999069609786986,-0.5664564442995665,-0.5472504600775352,3.4396867004979157,5.035929769005737,52.93734602939637,0.4581460952758807,-1.0384217217785672,0.48513588905334437,-1.106955556561564,2.077227334668253,-0.31090983375410985,1.2811816118607986,-1.3763442850326442,30.182941876646197,-32.82623129150883,0.7960457228074546,11,-0.669074535369873,1.1000032424926758,4.69939661026001,5.309501647949219,-1.1113443374633807,4,-0.18722697802990695,-5.232617039481726,13.594683647155762,2.1034457759701803,14.129942893981935,1.331428749918907,14.533656120300293,-0.18722697802990695
3544,2008-11-10,12.986846923828125,13.99839687347412,12.927878379821776,13.753446578979492,11855985.0,-0.037647085761000176,-1.4205178629957294,6.7600538222184845,47.674411414458945,51.45688012344704,0.14292874069584904,-0.11362625506959567,3.790615414974603,5.479952753658164,51.55036239344655,1.0705184936523438,-0.7569870579869793,0.02063913345336843,-1.5206209341760815,1.5618992010828183,-0.7499909003613574,0.7912691672680943,-0.675092180462455,3.6722730998112456,-55.571567732161,0.770630033814725,11,0.32659912109375,1.3109321594238281,5.036202430725098,5.817544937133789,-0.6531982421875,0,-0.0743975339146945,-1.433740982410621,13.494890213012695,-5.232617039481726,13.594683647155762,2.1034457759701803,14.129942893981935,-0.0743975339146945
3545,2008-11-11,12.710144996643065,12.941486358642578,12.519628524780273,12.755505561828613,8229784.0,-0.02130632083430284,1.021737043926562,0.05917112652052013,49.714689744216486,52.92292438163082,0.6755624464390007,0.0946928532955642,3.8900020644073816,5.693562284991012,50.1893911958482,0.46721839904785156,-0.5088052482226928,-0.2095677852630633,-1.7210548857252128,1.3019193151990862,-0.9653113354941372,0.5461757649680106,-0.2206381431226241,9.52382541504726,-47.441011816198184,0.7557435502310744,11,0.8164973258972186,1.3086643218994158,5.276616096496584,6.057958602905275,-0.07257843017577947,1,-0.012491040178193136,-1.4205178629957294,12.986846923828125,-1.433740982410621,13.494890213012695,-5.232617039481726,13.594683647155762,-0.012491040178193136
3546,2008-11-12,12.211174011230467,13.086641311645508,12.165813446044922,13.045816421508787,9105976.0,-0.039257694191874526,1.0099000626559818,18.400176604153682,45.41191857849338,53.33000750747109,1.1790569101228527,0.6370430667085234,4.216534751942911,6.121987713594907,48.28793719708219,0.9208278656005859,-0.17113774289400574,-0.7153429031372092,-2.211973074577873,0.7812872683034549,-1.4636579888575412,0.032972182583122844,2.322482109069826,2.2471708391266882,-53.13717945622082,0.7483150857203321,11,1.1385607719421404,1.2859840393066424,5.63496780395508,6.416310310363771,0.5171146392822283,2,0.021545344298778746,1.021737043926562,12.710144996643065,-1.4205178629957294,12.986846923828125,-1.433740982410621,13.494890213012695,0.021545344298778746
3547,2008-11-13,12.183958053588867,12.329113006591795,11.657770156860352,12.066019058227539,7307170.0,-0.002228774859531879,2.288889927116447,-0.14130481977545345,47.98301584129748,53.76855236365322,1.189096721826287,0.7283987673695727,4.079724565723481,6.087778814770822,46.26585591905482,0.6713428497314435,0.13829604645547988,-0.7595692634582516,-2.2114469063890905,0.6923083794725873,-1.485508084923671,-0.03363044199283216,2.3023412132263186,22.48064131685903,-32.24354754315141,0.7259388214654193,11,0.9117550849914551,1.2406225204467773,4.867231845855713,5.765379428863525,0.24041271209716797,3,0.05621735333175826,1.0099000626559818,12.211174011230467,1.021737043926562,12.710144996643065,-1.4205178629957294,12.986846923828125,0.05621735333175826
3548,2008-11-14,12.374473571777346,12.628495216369627,12.279215812683105,12.474267959594727,8924208.0,0.01563658684234892,-1.4062520531384974,-0.8461526021282639,54.83625359996133,54.4341461251087,1.003088573694269,0.5439806481390104,3.7338125584151225,5.838133378512266,44.13946894429016,0.44453716278075994,0.2835148071985465,-0.5552186012268052,-2.024001211387283,0.9135640089336725,-1.289609906307044,0.17917270385343365,1.9986845306396468,30.620150143114806,-26.877868455631273,0.734391305080239,11,0.7212395668029767,0.7144355773925763,4.554241657257078,5.574863910675047,-0.12701034545898615,4,0.00329919843250126,2.288889927116447,12.183958053588867,1.0099000626559818,12.211174011230467,1.021737043926562,12.710144996643065,0.00329919843250126
3549,2008-11-17,12.19303035736084,12.555917739868164,12.129524230957033,12.374473571777346,7793899.0,-0.014662701678908263,-1.7647006081517893,1.81817052426373,55.64142845142995,53.042800333711014,1.0996368180016152,0.6832889040385872,3.739192367379566,5.962340295920729,42.69811293334062,0.42639350891113104,0.3589291274023072,-0.6876719951629635,-2.187344755271349,0.812000764945422,-1.4375083752171562,0.06216438489122922,2.071512227233887,37.460354539872384,-23.869100135635392,0.7498363800541927,11,0.895878791809082,0.7711362838745117,4.269600868225098,5.29589319229126,0.20865917205810547,0,0.015624952337911724,-1.4062520531384974,12.374473571777346,2.288889927116447,12.183958053588867,1.0099000626559818,12.211174011230467,0.015624952337911724
3550,2008-11-18,12.33818531036377,12.41529941558838,11.848285675048828,12.24746322631836,8218299.0,0.011904747937849569,3.629622852337313,-0.5000026280241939,43.05554918249908,50.44112933682612,0.6820258829310468,0.4877603366902967,3.4183703923575486,5.764702618537097,41.81946737635188,0.5670137405395526,0.4212285103077029,-0.49466118812561,-1.9997029070075456,1.0103805307563256,-1.2471820475665787,0.2578596713153587,1.8220863771215825,47.61906986678057,-8.454524505486603,0.7525208594409681,11,0.582888126373291,0.48763036727905273,3.7388782501220703,4.765170574188232,0.0453605651855451,1,-0.0003676901107437791,-1.7647006081517893,12.19303035736084,-1.4062520531384974,12.374473571777346,2.288889927116447,12.183958053588867,-0.0003676901107437791
3551,2008-11-19,11.86643123626709,12.388081550598145,11.86643123626709,12.33818531036377,7027813.0,-0.0382352884342253,-1.2115349627024077,-5.199991590366765,37.56905681606771,48.273821873350435,0.8928251856317413,0.9383143449000304,3.7135429079058646,6.188954772694672,40.70008740106509,0.5216503143310547,0.3945222146507561,-0.9224151134490963,-2.488317331804801,0.6434871049066082,-1.7053662226269477,-0.13946400427124495,2.1937403899932626,21.495384028946503,-29.6868009436876,0.7829511091778519,11,0.9616522789001465,0.9593844413757324,4.191353797912598,5.236924648284912,0.6486616134643555,2,0.06498460361388125,3.629622852337313,12.33818531036377,-1.7647006081517893,12.19303035736084,-1.4062520531384974,12.374473571777346,0.06498460361388125
3552,2008-11-20,11.35838794708252,11.793852806091307,11.113438606262207,11.585192680358887,9091339.0,-0.04281348613320657,1.112677557764577,0.48076899751349383,34.51775159979887,46.26711946980258,1.173719295299998,1.4021373020168948,4.046135499351713,6.646204489720951,39.4982317175346,0.7529926300048828,0.09726736735350627,-1.3567468166351322,-3.047767282634714,0.3342736493644498,-2.202257049634923,-0.5112365836353412,2.6056876204018327,16.16766919375674,-29.88939432318202,0.8455102329997908,11,1.1975297927856445,1.4651594161987305,4.1301164627075195,5.177955150604248,1.261034965515135,3,0.12060696551415506,-1.2115349627024077,11.86643123626709,3.629622852337313,12.33818531036377,-1.7647006081517893,12.19303035736084,0.12060696551415506
3553,2008-11-21,11.308490753173828,11.734884262084961,11.081686019897461,11.399212837219238,8510078.0,-0.004392982009520763,-1.4000014016079947,0.40000084096509153,28.179320922883818,44.10099830407201,0.9843781726186798,1.4363632292972994,3.916530993189575,6.646240570774403,37.86631603981013,0.6531982421875,-0.18571121489997822,-1.3499427795410153,-3.1518650850349683,0.4519795259529378,-2.250903932287992,-0.44898162679403875,2.4845465966371947,15.38460543237222,-22.956609295129176,0.9009611527469767,11,0.7756729125976562,1.4991803169250488,3.6821770668029785,4.998779296875,1.238354682922365,4,0.09867629879778828,1.112677557764577,11.35838794708252,-1.2115349627024077,11.86643123626709,3.629622852337313,12.33818531036377,0.09867629879778828
3554,2008-11-24,12.374473571777346,12.374473571777346,11.285810470581055,11.50354290008545,9999246.0,0.09426393334621941,1.4999994524969908,-9.599985283141859,28.24496444444533,41.71547327076411,-0.19847678998517004,0.4382198332593976,2.7038610480550123,5.530005098311497,35.79423028588782,1.0886631011962908,-0.33905576800448856,-0.31276416778564275,-2.074775741847839,1.4492474062765535,-1.1937699548167409,0.5682416192454554,1.2016556716405926,96.93870472935043,63.65412372803432,0.8810057870310981,11,-0.29030990600586115,0.4331974983215314,2.476709365844725,3.9327964782714826,0.9752616882324201,0,-0.010263898882022837,-1.4000014016079947,11.308490753173828,1.112677557764577,11.35838794708252,-1.2115349627024077,11.86643123626709,-0.010263898882022837
3555,2008-11-25,12.143133163452148,12.524165153503418,11.839214324951172,12.12045192718506,9253054.0,-0.018694969687665597,-1.341086180960623,0.02604252784326313,29.26136233547777,39.92096702154015,-0.06260941109117724,0.7565802619201563,2.7817780951888835,5.714452301460533,33.49360593198452,0.6849508285522461,-0.4658033119271803,-0.5747232437133789,-2.272220551620281,1.122774064193523,-1.423471897666829,0.2740254102400712,1.2334406220841512,73.5849218769111,44.10001764359816,0.848748653953451,11,-0.2880425453186035,0.6645379066467285,2.2907285690307617,4.16413688659668,1.487839698791504,1,0.021292393197579917,1.4999994524969908,12.374473571777346,-1.4000014016079947,11.308490753173828,1.112677557764577,11.35838794708252,0.021292393197579917
3556,2008-11-26,11.69859504699707,12.274680137634276,11.639625549316404,12.002513885498047,9154904.0,-0.036608189210427855,-2.0107516672318044,-13.399571122231213,29.826248616740628,37.903548441033834,0.3370136057094921,1.1602137884150618,3.0834282792606764,6.102445183476068,32.21524977657898,0.6350545883178711,-0.5376930036238079,-0.9555291652679436,-2.7074934103086044,0.7964350797727171,-1.831511287788274,-0.07954704274761326,1.494387717288122,42.767275638673524,15.177253853390798,0.8759821225203303,11,0.1564955711364746,1.1090760231018066,2.6989779472351074,4.608675003051758,2.0004186630249023,2,0.05854983660863322,-1.341086180960623,12.143133163452148,1.4999994524969908,12.374473571777346,-1.4000014016079947,11.308490753173828,0.05854983660863322
3557,2008-11-27,11.603337287902832,11.88457489013672,11.494470596313475,11.81199836730957,5408504.0,-0.0081426665947113,1.20513691337759,0.6865684287157731,29.855063573080784,35.12786066026933,0.38135220502429945,1.1998058282328756,3.0456374238882535,6.146765566838678,31.559793067088982,0.39010429382324574,-0.6170584627016851,-0.9763949394226081,-2.7759272520462215,0.8231373732010052,-1.876161095734414,-0.07662878311080235,1.4207417368313422,36.163522636291454,8.533776525027605,0.8997661563118067,11,0.21546459197998047,1.204333782196045,2.6263999938964844,4.703932762145996,1.8688716888427734,3,0.07857701101037318,-2.0107516672318044,11.69859504699707,-1.341086180960623,12.143133163452148,1.4999994524969908,12.374473571777346,0.07857701101037318
3558,2008-11-28,11.57612133026123,11.834677696228027,11.38560390472412,11.612408638000488,7661429.0,-0.002345528442922684,-1.1521684483790813,0.1739054923056532,33.261570681007456,32.641209796889044,0.3167189213672117,1.1735842118963706,2.8940448898327684,6.140186200327378,30.84754034862989,0.449073791503908,-0.6292774740381866,-0.9314869403839108,-2.772115882432315,0.9091420016644935,-1.851801411408113,-0.011172469359708614,1.2925662540860063,23.443272245321364,-6.918809017257928,0.9203144710242023,11,0.22680425643920898,1.2315497398376465,2.591244697570801,4.665374755859375,1.7055721282958967,4,0.09012531508365607,1.20513691337759,11.603337287902832,-2.0107516672318044,11.69859504699707,-1.341086180960623,12.143133163452148,0.09012531508365607
3559,2008-12-01,10.981891632080078,11.88457489013672,10.88663387298584,11.793852806091307,9154904.0,-0.05133236610329672,1.0091315696757355,22.375900131405995,30.930922399106876,31.2940290431788,0.8058223586771778,1.6566151611980366,3.3190547575649614,6.678714905853333,30.75247646028577,0.9979410171508807,-0.6806669109545407,-1.401200771331787,-3.3029931946210507,0.5005916519574765,-2.352096982976418,-0.4503045596871562,1.7438358271111767,5.817156608094225,-26.058012076975327,0.9508962116446315,12,0.7235078811645508,1.7282533645629883,3.064134120941162,5.221047878265381,2.395059585571289,0,0.14250311844678953,-1.1521684483790813,11.57612133026123,1.20513691337759,11.603337287902832,-2.0107516672318044,11.69859504699707,0.14250311844678953
3560,2008-12-02,11.208697319030762,11.208697319030762,10.673437118530273,10.877561569213867,7560430.0,0.02065269759975985,2.232874739719084,-0.40782214767859726,38.23216940916857,31.36770822019001,0.4491865168029179,1.2310568136611941,2.9357756152985726,6.400293340488723,31.975411617087946,0.5352602005004883,-0.8004466946824351,-1.0081471443176273,-2.686578772098784,0.6702844834635293,-1.8473629582082065,-0.1689313304270481,1.333120781539952,33.42779291553137,-2.1044401668569606,0.8392158138905785,12,0.390103816986084,1.3948493003845215,2.69897723197937,4.978365898132324,1.8824796676635742,1,0.19101576927622332,1.0091315696757355,10.981891632080078,-1.1521684483790813,11.57612133026123,1.20513691337759,11.603337287902832,0.19101576927622332
3561,2008-12-03,11.975296974182127,12.147668838500975,11.09982967376709,11.322098731994627,12781549.0,0.06839328722435822,1.1000001911282071,1.972599583550534,47.91287925688324,32.85605573764383,-0.3356429831346812,0.3106891430975658,2.0289131928135102,5.581376080028408,32.75781210277615,1.047839164733885,-0.9016856814737473,-0.13381519317627166,-1.551571396376902,1.2839410100243587,-0.8426932947765877,0.5750629084240444,0.3423154085437332,88.30768175831454,49.012609318775034,0.7088781016003156,12,-0.3764958381652814,0.6282496452331561,1.620521545410158,4.157333374023439,1.2610349655151385,2,0.1382576057722027,2.232874739719084,11.208697319030762,1.0091315696757355,10.981891632080078,-1.1521684483790813,11.57612133026123,0.1382576057722027
3562,2008-12-04,11.725811958312988,12.111379623413086,11.095293998718262,11.131583213806152,13192665.0,-0.020833305128633572,-2.0476145526732057,0.9097218977761166,43.58744609387917,34.5680696455322,-0.03191394614376719,0.4353023472117421,2.108215792991974,5.765697334008557,33.32650606925296,1.0160856246948242,-0.9458329664974485,-0.2898566246032708,-1.53065581144679,0.9509425622402485,-0.9102562180250313,0.33054296881848977,0.4218568801879865,71.38462872062131,29.711979613538453,0.62039959342176,12,-0.12701082229614258,0.8777346611022949,1.8700065612792969,4.297952651977539,0.3447427749633789,3,0.16827847476353974,1.1000001911282071,11.975296974182127,2.232874739719084,11.208697319030762,1.0091315696757355,10.981891632080078,0.16827847476353974
3563,2008-12-05,10.968282699584961,11.675914764404295,10.895706176757812,11.494470596313475,10569285.0,-0.06460356531566058,-1.3243289315180529,-0.8854972122986229,39.13042447883648,35.777565204908996,0.7512877025568319,1.0475474717569462,2.6987521606843075,6.445970725817304,33.82652407925292,0.8301057815551758,-0.9409084432451866,-0.9210555076599114,-2.0358130443042803,0.19370202898445754,-1.4784342759820959,-0.36367673933772693,1.1793861389160138,19.99994824833556,-21.288240344517934,0.5573787683221842,12,0.6305184364318848,1.6352639198303223,2.627535820007324,5.055481910705566,1.0433034896850586,4,0.22828790483813788,-2.0476145526732057,11.725811958312988,1.1000001911282071,11.975296974182127,2.232874739719084,11.208697319030762,0.22828790483813788
3564,2008-12-08,12.020657539367676,12.04787540435791,11.57158374786377,11.80292510986328,9534813.0,0.09594709295945991,2.4999807280588953,-0.41379216598882573,47.57280873949814,37.81217036091126,-0.39845585271615924,-0.08529642372004176,1.5273609319322432,5.321457914800845,33.83687224100114,1.0795927047729492,-0.8437338431619352,0.17962880134582448,-0.8117863513612296,1.1710439540528785,-0.31607877500770165,0.6753363776993506,-1.3472204208374023,91.38457696895688,48.79469135493237,0.49570757635352664,12,-0.5465989112854004,0.5828890800476074,1.5082530975341797,4.003107070922852,0.2812385559082049,0,0.10490573540253978,-1.3243289315180529,10.968282699584961,-2.0476145526732057,11.725811958312988,1.1000001911282071,11.975296974182127,0.10490573540253978
3565,2008-12-09,12.551382064819336,12.67839241027832,11.839214324951172,11.929936408996582,9372746.0,0.04415103946797716,-1.090394124655092,2.854171320447265,55.18900238374355,40.63025411280047,-0.9668554295705221,-0.6624911860865303,0.863638853688288,4.718052050391599,33.26246141207325,0.8391780853271484,-0.6900684001769299,0.7182914733886712,-0.24599419276916024,1.6825771395465026,0.23614864030975546,1.2004343064675869,-1.8504561805725093,92.87533930140022,45.650126124844334,0.48214283307891614,12,-0.8754673004150391,0.052164554595947266,0.8981468677520752,3.4723825454711914,-0.40371322631836115,1,0.0657751591472977,2.4999807280588953,12.020657539367676,-1.3243289315180529,10.968282699584961,-2.0476145526732057,11.725811958312988,0.0657751591472977
3566,2008-12-10,12.474267959594727,12.519628524780273,12.238390922546387,12.519628524780273,6743162.0,-0.00614387362494162,11.400092506938021,-0.07299200623663933,59.044114293841254,43.873481970662745,-0.858412309671893,-0.5951708505652569,0.8096740918676719,4.719198111717258,32.41656179854641,0.3129911422729492,-0.6127871244655125,0.6280226707458496,-0.36473774898055566,1.6207830904722549,0.13164246088264697,1.1244028806090522,-1.6942434143066407,88.54961423691022,35.85104743258688,0.4963802098632027,12,-0.7983531951904297,0.12247467041015625,1.2360866069793701,3.549496650695801,-0.9888687133789062,2,0.04945452743983325,-1.090394124655092,12.551382064819336,2.4999807280588953,12.020657539367676,-1.3243289315180529,10.968282699584961,0.04945452743983325
3567,2008-12-11,12.868907928466795,12.946022033691404,12.356328964233398,12.510557174682615,6593029.0,0.03163632288085694,1.3008867339686392,-7.900050458329829,61.97770976013482,47.06416409056579,-1.1785937623464235,-0.986440335598358,0.2853997208897656,4.253735093434381,31.00759618261573,0.589693069458006,-0.517408812225117,0.988415145874022,-0.09638938064387226,2.0732196723919163,0.446012882615074,1.53081740913297,-2.0129486685790994,96.23891582539193,37.21675384568281,0.5424022632589472,12,-1.0591783523559553,-0.4400010108947736,0.8414466381073016,3.1548566818237322,-0.9344358444213849,3,0.028551296914457458,11.400092506938021,12.474267959594727,-1.090394124655092,12.551382064819336,2.4999807280588953,12.020657539367676,0.028551296914457458
3568,2008-12-12,12.41529941558838,12.596741676330565,12.03880214691162,12.424370765686035,7437554.0,-0.035248407665968706,2.153865229110544,-0.025314164967873306,50.34589592692982,49.221383371434996,-0.6631687463362841,-0.5582375604835921,0.5790562790711888,4.638958127976304,30.066969990182997,0.8301057815551758,-0.4002971385133254,0.5327653408050548,-0.5560990474179945,1.621629729028104,-0.011666853306468994,1.0771975349165785,-1.4339363892724624,61.38621693127221,6.864460369386386,0.5444321941115243,12,-0.6055698394775408,-0.07938241958618342,1.295055150985716,3.6084651947021467,-0.8936128616333026,4,-0.027767730021811654,1.3008867339686392,12.868907928466795,11.400092506938021,12.474267959594727,-1.090394124655092,12.551382064819336,-0.027767730021811654
3569,2008-12-15,12.383545875549315,12.692001342773438,12.26107120513916,12.682928085327148,5210458.0,-0.002557613713222051,1.7142749877610353,33.00304878049446,52.108189349425146,50.76316336479685,-0.4600619151130534,-0.5391202318832686,0.49530213299351367,4.609052270769533,28.929402354058865,0.43093013763427734,-0.2699954955579784,0.4914860248565649,-0.6120501039103114,1.5950221536234412,-0.06028203952687328,1.043254089240003,-1.284303308790868,49.180317981133356,-2.809037943166018,0.5517680643834386,12,-0.46268177032470525,-0.047628879547117364,1.326808691024782,3.6402187347412127,-0.9480438232421875,0,-0.03003660583304424,2.153865229110544,12.41529941558838,1.3008867339686392,12.868907928466795,11.400092506938021,12.474267959594727,-0.03003660583304424
3570,2008-12-16,12.333648681640625,12.53323745727539,12.188493728637695,12.433443069458008,6790939.0,-0.004029313930770773,1.3030268279785682,0.33333439515807717,55.98290398631457,51.65983277917811,-0.261286016912079,-0.5160378669296559,0.42833886382170405,4.593694089137401,27.569380696018968,0.3447437286376953,-0.16111666738955321,0.4418156623840339,-0.6613361553299306,1.5449674800979984,-0.10976024647294835,0.9933915712410162,-1.1235993468662002,32.50000788403964,-19.802606112507476,0.5515759088569819,12,-0.4127845764160156,-0.4536094665527344,1.471963882446289,3.6901159286499023,0.04536151885986328,1,-0.0025744682035584443,1.7142749877610353,12.383545875549315,2.153865229110544,12.41529941558838,1.3008867339686392,12.868907928466795,-0.0025744682035584443
3571,2008-12-17,12.637566566467285,12.782722473144533,12.10230827331543,12.782722473144533,8973924.0,0.024641360612051466,8.37494333374923,1.454549798360141,59.3749891940228,53.414004234749626,-0.5156027447135951,-0.8002514063714976,0.052991660961424714,4.227291464612968,26.016479656481927,0.6804141998291033,0.030803777249214903,0.7071767807006832,-0.4450498480836842,1.8594034094850507,0.13106346630849863,1.2832900950928678,-1.3233588697578416,65.99992221081101,11.174331727879618,0.5761133143921838,12,-0.7167024612426758,-0.7575273513793945,1.1351592540740967,3.386198043823242,0.2449502944946289,2,-0.0387651946590899,1.3030268279785682,12.333648681640625,1.7142749877610353,12.383545875549315,2.153865229110544,12.41529941558838,-0.0387651946590899
3572,2008-12-18,12.728288650512695,12.846227645874025,12.583133697509766,12.701072692871096,9315037.0,0.007178762111222703,-1.0000000000000135,-0.18749466187493208,60.32518652057363,55.76897779494264,-0.5019550860306836,-0.8254005448818091,-0.11732869716562178,4.070646090229225,23.851853312423437,0.2630939483642596,0.17767250598708806,0.7294038295745846,-0.44235594169355963,1.9011636008427288,0.1435239439405116,1.3152837152086576,-1.3161720935843348,85.39320401536871,25.49922698768202,0.5858798856340722,12,-0.4694857597351074,-0.9185590744018555,0.6951577663421631,3.295475959777832,1.115880012512207,3,-0.09764780155632402,8.37494333374923,12.637566566467285,1.3030268279785682,12.333648681640625,1.7142749877610353,12.383545875549315,-0.09764780155632402
3573,2008-12-19,12.424370765686035,12.796331405639648,12.30189609527588,12.433443069458008,11382218.0,-0.02387735642799227,-2.8928596904201846,-0.333345013666011,63.63636363636365,57.553817227927695,0.033782562446109665,-0.45702948989543657,0.12945654929814943,4.31395401409047,21.683549731803325,0.49443531036376775,0.21918424471082432,0.3696919441223141,-0.7694660531147992,1.5088499413594274,-0.19988705449624256,0.9392709427408708,-0.9202198801518922,43.29266103972012,-22.47331887225983,0.5695789986185569,12,-0.031752586364746094,-0.6146411895751953,0.8357760906219482,3.4995994567871076,0.7529926300048828,4,-0.039430462184341764,-1.0000000000000135,12.728288650512695,8.37494333374923,12.637566566467285,1.3030268279785682,12.333648681640625,-0.039430462184341764
3574,2008-12-22,12.24746322631836,12.555917739868164,12.19303035736084,12.555917739868164,4853365.0,-0.014238752424892476,1.3529393577749058,33.99957952275833,59.91341704511595,58.07875219030241,0.27518442594842973,-0.3058038482987264,0.2607674649277669,4.424986134579832,20.424211310781786,0.3628873825073242,0.307678110151004,0.19913492202758754,-0.9339163882556125,1.3321862323107876,-0.3673907331140125,0.7656605771691876,-0.6568000718947804,19.512188868491446,-48.26468087010656,0.5665256551415999,12,0.24494886398315252,-0.43773365020751953,0.8448479175567627,3.51320743560791,0.6350536346435547,0,-0.05925934693183421,-2.8928596904201846,12.424370765686035,-1.0000000000000135,12.728288650512695,8.37494333374923,12.637566566467285,-0.05925934693183421
3575,2008-12-23,12.401689529418945,12.737361907958984,12.229318618774414,12.256534576416016,3663923.0,0.012592509995798196,-4.090949054385948,-0.47058787155498116,54.60783733763766,57.585832528502,0.10894828687998981,-0.4634267045270608,0.06881579848196218,4.193886036599665,19.216285741168164,0.5080432891845703,0.504630896744839,0.3404334068298347,-0.80302475203675,1.4838915656964193,-0.23129567260345674,0.9121624862631261,-0.7297048422392969,40.243777369829765,-23.905998870882108,0.5717290794332921,12,0.09072256088256658,-0.5919599533081055,0.6248483657836914,3.3476409912109375,0.6894874572753906,1,-0.07790772981534932,1.3529393577749058,12.24746322631836,-2.8928596904201846,12.424370765686035,-1.0000000000000135,12.728288650512695,-0.07790772981534932
3576,2008-12-24,12.383545875549315,12.77365016937256,12.165813446044922,12.77365016937256,1631001.0,-0.0014629985556879888,2.11627804641928,-2.687502463766236,57.481939651880474,57.08630251647374,0.12613401285551795,-0.41248553039861413,0.09869630015188413,4.127751382255001,17.815714901422588,0.6078367233276385,0.5779202576828393,0.28804221153259135,-0.850701178290274,1.4267856013554567,-0.2813294833788422,0.8574139064440249,-0.6351189475789614,31.99998318069782,-29.944362413561226,0.569371694911433,12,0.058969020843507636,-0.5738162994384748,0.4898986816406268,3.365784645080568,1.2701072692871112,2,-0.0003662662612476941,-4.090949054385948,12.401689529418945,1.3529393577749058,12.24746322631836,-2.8928596904201846,12.424370765686035,-0.0003662662612476941
3577,2008-12-29,12.515092849731445,12.646639823913574,12.42890739440918,12.601279258728027,2951291.0,0.010622722724503708,1.4615392908933105,0.22093171072767698,70.51747178187938,59.32758872257925,-0.06803415593943285,-0.4977433403362017,-0.011885285945265167,3.9145877314861295,16.223172643283334,0.2630939483642596,0.5549283997169301,0.37400140762329137,-0.7547390030838201,1.5027418183304029,-0.19036879773026527,0.938371612976848,-0.6948102154178297,55.395631222150634,-11.364705567749873,0.5643702053535558,12,-0.04082489013671875,-0.7053632736206055,0.311856746673584,3.195680618286133,1.202066421508789,0,0.029358472657144752,2.11627804641928,12.383545875549315,-4.090949054385948,12.401689529418945,1.3529393577749058,12.24746322631836,0.029358472657144752
3578,2008-12-30,12.619422912597654,12.764577865600586,12.41529941558838,12.673855781555176,2714475.0,0.008336339499746437,1.9615299088280926,0.6315713764066907,60.6109504631562,60.272339957438255,-0.15685978769246134,-0.5480005528441669,-0.11963512566852685,3.722262615704979,14.386678263365893,0.34927845001220525,0.5123517958918953,0.42616639137267853,-0.6889872873376479,1.541320070083005,-0.1314104479824838,0.9837432307278409,-0.731595914321371,74.6268609881648,10.527697765884511,0.557576839355163,12,-0.1451549530029279,-0.8096933364868146,0.07030963897705256,3.0845465660095233,0.9752607345581072,1,0.09705243725563828,1.4615392908933105,12.515092849731445,2.11627804641928,12.383545875549315,-4.090949054385948,12.401689529418945,0.09705243725563828
3579,2008-12-31,12.546845436096193,12.873443603515625,12.546845436096193,12.755505561828613,935200.0,-0.005751251622529319,-2.1304320005850563,3.8333479334931932,49.9040193244591,59.59690832834321,-0.06557854538046115,-0.37120094359305433,-0.06820821270742705,3.6989386689275303,12.010352614571799,0.3265981674194318,0.406977384100184,0.2753412246704112,-0.6917066878804015,1.242389137221224,-0.20818273160499423,0.7588651809458167,-0.5955267356950031,53.846205680832156,-6.339790044314043,0.48352395627540606,12,-0.05896949768066584,-0.7371158599853533,-0.10092806816101252,2.9008350372314418,2.0140275955200195,2,0.05025310647254644,1.9615299088280926,12.619422912597654,1.4615392908933105,12.515092849731445,2.11627804641928,12.383545875549315,0.05025310647254644
3580,2009-01-02,13.349735260009766,13.444993019104006,12.755505561828613,12.873443603515625,4107153.0,0.06399136962377239,1.0680265103733078,-2.282619426314943,64.17036158430004,60.12972748281845,-0.7925211674903956,-1.059801900006157,-0.8873033885678474,2.8006557434935786,9.658119012713886,0.8981475830078125,0.44763618616461187,0.9711791515350345,0.025726384485814435,1.9166319185842546,0.4984527680104236,1.4439055350596455,-1.3387343596111627,92.55321448993774,34.46976072450184,0.47272638352461005,1,-0.5443320274353027,-1.290520191192627,-0.903817892074585,2.0979452133178693,1.1521673202514648,4,-0.034998326929182144,-2.1304320005850563,12.546845436096193,1.9615299088280926,12.619422912597654,1.4615392908933105,12.515092849731445,-0.034998326929182144
3581,2009-01-05,13.630972862243652,13.689942359924315,13.331589698791506,13.689942359924315,5165384.0,0.021066904830416844,11.153831225539959,-0.12380963822612696,62.80490208552407,60.40525143447961,-1.02591047643606,-1.2760650660475115,-1.1641180874323762,2.430196547455239,8.749673111927658,0.35835266113280895,0.48984857676416205,1.1696329593658454,0.09213086721106123,2.2471350515206296,0.6308819132884533,1.7083840054432375,-1.5052525923486169,95.37364577721925,40.376807993963,0.5387510460773921,1,-0.7030949592590332,-1.4492831230163574,-1.2995920181274414,1.5037164688110352,0.285774230957033,0,-0.03960068595283417,1.0680265103733078,13.349735260009766,-2.1304320005850563,12.546845436096193,1.9615299088280926,12.619422912597654,-0.03960068595283417
3582,2009-01-06,13.699013710021973,13.789735794067385,13.472208976745605,13.667262077331545,4804763.0,0.004991635480896983,1.9787342542226982,-0.5384416340524492,74.78108755540465,61.64355409215083,-1.0524495800353204,-1.2529377916076765,-1.229632640467777,2.2741622402688932,7.83590981308607,0.3175268173217791,0.5185528404050253,1.139013719558715,-0.013645443223991194,2.2916728823414214,0.5626841381673628,1.7153433009500674,-1.4168712311240093,93.39932459108744,37.59094671625316,0.5763295813913529,1,-0.7212390899658203,-1.4674272537231445,-1.3676328659057617,1.4356756210327148,0.49897098541259766,1,-0.003311228541392097,11.153831225539959,13.630972862243652,1.0680265103733078,13.349735260009766,-2.1304320005850563,12.546845436096193,-0.003311228541392097
3583,2009-01-07,13.472208976745605,13.658188819885256,13.340662002563475,13.658188819885256,4736658.0,-0.016556281939512196,2.414636897863716,-5.857331651348975,69.54399524457179,62.71361833653482,-0.7391024775572586,-0.8737232095509668,-0.9903088650952601,2.406270750849858,6.600212704354594,0.35835170745849787,0.49786464267688046,0.787012672424316,-0.16400217630016023,1.7380275211487923,0.3115052480620779,1.2625200967865542,-1.0091553000273112,74.45254802361745,17.070227357324363,0.4755074243622381,1,-0.4944343566894531,-1.2406225204467773,-1.1589725017547607,1.662480354309082,0.07257843017578125,2,0.0181818954053814,1.9787342542226982,13.699013710021973,11.153831225539959,13.630972862243652,1.0680265103733078,13.349735260009766,0.0181818954053814
3584,2009-01-08,13.281693458557127,13.422311782836914,12.973238945007324,13.336126327514648,4974438.0,-0.01414137195446774,2.9600119417545128,0.2926815510681352,66.2015821240646,64.00181220169337,-0.43186899493957753,-0.6154442302212804,-0.7684647150682764,2.5013245473276537,5.610955637761705,0.49897003173828125,0.45905470522595593,0.5334453582763654,-0.3990922557255381,1.465982972278269,0.06717655127541455,0.9997141652773163,-0.659437927756942,50.877249603261795,-9.253780795462056,0.46626880700095175,1,-0.3039188385009748,-1.050107002258299,-0.9763951301574689,1.8529958724975604,0.25402164459228693,3,0.023565533233789626,2.414636897863716,13.472208976745605,1.9787342542226982,13.699013710021973,11.153831225539959,13.630972862243652,0.023565533233789626
3585,2009-01-09,13.376951217651367,13.599220275878904,12.90066146850586,13.272621154785154,5821086.0,0.007172109444588015,1.5454520181398115,-1.9166739667466457,63.60604470526709,64.68226831873632,-0.4182175396152328,-0.680574612925275,-0.8220131876351573,2.3188088252888477,5.512453559396942,0.6985588073730451,0.4285485958539912,0.5874246597290043,-0.3808248252834403,1.5556741447414488,0.10329991722278287,1.0715494022352257,-0.6145980552591173,53.571420909572524,-5.576930203615703,0.48412474250622184,1,-0.27443361282348455,-1.145364761352539,-1.1691789627075195,1.6602120399475098,-0.18597984313964666,4,0.08850460726825538,2.9600119417545128,13.281693458557127,2.414636897863716,13.472208976745605,1.9787342542226982,13.699013710021973,0.08850460726825538
3586,2009-01-12,13.091176986694336,13.399632453918455,13.027671813964846,13.268084526062012,3946464.0,-0.021363181064751324,-1.4477706546672116,-1.6956525713449684,56.230547754280806,63.09483231566981,-0.024037619000882415,-0.3649232033861125,-0.5434929650439315,2.5162984800495956,5.40862830631947,0.37196063995360973,0.4332152921699155,0.27080497741699183,-0.6944585229916669,1.2360684778256505,-0.21182677278733664,0.7534367276213203,-0.20553790850106957,21.428525457435743,-32.97899858726204,0.48263175020432925,1,0.011340618133546698,-0.7484560012817383,-0.9900031089782715,1.8393878936767578,-0.2812376022338867,0,0.10776155535905851,1.5454520181398115,13.376951217651367,2.9600119417545128,13.281693458557127,2.414636897863716,13.472208976745605,0.10776155535905851
3587,2009-01-13,13.236331939697266,13.399632453918455,12.986846923828125,13.082104682922365,7025200.0,0.01108799866890986,-1.394745068314655,-0.871795839375519,64.74466057786259,63.554133439526076,-0.06272163186564939,-0.507141722045084,-0.6981668523975504,2.287224862962189,5.816412461513237,0.41278553009033025,0.47326206018804484,0.39758872985839844,-0.5853875913065956,1.3805650510233924,-0.09389943072409856,0.8890768904408954,0.553403854370119,44.31133352217281,-11.027004156651998,0.4914881605824966,1,-0.06804132461547674,-0.893610954284668,-1.1351580619812012,1.3517580032348633,-0.48082637786865234,1,0.05140511409076831,-1.4477706546672116,13.091176986694336,1.5454520181398115,13.376951217651367,2.9600119417545128,13.281693458557127,0.05140511409076831
3588,2009-01-14,12.070554733276367,13.290764808654785,11.993441581726074,13.290764808654785,12201678.0,-0.08807403831605343,1.1263932385189956,-7.911766706447695,47.63635233082454,63.30217044023335,1.136529104416807,0.665609996347392,0.446688443091908,3.3567446656195923,5.99703921745021,1.297323226928711,0.4765079765586684,-0.7509512424468987,-1.7763670063097514,0.274464521415954,-1.263659124378325,-0.23824336051547235,1.7031232833862315,4.802227843169634,-52.7930795315786,0.5127078819314265,1,0.8210339546203613,0.27216625213623047,0.030619144439697266,2.5175352096557617,0.7303123474121076,2,0.17624956012114823,-1.394745068314655,13.236331939697266,-1.4477706546672116,13.091176986694336,1.5454520181398115,13.376951217651367,0.17624956012114823
3589,2009-01-15,12.01158618927002,12.397153854370115,11.821069717407227,12.15220546722412,9454947.0,-0.004885321785897845,-1.2086904378857393,0.11524185940727476,44.651751213398335,61.13343595457761,1.24221904147916,0.7328574443865001,0.46899509660450533,3.3213949679432524,6.3954070845293645,0.5760841369628888,0.4140675841449841,-0.7913218021392829,-1.8626477275263635,0.28000412324779766,-1.3269847648328241,-0.25565883944574175,1.6908823699951174,10.71430486890503,-47.04858143485484,0.5356629626935406,1,0.7938165664672852,0.6690735816955566,0.08958768844604492,2.5765037536621094,-0.06350517272949219,3,0.12764352629971376,1.1263932385189956,12.070554733276367,-1.394745068314655,13.236331939697266,-1.4477706546672116,13.091176986694336,0.12764352629971376
3590,2009-01-16,12.30189609527588,12.58767032623291,12.211174011230467,12.274680137634276,6737759.0,0.02416915646537965,-3.882327479594271,-0.19354357409294057,48.95833231943831,59.5949282027903,0.880205060821913,0.4638274173888721,0.11042198854966223,2.938438995517126,6.6036563559413635,0.5760841369628906,0.4094720359765809,-0.4994242668151845,-1.5737680901845348,0.5749195565541658,-1.0365961784998596,0.03774764486949067,1.2876885334777821,30.459757268268312,-29.29947984791046,0.5371719116846749,1,0.503506660461424,0.503506660461424,-0.2630934715271014,2.152378082275389,-0.8890752792358416,4,0.10029502755655195,-1.2086904378857393,12.01158618927002,1.1263932385189956,12.070554733276367,-1.394745068314655,13.236331939697266,0.10029502755655195
3591,2009-01-19,12.147668838500975,12.746434211730955,12.01158618927002,12.42890739440918,7227621.0,-0.012536868754250974,-1.655738721940554,-10.33359030065048,45.339465895185135,56.32363690721036,0.8961369497530605,0.610786273602292,0.20620134486413555,2.997458521842516,7.265811556182576,0.7348480224609357,0.4461074345470113,-0.629156637191775,-1.7409086552504682,0.48259538086691833,-1.1850326462211225,-0.07328062816242742,1.3358048955719024,20.68965100592472,-37.98482742866919,0.5558760090293466,1,0.5919604301452654,0.6577339172363299,-0.007938146591184747,2.2249555587768572,-0.3855676651000941,0,0.0858849998202198,-3.882327479594271,12.30189609527588,-1.2086904378857393,12.01158618927002,1.1263932385189956,12.070554733276367,0.0858849998202198
3592,2009-01-20,11.48539924621582,12.22478199005127,11.390140533447266,12.129524230957033,8106236.0,-0.0545182455242893,1.0000022852337338,2.290315361139361,37.399192266511385,52.75199213187031,1.353744628383179,1.2386749653516524,0.8183779824377382,3.5541257544392586,8.331940707126407,0.8346414566040039,0.3490099755285794,-1.2292817592620846,-2.4824169256675876,0.023853407143418437,-1.8558493424648361,-0.6027141760593331,1.8983302468571175,5.011969699174439,-49.51125283804361,0.6265675832027512,1,1.0092811584472656,1.104538917541504,0.6509294509887695,2.8872251510620117,0.17237091064453125,1,0.11532382199783209,-1.655738721940554,12.147668838500975,-3.882327479594271,12.30189609527588,-1.2086904378857393,12.01158618927002,0.11532382199783209
3593,2009-01-21,11.93447208404541,12.183958053588867,11.340243339538574,11.381068229675293,10149337.0,0.03909945385464497,-1.657144745022541,-0.8591560139410768,43.72092313734018,50.25414113334538,0.7415909605928057,0.7916042853342766,0.3266147801521093,3.004973361905284,9.094930206532215,0.843714714050293,0.2381450898431865,-0.7557139873504646,-2.051179575666829,0.5397516009659,-1.4034467815086469,-0.10798119319228228,1.289770292257474,42.258043076355534,-11.840618007542162,0.6477327941581821,1,0.5352597236633301,0.6305174827575684,0.1848461627960205,2.438152313232422,-0.004535675048828125,2,0.0687951232363937,1.0000022852337338,11.48539924621582,-1.655738721940554,12.147668838500975,-3.882327479594271,12.30189609527588,0.0687951232363937
3594,2009-01-22,11.521686553955078,12.22024631500244,11.308490753173828,12.15674114227295,8321503.0,-0.03458766564481419,1.392855310399552,-1.1475427633959805,29.625851222269546,46.478564079678975,0.9817011125028241,1.2092262119650634,0.7074114184974434,3.310931274905414,9.727548874896662,0.9117555618286115,0.06611318178029002,-1.1322106838226311,-2.517444670952969,0.2530233033077067,-1.8248276773878,-0.4395936902574622,1.5141559186713742,14.826438377151257,-32.98662214855697,0.6926169935651694,1,0.8323750495910645,1.0274267196655273,0.5511367321014404,2.850937843322754,0.0317535400390625,3,0.11102372215587564,-1.657144745022541,11.93447208404541,1.0000022852337338,11.48539924621582,-1.655738721940554,12.147668838500975,0.11102372215587564
3595,2009-01-23,11.435502052307127,11.603337287902832,10.922922134399414,11.399212837219238,12343480.0,-0.007480198427926021,2.6585424636179966,-0.05714345783094255,24.41858035954391,42.94390103581932,0.8532589340240353,1.2852082978541652,0.7688663102067252,3.2818941771516155,10.836103502812863,0.680415153503418,-0.09459791917265825,-1.1700858116149924,-2.656080065588844,0.3159084423588592,-1.913082938601919,-0.4270886846280657,1.393058213985011,28.109488512837444,-13.122062251768398,0.7429971269869262,1,0.7257752418518084,0.9208269119262713,0.6928884983062762,2.937122344970705,-0.5125799179077131,4,0.04482347708817791,1.392855310399552,11.521686553955078,-1.657144745022541,11.93447208404541,1.0000022852337338,11.48539924621582,0.04482347708817791
3596,2009-01-26,12.379010200500488,12.601279258728027,11.56704807281494,11.56704807281494,15968995.0,0.08250692832528572,-1.547486269737979,22.374750341638904,37.22563415721845,39.88623143352553,-0.22562012926224817,0.35978952143312526,-0.1728318845372776,2.2345791067391687,11.279939398772653,1.1657772064209002,-0.22268062718582016,-0.2263508796691891,-1.7124891921279453,1.259787432789567,-0.9694200358985672,0.516718276560189,-1.4560880661010742,86.75674831025891,49.970878517415784,0.743069156229378,1,-0.27216672897338867,-0.022681236267089844,-0.4785585403442383,1.6964998245239258,-1.691965103149414,0,-0.07805061703732874,2.6585424636179966,11.435502052307127,1.392855310399552,11.521686553955078,-1.657144745022541,11.93447208404541,-0.07805061703732874
3597,2009-01-27,12.882516860961914,12.964165687561035,12.238390922546387,12.388081550598145,8565817.0,0.040674226154290505,1.2068979516676501,0.6089388821288118,44.58333413633835,39.54700718969373,-0.8767981594853289,-0.12098210006897503,-0.6677630969494768,1.6352235320297837,11.558571193845316,0.7257747650146484,-0.34372359087866045,0.2587845802307136,-1.231732857372613,1.7493020178340402,-0.4864741385709497,1.0040432990323769,-1.9595947265625,96.0000448514506,61.335860094470384,0.7452587188016635,1,-0.9389729499816895,-0.5261878967285156,-0.9820652008056641,0.9140233993530273,-1.5241289138793945,1,-0.08697180059249499,-1.547486269737979,12.379010200500488,2.6585424636179966,11.435502052307127,1.392855310399552,11.521686553955078,-0.08697180059249499
3598,2009-01-28,13.844168663024902,13.903139114379885,12.891589164733887,13.118393898010256,10769461.0,0.07464782017690164,1.3978455973776363,1.4678861921909954,54.52554370394834,40.64409524419929,-1.7437824380036755,-1.0394685568639055,-1.6156299900860382,0.5871944142201322,12.403229636678514,1.0206222534179705,-0.40447981032967917,1.1591990947723385,-0.42806912359670335,2.7464673131413804,0.3655649855878167,1.9528332039568603,-2.8395967864990226,98.02126986890167,62.705994707587585,0.7936341091845212,1,-1.431138038635254,-1.431138038635254,-1.8099024295806885,-0.569279670715332,-3.229701042175293,2,-0.15792920177316228,1.2068979516676501,12.882516860961914,-1.547486269737979,12.379010200500488,2.6585424636179966,11.435502052307127,-0.15792920177316228
3599,2009-01-29,13.177363395690918,13.862314224243164,13.073033332824707,13.71262264251709,8104302.0,-0.048165063830440946,-1.1219527828771267,-0.7375004927532441,48.529414038076446,40.5964376573813,-0.9993093412560157,-0.34046004989911083,-0.9366545822997079,1.1552630168783224,13.436543285323744,0.789280891418457,-0.527071265478849,0.4608679294586189,-1.1398386675763117,2.0615745264935494,-0.3394853690588473,1.261221227976085,-1.9988774848937982,75.64688331204252,40.879436717640615,0.8003532985174656,1,-0.7643327713012695,-0.7643327713012695,-1.0761895179748535,0.0249481201171875,-2.771556854248045,3,-0.09466438385559384,1.3978455973776363,13.844168663024902,1.2068979516676501,12.882516860961914,-1.547486269737979,12.379010200500488,-0.09466438385559384
3600,2009-01-30,12.882516860961914,13.272621154785154,12.764577865600586,13.272621154785154,8911469.0,-0.022375229844949107,1.6046536643083944,0.7288137405124152,48.4646209354868,40.94367710630371,-0.6855313314984013,-0.08686464563683316,-0.6374926216021279,1.3498148147287274,13.474185332122598,0.5080432891845685,-0.5116100064167863,0.18938231468200684,-1.3858468891565057,1.7646115185205193,-0.5982322872372485,0.9769969166012622,-1.540551757949828,56.31068159337417,19.03572232312458,0.7876146019192559,1,-0.4694862365722656,-0.4694862365722656,-0.7314460277557373,-0.01587677001953125,-2.603719711303711,4,-0.10316902988074439,-1.1219527828771267,13.177363395690918,1.3978455973776363,13.844168663024902,1.2068979516676501,12.882516860961914,-0.10316902988074439
3601,2009-02-02,13.091176986694336,13.145609855651855,12.596741676330565,12.746434211730955,7586506.0,0.016197155259678242,1.4200082835235748,-0.8837195089157018,48.941799309652076,42.22618899998601,-0.8339822659589622,-0.3563064333898165,-0.8241153271205288,1.0451111051972504,13.086616095910497,0.5488681793212908,-0.46935810253020627,0.4250322341918942,-1.1002443798990473,1.9503088482828357,-0.3376060728535766,1.187670541237365,-1.5955414430001813,51.22612947299371,14.22814855956188,0.762638307045471,2,-0.6781463623046875,-0.6781463623046875,-0.9401061534881592,-0.34927940368652344,-2.1773271560668963,0,-0.16562718955665345,1.6046536643083944,12.882516860961914,-1.1219527828771267,13.177363395690918,1.3978455973776363,13.844168663024902,-0.16562718955665345
3602,2009-02-03,13.653653144836426,13.744375228881836,13.027671813964846,13.154682159423828,8925374.0,0.04296604947849847,1.1066650594911835,1.4473718425733488,62.65411154438339,44.32987660076859,-1.180711262111961,-0.972200350218511,-1.3411854196104862,0.3941743597809939,12.798010517441021,0.7167034149169904,-0.4497670753867524,0.9897764205932624,-0.5291552138177789,2.5087080550043037,0.23031060338774267,1.7492422377987822,-2.013567386901128,80.90275116307753,38.186795929285054,0.7594658172055203,2,-1.2406225204467773,-1.2406225204467773,-1.5275309085845947,-1.0501065254211426,-2.095677375793459,1,-0.21727577345168392,1.4200082835235748,13.091176986694336,1.6046536643083944,12.882516860961914,-1.1219527828771267,13.177363395690918,-0.21727577345168392
3603,2009-02-04,13.717159271240234,13.8169527053833,13.34519863128662,13.640045166015625,9093273.0,0.0046512186687432955,2.409847591868822,0.15454627118417305,63.623200704094984,48.10735987652697,-1.0781266571484682,-1.0713428012540227,-1.356002777112641,0.24175128357447662,12.777957324367664,0.47175407409668146,-0.3939193571745676,1.0410350322723385,-0.508972185612631,2.591042250157308,0.26603142332985286,1.8160386412148242,-1.9412903119182623,88.53049133830025,40.041209767293175,0.7750036089424852,2,-1.304128646850586,-1.304128646850586,-1.5751605033874512,-1.1136126518249512,-2.6037206649780273,2,-0.17195771205363042,1.1066650594911835,13.653653144836426,1.4200082835235748,13.091176986694336,1.6046536643083944,12.882516860961914,-0.17195771205363042
3604,2009-02-05,13.594683647155762,13.689942359924315,13.231796264648438,13.52664279937744,7243281.0,-0.008928643435762829,2.5438517545865986,0.8823398466485514,60.610576245714526,52.12869275276815,-0.7047886918636781,-0.974162268669506,-1.2196227746363135,0.2856457891530759,13.370890325058054,0.4853630065917969,-0.2323578977514451,0.9029098987579349,-0.6788360018782651,2.484655799394135,0.11203694843983492,1.693782849076035,-1.6911784785303148,81.78437557640427,29.733304242118088,0.7908729503180997,2,-0.8595900535583496,-1.1816530227661133,-1.4526848793029785,-0.9911370277404785,-2.4631004333496094,3,-0.21921922596041166,2.409847591868822,13.717159271240234,1.1066650594911835,13.653653144836426,1.4200082835235748,13.091176986694336,-0.21921922596041166
3605,2009-02-06,14.560873031616213,14.63344955444336,13.581075668334961,13.735302925109865,10561082.0,0.07107111938295052,1.1682266128422276,12.133448266195405,67.47701160222034,55.489956913323915,-1.3198143128521433,-1.9469274386089896,-2.152935963649936,-0.754811154208948,14.08171693794234,1.0523738861083984,-0.09775690670713644,1.809903192520144,0.04247265369724751,3.5773337313430407,0.9261879231086958,2.6936184619315924,-2.5373898262454997,96.4365767124937,38.748850221742956,0.8837152694114482,2,-1.1249527931213397,-1.782687187194826,-2.412070274353029,-1.9573264122009295,-3.134444236755373,4,-0.28535833539317246,2.5438517545865986,13.594683647155762,2.409847591868822,13.717159271240234,1.1066650594911835,13.653653144836426,-0.28535833539317246
3606,2009-02-09,14.50190258026123,14.588088989257812,14.216129302978516,14.3295316696167,5036947.0,-0.00404992552485961,1.157890951340286,0.20879015517406688,73.93807406694324,58.751594683391126,-1.0371063131481986,-1.8728731918721575,-2.0467657379898725,-0.7618618558370969,14.830957504254217,0.3719596862792969,0.1610996704410823,1.6803964614868168,-0.2493495319547563,3.61014245492839,0.7155234647660311,2.6452694582076024,-2.269622066964706,91.80789651854755,26.322819015569237,0.9648729967207863,2,-0.8868069648742676,-1.7237167358398438,-2.0695934295654297,-1.8983559608459473,-3.4610414505004883,0,-0.2912104399564208,1.1682266128422276,14.560873031616213,2.5438517545865986,13.594683647155762,2.409847591868822,13.717159271240234,-0.2912104399564208
3607,2009-02-10,13.916747093200685,14.4701509475708,13.699013710021973,14.402109146118164,7100862.0,-0.04035025637649847,1.481752765743908,-2.8158002478643724,65.39817216128505,59.959664511984094,-0.32387627326843926,-1.3008229289748368,-1.4171659652879587,-0.23991972178622412,15.413076658957625,0.8028888702392578,0.4600162245987125,1.0612202167511011,-0.9225530187786646,3.044993452280867,0.06933359898621738,2.053106834515985,-1.4923730566124132,48.86735068787689,-18.747960927327796,0.9918866177648832,2,-0.3016514778137225,-1.1385612487792987,-1.3619632720947283,-1.3132004737854022,-3.184341430664066,1,-0.2157758018064705,1.157890951340286,14.50190258026123,1.1682266128422276,14.560873031616213,2.5438517545865986,13.594683647155762,-0.2157758018064705
3608,2009-02-11,14.19798469543457,14.352211952209473,13.699013710021973,13.826025009155273,6232295.0,0.020208573192458834,-1.0869544021085025,-0.766355103460339,71.22303202896063,62.481177622082335,-0.6142410591208005,-1.4909485225753016,-1.6488975455843509,-0.6045261931411225,15.672285810985759,0.6531982421875,0.6625051165028193,1.2360863208770745,-0.7979739693602568,3.2701466111144057,0.21905617575840886,2.25311646599574,-1.5968846174178903,68.93205600990652,-5.139248343659887,1.0170301451186659,2,-0.5828890800476074,-1.4197988510131836,-1.59330415725708,-1.594438076019287,-3.6833105087280273,2,-0.1859425110692302,1.481752765743908,13.916747093200685,1.157890951340286,14.50190258026123,1.1682266128422276,14.560873031616213,-0.1859425110692302
3609,2009-02-12,13.544787406921387,14.139016151428224,13.34519863128662,14.09365463256836,8141262.0,-0.04600633840119739,1.4822689324977347,-1.4756094434245746,65.34653712664846,64.35694608776697,0.10790355439177901,-0.7557457050534246,-0.9336070076418697,-0.02934733956119473,15.516987028706097,0.852786064147951,0.7797570874925519,0.506228971481324,-1.492285586430219,2.504743529392867,-0.49302830747444837,1.5054862504370963,-0.7810993707905727,15.49300466602372,-61.7321865605314,0.9992572789557717,2,0.07030820846557617,-0.7666015625,-0.9401068687438965,-0.9412407875061035,-2.9802160263061523,3,-0.17950438996309093,-1.0869544021085025,14.19798469543457,1.481752765743908,13.916747093200685,1.157890951340286,14.50190258026123,-0.17950438996309093
3610,2009-02-13,13.535715103149414,13.735302925109865,13.358806610107422,13.667262077331545,6198865.0,-0.0006698003814615827,1.813572367788052,0.23966993843924783,59.740261408956336,65.55677520991188,0.2451569302129073,-0.6845991169288794,-0.8685783909513205,-0.09240241751393086,15.703957301484866,0.3764963150024432,0.7568700176231857,0.4354657173156742,-1.5433784409586515,2.41430987559,-0.5539563618214896,1.424887796452838,-0.6224461455535959,15.32850187797582,-58.1839284008223,0.989422079137163,2,0.2948455810546875,-0.7575292587280273,-0.9310345649719238,-0.9321684837341309,-2.676298141479492,4,-0.17761395471332597,1.4822689324977347,13.544787406921387,-1.0869544021085025,14.19798469543457,1.481752765743908,13.916747093200685,-0.17761395471332597
3611,2009-02-16,13.19097137451172,13.422311782836914,13.163755416870115,13.340662002563475,2616383.0,-0.025469192134332075,-1.5333445462954909,1.137925284731393,52.66875895670222,64.44729158905841,0.6767082714935633,-0.2716118714079432,-0.49544418288321346,0.18269186674926097,15.507289647318178,0.37195968627929865,0.8238395391237532,0.03855686187744389,-1.8888936895526403,1.966007413307528,-0.9251684138375982,1.002282137592486,-0.14008796916809985,2.083286187224464,-65.75145250754674,0.9637252757150424,2,0.7076311111450178,-0.4127855300903338,-0.523919343948366,-0.5874247550964373,-2.0775327682495135,0,-0.13376896435848695,1.813572367788052,13.535715103149414,1.4822689324977347,13.544787406921387,-1.0869544021085025,14.19798469543457,-0.13376896435848695
3612,2009-02-17,12.80993938446045,13.045816421508787,12.628495216369627,13.045816421508787,7186866.0,-0.028885817369562417,2.5384640265227856,1.5757635606070515,40.05236581809482,61.82830993505839,1.0342342100144268,0.22528997212443436,-0.08182110997497105,0.4792009115645932,14.485309178131873,0.5624761581420934,0.9101532416663147,-0.40870213508605957,-2.179648401324485,1.3622441311523659,-1.2941752682052723,0.47677099803315315,1.8235101699829102,10.526333261039968,-51.28039502647048,0.885473133119213,2,0.8210330009460449,-0.0317535400390625,-0.08732008934020996,-0.20639276504516602,-1.374437332153322,1,-0.1381020004548773,-1.5333445462954909,13.19097137451172,1.813572367788052,13.535715103149414,1.4822689324977347,13.544787406921387,-0.1381020004548773
3613,2009-02-18,12.755505561828613,12.950557708740234,12.437978744506836,12.950557708740234,6402927.0,-0.004249342717255078,4.255814635720467,0.8269229991711708,45.400587177666786,60.138311149719755,1.0481346160365028,0.3629984823035599,0.029664395739532168,0.45561460681606114,13.437072207000503,0.5125789642333984,0.9815928888510221,-0.5041876316070564,-2.185596170066292,1.1772209068521793,-1.344891900836675,0.33651663762256234,1.837844905853272,18.66665694885871,-39.67963201622006,0.8407042692296182,2,0.7802085876464844,0.022680282592773438,2.384185791015625e-07,-0.15195894241333008,-1.3472204208374006,2,-0.15860601443710753,2.5384640265227856,12.80993938446045,-1.5333445462954909,13.19097137451172,1.813572367788052,13.535715103149414,-0.15860601443710753
3614,2009-02-19,12.800867080688475,13.118393898010256,12.737361907958984,12.905197143554688,5746794.0,0.00355623057353438,-2.2941239518835332,0.5348829249927973,49.058577635896825,58.09181848679493,0.9815488739606177,0.44099358734709604,0.009131569838960019,0.3511155290279664,12.316726847793204,0.3810319900512713,0.9052654604679748,-0.5227851390838634,-2.012181263945683,0.9666109857779563,-1.2674832015147732,0.2219129233470465,1.706268518066409,27.9720629282466,-29.366352060338052,0.7446980624309099,2,0.7121667861938494,-0.022681236267088067,-0.1837122440338117,-0.19732046127319158,-1.5649538040161115,3,-0.1785967215791895,4.255814635720467,12.755505561828613,2.5384640265227856,12.80993938446045,-1.5333445462954909,13.19097137451172,-0.1785967215791895
3615,2009-02-20,11.948081016540527,12.619422912597654,11.948081016540527,12.519628524780273,10539323.0,-0.06661939841828912,-1.3492076734783716,5.478262856724893,38.52460193502173,54.15698824991476,1.5921677263406409,1.4062488366982855,0.8602393368599373,1.1304408888605817,11.010746109213057,0.8527860641479474,0.7892721092303105,-1.401200151443481,-2.7662432084171193,-0.03615709446984283,-2.0837216799302993,-0.7186786229566628,2.4762883080444347,0.0,-55.711048654951156,0.6825215284868187,2,1.2610349655151367,0.8301048278808594,0.7949502468109131,0.6554656028747559,-2.018564224243164,4,-0.11579345955304521,-2.2941239518835332,12.800867080688475,4.255814635720467,12.755505561828613,2.5384640265227856,12.80993938446045,-0.11579345955304521
3616,2009-02-23,11.412820816040039,12.161276817321776,11.38560390472412,11.99797821044922,6762729.0,-0.044798842572250086,-1.4255270927146257,1.0238123445089475,27.380964986978313,49.932854119436236,1.8362632533254022,1.966222419344497,1.3900528655271565,1.5911343574785342,11.655672418470264,0.7756729125976562,0.6860066054095082,-1.8881508827209466,-3.451726673090336,-0.3245750923515569,-2.6699387779056405,-1.1063629875362526,2.8629712100622573,1.5706987818128175,-48.8489212955373,0.7817878951846946,2,1.4560871124267578,1.3653650283813477,1.3925819396972656,1.1907258033752441,-1.3608283996582031,0,-0.048489664675392175,-1.3492076734783716,11.948081016540527,-2.2941239518835332,12.800867080688475,4.255814635720467,12.755505561828613,-0.048489664675392175
3617,2009-02-24,11.76210117340088,12.020657539367676,11.24952220916748,11.303955078125,8545609.0,0.030604209335342247,-1.719997308911707,-0.782945066837033,31.342002058723693,45.50162856718769,1.2842580752933923,1.6113123502038782,1.0265498338486392,1.1683440044352782,12.924862206707918,0.7711353302001953,0.4338767319833412,-1.4828497409820542,-3.1838033697931607,0.2181038878290522,-2.3333265553876075,-0.632372926576501,2.2824758029911614,27.427188677184922,-17.42100986323804,0.8504768144055529,2,0.9321680068969709,1.016084671020506,1.0104148387908918,0.8414454460144025,-1.3154687881469744,1,-0.055148528105299466,-1.4255270927146257,11.412820816040039,-1.3492076734783716,11.948081016540527,-2.2941239518835332,12.800867080688475,-0.055148528105299466
3618,2009-02-25,11.657770156860352,12.30189609527588,11.55344009399414,11.993441581726074,7036345.0,-0.00887010024845436,-1.750000438002505,-0.7326733291562645,31.45092424765771,41.73544935841093,1.1067531334337684,1.626855068867064,1.1297759952577309,1.1867305174113465,13.09226167120462,0.7484560012817401,0.12280321270622885,-1.4778608322143558,-3.293811756102663,0.3380900916739513,-2.3858362941585103,-0.5698853702702014,2.107301342809235,21.844621550539003,-17.574147821716224,0.907975461944154,2,0.8346424102783203,1.1204156875610352,0.8845391273498535,0.9389724731445312,-0.3719596862792969,2,-0.019066090818613768,-1.719997308911707,11.76210117340088,-1.4255270927146257,11.412820816040039,-1.3492076734783716,11.948081016540527,-0.019066090818613768
3619,2009-02-26,11.929936408996582,12.17034912109375,11.852822303771973,11.857358932495115,7827373.0,0.023346338834452585,-6.77768433839074,-0.21621583228450114,20.94190080205469,37.42452040208853,0.6497600733387099,1.3243427750474162,0.8606683720178161,0.8531588643858612,13.268707610771923,0.5125789642333984,-0.09535260151840674,-1.143323230743409,-3.0372538954373045,0.7506074339504867,-2.0902885630903576,-0.19635789839646023,1.5835801616227947,49.66887002286902,16.74111319658555,0.9469653323469481,2,0.40598058700561523,0.8482494354248047,0.5874242782592773,0.49897050857543945,-0.5488681793212891,3,-0.04372624045271378,-1.750000438002505,11.657770156860352,-1.719997308911707,11.76210117340088,-1.4255270927146257,11.412820816040039,-0.04372624045271378
3620,2009-02-27,11.55344009399414,11.88457489013672,11.458182334899902,11.734884262084961,8476563.0,-0.031558954054316524,-1.292681551068138,-2.5000065700431695,19.56930897817921,33.7468037378082,0.7995851771567839,1.6824212855413876,1.237520039944405,1.166233771725068,14.066672412064035,0.4717540740966797,-0.408141079205814,-1.4533657073974613,-3.4650824324607896,0.558351017665867,-2.4592240699291263,-0.44750734486579624,1.7336770404800461,28.87926894029324,3.2590258630254674,1.0058583625316646,2,0.6305179595947266,1.224745750427246,0.8981473445892334,0.7824769020080566,-0.5942287445068359,4,-0.027483313605169313,-6.77768433839074,11.929936408996582,-1.750000438002505,11.657770156860352,-1.719997308911707,11.76210117340088,-0.027483313605169313
3621,2009-03-02,10.922922134399414,11.290346145629885,10.85034465789795,11.285810470581055,9510548.0,-0.05457404500002472,1.3658557847128794,2.0,19.38776962969301,31.450737494652437,1.2008266664218041,2.257935753527878,1.8512763245008497,1.750965871116163,15.35882172865109,0.7030954360961914,-0.6755515526879865,-1.9754709243774418,-4.191377821977278,0.24043597322239485,-3.08342437317736,-0.8675174755775235,2.1604355075441024,4.9999934299653965,-16.949318904953014,1.1079534487999183,3,1.0614471435546875,1.8189749717712402,1.335880994796753,1.4129948616027832,-0.009072303771974433,0,-0.09094684827730604,-1.292681551068138,11.55344009399414,-6.77768433839074,11.929936408996582,-1.750000438002505,11.657770156860352,-0.09094684827730604
3622,2009-03-03,10.687045097351074,11.23137664794922,10.655293464660645,10.959211349487305,7547060.0,-0.021594682644994312,-2.4324426450742345,0.75,13.764071430750889,27.935569078328452,1.233632705829427,2.3823086669036364,2.0643804939156603,1.9353818866454269,16.04555158465452,0.576083183288576,-0.910721226361348,-2.063017559051513,-4.456133118888319,0.33009800078529317,-3.259575338969917,-0.866459779133109,2.128350986506975,1.9283117918113621,-13.49645181061191,1.196557779918403,3,1.199798583984375,1.9573264122009277,1.5445411205291748,1.544541358947754,0.2948465347290039,1,-0.0594226631575312,1.3658557847128794,10.922922134399414,-1.292681551068138,11.55344009399414,-6.77768433839074,11.929936408996582,-0.0594226631575312
3623,2009-03-04,11.35838794708252,11.376531600952148,10.569107055664062,10.791376113891602,12282651.0,0.0628183790389214,1.6766971490898743,-2.0833289533160233,27.518674572144008,25.54224651568925,0.38360779274384527,1.6076152151094867,1.387393992712422,1.2296484130284817,16.592968672523284,0.8074245452880859,-1.0702227601526815,-1.273736143112183,-3.69845761031225,1.150985324087884,-2.4860968767122156,-0.06137540951215037,1.1545937700878923,49.291790945215794,32.47629083293652,1.212360733600033,3,0.23587703704833984,1.2428903579711914,0.791548490524292,0.8731985092163086,-0.26762962341308594,2,-0.08027156371805422,-2.4324426450742345,10.687045097351074,1.3658557847128794,10.922922134399414,-1.292681551068138,11.55344009399414,-0.08027156371805422
3624,2009-03-05,10.61446762084961,11.33570671081543,10.596323013305664,11.294881820678713,7720532.0,-0.06549523838230853,-1.0632905665599492,-1.200000000000003,23.906014458580145,23.917959018306853,0.8769975866001651,2.231212912431971,2.1226130197153203,1.941818386176699,17.350279175755595,0.7620649337768555,-1.1502224997965058,-1.8686456680297852,-4.407890676773807,0.6705993407142365,-3.138268172401796,-0.5990231636577743,1.5874941504797864,3.4482458633229087,-12.99539201869599,1.2696225043720106,3,0.8210339546203613,1.9868106842041016,1.798563003540039,1.6738204956054688,0.843714714050293,3,0.06324790594421814,1.6766971490898743,11.35838794708252,-2.4324426450742345,10.687045097351074,1.3658557847128794,10.922922134399414,0.06324790594421814
3625,2009-03-06,10.405806541442873,10.818592071533203,10.251580238342283,10.61446762084961,10314328.0,-0.01965817663778735,-1.1929871475915252,0.30666773188911256,24.501677474692073,23.59803818360838,0.9430523034172431,2.2267951114588787,2.314996802587288,2.1206699887295084,17.231912299297246,0.5670118331909197,-1.2831833501266594,-1.8695534229278543,-4.3726787816099915,0.6335719357542828,-3.121116102268923,-0.6179907435867857,1.5348984753800696,13.70959743030912,-4.36255072932515,1.2515626793410686,3,0.8709316253662092,2.0367083549499494,2.0072240829467756,1.8824815750122053,1.2020664215087873,4,0.09372283487572797,-1.0632905665599492,10.61446762084961,1.6766971490898743,11.35838794708252,-2.4324426450742345,10.687045097351074,0.09372283487572797
3626,2009-03-09,10.278797149658203,10.442095756530762,9.915908813476562,10.433024406433104,8255685.0,-0.012205626856393481,5.105320814637358,0.739128050201783,25.696885631659654,22.970803025045708,0.9971440866103549,2.130426070436517,2.4245023486963184,2.241816568678889,17.21428765850545,0.5261869430541992,-1.4610561441733,-1.785407543182373,-4.208924506730883,0.6381094203661366,-2.9971660249566288,-0.5736490614081173,1.3578654070382203,24.844767539798926,5.5777838207188815,1.211758481774255,3,0.8301053047180176,1.9958820343017578,2.1342334747314453,2.009490966796875,1.1657772064208984,0,0.06619589723606212,-1.1929871475915252,10.405806541442873,-1.0632905665599492,10.61446762084961,1.6766971490898743,11.35838794708252,0.06619589723606212
3627,2009-03-10,10.91384983062744,11.059004783630373,10.160858154296877,10.351373672485352,9491311.0,0.061782781751885674,1.1063820507687696,-3.647060642225125,34.090915082389415,23.264135340015898,0.25603840670691014,1.3268998119559612,1.7747234973340351,1.6082282177426936,17.6227739885321,0.8981466293334961,-1.507238532936892,-1.0002099990844737,-3.3098851692416087,1.3094651710726612,-2.155047584163041,0.15462758599409376,0.3786619774250113,68.32298014983267,46.95674341300457,1.1548375850785677,3,0.12927913665771662,1.3608293533325213,1.4991807937622088,1.3744382858276385,0.9344358444213885,1,0.0,5.105320814637358,10.278797149658203,-1.1929871475915252,10.405806541442873,-1.0632905665599492,10.61446762084961,0.0
3628,2009-03-11,11.557975769042967,11.748492240905762,10.782302856445312,10.91384983062744,9823209.0,0.059019131508289746,-1.1300004520182698,1.1451613176692435,40.26988502740152,25.411689142832213,-0.4511782535899691,0.5005115712839281,1.1196891821390036,0.9564347381850293,17.67557040274537,0.9661893844604492,-1.4322090100951463,-0.2240836143493663,-2.270973312337464,1.8228060836387314,-1.247528463343416,0.7993612346446834,-1.6420669555664045,89.60394004380707,66.21994929059889,1.0234448489940489,3,-0.6577339172363263,0.716703414916994,0.8550548553466815,0.7303123474121112,-0.1451549530029279,2,-0.049842995735107865,1.1063820507687696,10.91384983062744,5.105320814637358,10.278797149658203,-1.1929871475915252,10.405806541442873,-0.049842995735107865
3629,2009-03-12,11.113438606262207,11.421893119812012,10.700654029846193,11.340243339538574,8612771.0,-0.03846150672606652,2.697673167845801,-0.35211240496583585,43.0197253339212,28.01729096013688,-0.15046426828212134,0.794282004377413,1.5502672473322328,1.3823122873663678,18.306971982126285,0.8573217391967738,-1.4120888777831517,-0.547053337097168,-2.4358356587820076,1.3417289845876716,-1.4914444979395878,0.39733782374525184,-1.16087812423706,65.34653619920452,37.393386938694526,0.9443911608424195,3,-0.2812380790710449,1.161240577697754,1.2995920181274414,1.174849510192871,0.2812385559082031,3,-0.002040797938092087,-1.1300004520182698,11.557975769042967,1.1063820507687696,10.91384983062744,5.105320814637358,10.278797149658203,-0.002040797938092087
3630,2009-03-13,11.131583213806152,11.508078575134276,11.036325454711914,11.37199592590332,4845346.0,0.0016326726755588883,-1.1894741967109272,1.0599986544558535,47.425253970002935,31.13256699794909,-0.26232898491372225,0.6185018995570246,1.492203078978065,1.3434685536434188,18.92642636956003,0.4717531204223615,-1.3878282730411229,-0.40870213508605957,-2.0895483296831827,1.2721440595110636,-1.2491252323846211,0.431720962212502,-1.143104096603393,66.33664705977249,33.59856894062261,0.8404230972985615,3,-0.29938268661499023,1.1430959701538086,1.442478895187378,1.1567049026489258,0.5896930694580078,4,0.029339862517371307,2.697673167845801,11.113438606262207,-1.1300004520182698,11.557975769042967,1.1063820507687696,10.91384983062744,0.029339862517371307
3631,2009-03-16,11.42642879486084,11.57612133026123,11.258593559265137,11.340243339538574,4181499.0,0.026487299730104885,-1.5454656656626045,-0.3584895930437818,46.89596238235666,34.813888214794176,-0.5344435788021453,0.19466366618726383,1.1509744980271588,1.0381920773108035,19.84433300709691,0.4445381164550781,-1.3369043957230353,-0.02562942504882848,-1.5161204851350476,1.4648616350373906,-0.7708749550919372,0.7196161049942802,-1.4027494151840205,79.71425224732766,44.391596061468015,0.7452455300431092,3,-0.5942282676696777,0.8255701065063477,1.68062424659729,1.2270145416259766,0.24948596954345525,0,0.015879341774083233,-1.1894741967109272,11.131583213806152,2.697673167845801,11.113438606262207,-1.1300004520182698,11.557975769042967,0.015879341774083233
3632,2009-03-17,11.040861129760742,11.340243339538574,10.895706176757812,11.340243339538574,5136777.0,-0.03374349694223888,1.9696965835788802,-3.473697605453016,44.57735316731544,36.709296947591,-0.10438643692506666,0.46472778257204794,1.4825290208139137,1.4096047574781352,20.997650386881844,0.5307226181030273,-1.2492759715543595,-0.32274317741394043,-1.6777484791924948,1.032262124364614,-1.0002458283032176,0.35475947347533676,-0.9826854928593445,32.467521829589835,-4.371645572746907,0.6775026508892772,3,-0.20866060256958008,1.1521687507629395,2.1557796001434326,1.6125822067260742,1.2610349655151385,1,0.03656537489002076,-1.5454656656626045,11.42642879486084,-1.1894741967109272,11.131583213806152,2.697673167845801,11.113438606262207,0.03656537489002076
3633,2009-03-18,10.73240566253662,11.21323299407959,10.582715034484863,11.049933433532717,8184407.0,-0.027937627654121888,-1.0441197385588583,1.0606100183164888,39.54040145736117,38.446451058566666,0.11838483393873744,0.6470194643738889,1.7395851453548676,1.7081967353492988,22.087183292157242,0.6305179595947266,-1.116876981877713,-0.5300436496734644,-1.7420505076910455,0.6819632083441167,-1.136047078682255,0.07595977933532616,-0.6404236935551335,15.06841950651921,-19.31558879159402,0.6060034290087902,3,0.09979486465454279,1.4016547203063983,2.4642350673675555,1.921037673950197,1.5468101501464862,2,0.10397296259564492,1.9696965835788802,11.040861129760742,-1.5454656656626045,11.42642879486084,-1.1894741967109272,11.131583213806152,0.10397296259564492
3634,2009-03-19,10.514674186706543,10.959211349487305,10.405806541442873,10.83220100402832,7495338.0,-0.020287294636104458,-1.0677899665575745,0.9999969965640582,40.668296393189145,40.242742049510795,0.35813351599192345,0.7216949305906226,1.9084693008718538,1.924983342478928,23.563467797371125,0.5534048080444318,-0.9337054581330282,-0.6334654808044426,-1.6500301264268646,0.38309916481797934,-1.1417478036156528,-0.12518315799323254,-0.3895620122865715,9.30242412587057,-24.713038358057876,0.5082823228112108,3,0.31752634048461914,1.5127882957458496,2.681966543197632,2.1387691497802734,1.4560871124267578,3,0.0854183984577479,-1.0441197385588583,10.73240566253662,1.9696965835788802,11.040861129760742,-1.5454656656626045,11.42642879486084,0.0854183984577479
3635,2009-03-20,10.564571380615234,10.6643648147583,10.274261474609377,10.401270866394043,9574445.0,0.004745481697547627,1.1499967149783747,-0.5142888893560914,46.40583104790822,42.54373598464952,0.3722740716776016,0.5932505160030566,1.8062265583526482,1.8786951191240675,24.179201322984262,0.390103340148924,-0.878557552395197,-0.5143928050994866,-1.489191927392799,0.46040631719382574,-1.0017923662461428,-0.026993243952830426,-0.40699160486554753,22.299628085581965,-14.750512334520693,0.4873995611466557,3,0.390103816986084,1.2610344886779785,2.6320693492889404,2.088871955871582,1.6012420654296875,4,0.07857448746840068,-1.0677899665575745,10.514674186706543,-1.0441197385588583,10.73240566253662,1.9696965835788802,11.040861129760742,0.07857448746840068
3636,2009-03-23,10.859416961669922,10.877561569213867,10.501065254211426,10.800448417663574,6818987.0,0.02790890140566371,6.904790509085449,0.3611044600047888,51.70863583090022,44.50126051226182,0.18824693567519546,0.268590306372694,1.4705950753916888,1.5661773814198732,24.096168870140378,0.3764963150024414,-0.7118916912881996,-0.1918770313262943,-1.1581543430078547,0.7744002803552661,-0.6750156871670754,0.2912616245144868,-0.6700189366171134,54.89356867242869,12.847181850178316,0.4831386558407806,3,0.15195989608764648,0.8096933364868164,2.4449563026428223,1.7940263748168945,1.6239233016967773,0,0.07936515603335903,1.1499967149783747,10.564571380615234,-1.0677899665575745,10.514674186706543,-1.0441197385588583,10.73240566253662,0.07936515603335903
3637,2009-03-24,11.113438606262207,11.22684097290039,10.904777526855467,11.13611888885498,7169636.0,0.023391830840356898,2.1555597084657245,-0.38461662866107094,47.3529382665563,45.288266427723464,-0.038538418326538704,-0.03849273047453394,1.1732188717308745,1.2938981581728406,23.66023888885158,0.36742401123046875,-0.5219568696019241,0.0945777416229241,-0.8130058869469003,1.0021613701927485,-0.3592140726619881,0.5483695559078363,-0.8928586968923398,88.09523332786036,45.02525159149009,0.4537918142849126,3,-0.1882472038269043,0.40371274948120117,2.2249555587768555,1.5400047302246094,2.0230989456176776,1,0.05061225225333432,6.904790509085449,10.859416961669922,1.1499967149783747,10.564571380615234,-1.0677899665575745,10.514674186706543,0.05061225225333432
3638,2009-03-25,11.435502052307127,11.512615203857422,10.909314155578613,11.15426254272461,9487010.0,0.028979639646674604,1.7708308239473172,-12.400176604154325,59.76269266734085,47.148596131436776,-0.42443570098405203,-0.3984926594253242,0.8482316285082305,0.9564234022895786,23.49924166234617,0.6033010482788086,-0.31757990336408426,0.4277545928955053,-0.45190178063459463,1.3074109664256053,-0.012073593869544652,0.8675827796605553,-1.1843638963065413,93.77293016292529,43.803614533968315,0.4398281867650503,3,-0.5103106498718244,0.08164930343628107,1.7690770626068133,1.3290758132934588,1.687427520751955,2,0.07576353351219578,2.1555597084657245,11.113438606262207,6.904790509085449,10.859416961669922,1.1499967149783747,10.564571380615234,0.07576353351219578
3639,2009-03-26,11.408285140991213,11.56704807281494,11.140654563903807,11.562512397766113,7796921.0,-0.002380036415665976,4.222255315918376,-0.5483840339639375,62.45774729844625,48.81887316793046,-0.3922452368347198,-0.4346448130654519,0.8740492206639416,0.9606714455074137,23.29875221792792,0.4263935089111328,-0.19355321489126176,0.4266202449798602,-0.364371113938347,1.2176116038980673,0.03112456552075571,0.8221159244389646,-1.1271999032925226,87.71932412943514,31.79345224644375,0.39549567945910363,3,-0.48309373855591,0.10886621475219549,1.7486648559570295,1.3562927246093732,1.9913473129272425,3,0.07634194455418575,1.7708308239473172,11.435502052307127,2.1555597084657245,11.113438606262207,6.904790509085449,10.859416961669922,0.07634194455418575
3640,2009-03-27,11.235913276672363,11.694059371948242,10.981891632080078,11.44911003112793,9650948.0,-0.01510935799627755,1.0258067491444547,1.3823545780026008,61.76142797174378,50.47059156675126,-0.22743504239330115,-0.30280598268234193,1.0336309509253532,1.0918906388586436,22.73758819834546,0.7121677398681641,-0.15631001227644248,0.2701247215271003,-0.48445344783922195,1.0247028908934226,-0.10716436315606082,0.6474138062102615,-0.925479898909531,61.59695270375596,1.6676719579030106,0.3772890846831609,3,-0.2517528533935547,0.031752586364746094,1.9096965789794922,1.5286645889282227,1.8643360137939435,4,0.06540171718720944,4.222255315918376,11.408285140991213,1.7708308239473172,11.435502052307127,2.1555597084657245,11.113438606262207,0.06540171718720944
3641,2009-03-30,9.929516792297363,10.160858154296877,9.829723358154297,10.08828067779541,8577185.0,-0.11626971944392783,1.1791001688203149,0.7446824690341888,39.6172242450531,49.919466130944336,0.9435151056813691,0.9753582689363416,2.3167651212335905,2.355566179523052,22.045771118274743,1.4061899185180664,-0.14463326417363476,-0.9866014957427982,-1.8724282511422867,-0.10077474034330969,-1.4295148734425425,-0.543688118043054,1.8189754486083984,5.352760092853949,-51.304134011732835,0.4429133776997441,3,0.8323745727539062,1.1362929344177246,3.064134120941162,2.8486690521240234,3.043722152709961,0,0.22521706750950088,1.0258067491444547,11.235913276672363,4.222255315918376,11.408285140991213,1.7708308239473172,11.435502052307127,0.22521706750950088
3642,2009-03-31,10.051992416381836,10.124568939208984,9.897764205932617,9.988486289978027,8184486.0,0.012334499920427122,1.1739253639251355,-0.40000360412311686,32.15054983709703,49.09837150647054,0.7442867946014857,0.846254606159377,2.19332093687359,2.1991946540480676,21.141205251078894,0.2268047332763672,-0.1691866230069472,-0.8323732376098629,-1.794973591121554,0.13022711590182823,-1.3136734143657094,-0.35107306085401646,1.6581244468688965,11.922156552413476,-38.89137037915291,0.48130017675584585,3,0.7098989486694336,1.013817310333252,2.771554470062256,2.726193428039551,2.535677909851074,1,0.24187720665432155,1.1791001688203149,9.929516792297363,1.0258067491444547,11.235913276672363,4.222255315918376,11.408285140991213,0.24187720665432155
3643,2009-04-01,10.446632385253906,10.460241317749023,9.906837463378906,10.097352981567383,7150583.0,0.0392598753087916,1.939749636511933,5.499932423300446,42.00217744856012,49.24658051262286,0.3406722092194876,0.4003310966565401,1.7878010143152494,1.774202894671209,20.247437919753153,0.5534038543701172,-0.2083916888063495,-0.39214549064636195,-1.3465475589312152,0.5622565776384914,-0.8693465247887886,0.0850555434960647,1.2258766078948966,33.09001288046743,-15.228985466375768,0.4772010341424269,4,0.3152589797973633,0.6191773414611816,2.289595127105713,2.3315534591674805,2.2090797424316406,2,0.2574901717057596,1.1739253639251355,10.051992416381836,1.1791001688203149,9.929516792297363,1.0258067491444547,11.235913276672363,0.2574901717057596
3644,2009-04-02,11.285810470581055,11.303955078125,10.550962448120117,10.727869987487793,12387781.0,0.08033001012955165,1.5343486948218168,1.5974044767724425,51.54545404157079,49.81764973414093,-0.42199401050977237,-0.40683132152132906,0.9605773242453886,0.9173566638508142,18.861007385207184,0.8573226928710938,-0.18409863827305095,0.41346545219421316,-0.554841121902772,1.3817720262911983,-0.07068783485427943,0.8976187392427057,0.34984280986785876,78.10218231334832,30.737835004715926,0.4841532870484924,4,-0.5239191055297852,-0.28577423095703125,1.3494887351989746,1.492375373840332,1.2564983367919922,3,0.16278131794494355,1.939749636511933,10.446632385253906,1.1739253639251355,10.051992416381836,1.1791001688203149,9.929516792297363,0.16278131794494355
3645,2009-04-03,11.381068229675293,11.512615203857422,11.049933433532717,11.21323299407959,8157070.0,0.008440488996563245,1.1473680017350347,0.3008120770610024,49.526519450092024,49.575192358495585,-0.43499616028212884,-0.4482612827085468,0.8814057467895431,0.8092234488059127,16.99400373386608,0.46268177032470525,-0.09551582082294985,0.4599601268768314,-0.5076487642123144,1.4275690179659772,-0.023844318667741504,0.9437645724214043,0.21846645232772843,92.18327817571857,46.890514298546705,0.4838044455445726,4,-0.6191768646240234,-0.5239191055297852,1.175983190536499,1.3971176147460938,0.9934053421020526,4,0.1773615783253022,1.5343486948218168,11.285810470581055,1.939749636511933,10.446632385253906,1.1739253639251355,10.051992416381836,0.1773615783253022
3646,2009-04-06,10.959211349487305,11.585192680358887,10.77323055267334,11.53983211517334,7655772.0,-0.037066545220072356,1.4189228542246428,-3.4594688274200514,49.154135189778174,49.775325349964675,0.0027996405098864585,0.028653232300353437,1.2843617157914728,1.2235882256253152,14.817032707881491,0.8119621276855469,-0.004721413830910848,0.00408253669738734,-0.915071354748779,0.9232364281435537,-0.4554944090256967,0.4636594824204714,-1.1294879913330078,62.903237656670605,15.327712232225885,0.45957694572308355,4,-0.19731998443603516,-0.1701035499572754,1.5218605995178223,1.818974494934082,1.5785617828369158,0,0.19536423495283395,1.1473680017350347,11.381068229675293,1.5343486948218168,11.285810470581055,1.939749636511933,10.446632385253906,0.19536423495283395
3647,2009-04-07,10.91384983062744,11.054469108581543,10.473849296569824,10.94106674194336,8245649.0,-0.004139122553009855,3.5714199901637254,0.046875538947976615,51.98807435430269,48.911478870738215,0.01885494083915873,0.07801460028303886,1.2936735148159553,1.2615523660274945,13.794416169478762,0.5806198120117188,0.04449926970434248,-0.04127898216247772,-0.960432873608644,0.8778749092836886,-0.5008559278855618,0.41829796356060633,-1.0490170860290515,59.99995454243254,7.96911808999166,0.45957694572308355,4,-0.1519584655761701,-0.12474203109741033,1.4492833614349383,1.8280472755432147,1.9459857940673846,1,0.18869502021189977,1.4189228542246428,10.959211349487305,1.1473680017350347,11.381068229675293,1.5343486948218168,11.285810470581055,0.18869502021189977
3648,2009-04-08,10.981891632080078,11.181480407714844,10.655293464660645,10.759622573852539,7672016.0,0.00623444545312446,-1.4421148143230205,-8.166579067240786,55.2928994920291,48.11538467002519,-0.13443552674507764,-0.03731186366874795,1.1586277231563287,1.183391756613286,13.733872846875418,0.5261869430541992,0.04294880348023611,0.055567026138305664,-0.8190705301885544,0.9302045824651657,-0.38175175202512435,0.4928858043017357,-1.0826516887664805,45.71425384097868,-11.237238834198592,0.43731877816342973,4,-0.2200002670288086,-0.19278383255004883,1.2837159633636475,1.6624798774719238,1.877943992614746,2,0.14622059185705893,3.5714199901637254,10.91384983062744,1.4189228542246428,10.959211349487305,1.1473680017350347,11.381068229675293,0.14622059185705893
3649,2009-04-09,11.090758323669434,11.26313018798828,10.841273307800293,11.145191192626953,7902345.0,0.009913291374259892,1.9062425060690809,-0.24489629546995273,55.88234604268148,47.462153344573835,-0.32752257537312524,-0.15596102890878072,1.004137020295257,1.0678337142152827,13.533586122565259,0.4218568801879865,0.050854052756792,0.16556773185729945,-0.7081066190853633,1.0392420827999622,-0.2712694436140328,0.6024049073286317,-1.1577993256149295,55.51020828470611,-5.5839076219771755,0.43683717547133144,4,-0.3833003044128418,-0.3016505241394043,1.0070133209228516,1.5105199813842773,1.936913490295412,3,0.14110431030457615,-1.4421148143230205,10.981891632080078,3.5714199901637254,10.91384983062744,1.4189228542246428,10.959211349487305,0.14110431030457615
3650,2009-04-14,11.458182334899902,12.111379623413086,10.859416961669922,10.88663387298584,13322984.0,0.033128844801020296,-2.999993906061945,-10.500061320672074,56.586827540899954,49.34766482189015,-0.7376766173221192,-0.5245568031875294,0.603923067949518,0.6934692622396259,13.57915666651881,1.251962661743164,-0.025429237415700356,0.5166617870330814,-0.38501578097620026,1.418339355042363,0.06582300302844146,0.9675005710377214,-1.4921786631993115,60.1108280069304,-1.6945970539046087,0.45083878400464056,4,-0.4536104202270508,-0.48763084411621094,0.5602076053619385,1.1430959701538086,1.0342292785644531,1,0.09461592081416415,1.9062425060690809,11.090758323669434,-1.4421148143230205,10.981891632080078,3.5714199901637254,10.91384983062744,0.09461592081416415
3651,2009-04-15,11.60787296295166,11.694059371948242,11.104366302490234,11.204160690307617,6238770.0,0.013064081516299675,1.0472429474116367,0.7063482793603332,55.5668991702029,51.949481414457466,-0.6976176286806623,-0.6956220188252864,0.4157790907349863,0.5451707438785434,13.734090725279774,0.5896930694580078,-0.11275162134752392,0.6572802066802979,-0.26827510405827226,1.582835517418868,0.1945025513110128,1.120057862049583,-1.5560542531825696,69.25207110929924,10.327144406777762,0.46277765536928506,4,-0.5987644195556641,-0.6373214721679688,0.251753568649292,0.8346419334411621,0.9072198867797852,2,0.06604143681382557,-2.999993906061945,11.458182334899902,1.9062425060690809,11.090758323669434,-1.4421148143230205,10.981891632080078,0.06604143681382557
3652,2009-04-16,11.444574356079102,11.635089874267578,11.26313018798828,11.58065700531006,6365764.0,-0.014067918161557391,2.037045400569225,-0.33707830663583566,50.10593345379141,52.84989874837206,-0.35314445959342855,-0.5275765909110106,0.51980091759998,0.7170380227375528,13.442757191085228,0.37195968627929865,-0.19332798579467436,0.473795938491822,-0.47730538779578957,1.4248972647794336,-0.0017547246519846738,0.9493466016356287,-1.3103732097642506,54.20564481532495,-0.29838665522564867,0.4755506631438062,4,-0.15195989608764648,-0.47402286529541016,0.24721646308898926,0.8301048278808594,1.152167320251463,3,0.095521138858645,1.0472429474116367,11.60787296295166,-2.999993906061945,11.458182334899902,1.9062425060690809,11.090758323669434,0.095521138858645
3653,2009-04-17,11.848285675048828,11.89818286895752,11.340243339538574,11.444574356079102,7752383.0,0.03527534588958159,1.2162192876787055,-2.9666626954370185,54.72248368737236,53.20290204235001,-0.6002443136888846,-0.8889811246422443,0.058234515134476084,0.32512664414572257,12.887851864402997,0.5579395294189453,-0.040910576997932324,0.8217132568359382,-0.19889112938202125,1.8423176430538977,0.3114110637269576,1.3320154499449188,-1.6349973896500476,79.28567513363463,27.785890570329755,0.5103021931089801,4,-0.555671215057373,-0.8777341842651367,-0.18938159942626953,0.4263935089111328,0.8754673004150391,4,0.0853752160767196,2.037045400569225,11.444574356079102,1.0472429474116367,11.60787296295166,-2.999993906061945,11.458182334899902,0.0853752160767196
3654,2009-04-20,11.412820816040039,11.81199836730957,11.34477996826172,11.793852806091307,5739707.0,-0.03675340643801572,1.2391206480878352,-0.9438229054951034,51.79723291567351,53.45520353852573,-0.1618931668049175,-0.4034652364274063,0.4335396639534608,0.7529583257461674,12.102148802448443,0.5035057067871076,0.13923383105465703,0.34134106636047434,-0.663339861733558,1.3460219944545067,-0.1609993976865418,0.8436815304074905,-1.1236088771206862,44.202904070604475,-5.770990824430029,0.5023404640470166,4,-0.12020635604858398,-0.44226932525634766,0.17463970184326172,0.8618583679199219,1.2882518768310565,0,0.12678853299975512,1.2162192876787055,11.848285675048828,2.037045400569225,11.444574356079102,1.0472429474116367,11.60787296295166,0.12678853299975512
3655,2009-04-21,11.39467716217041,11.46271800994873,11.02725315093994,11.35838794708252,4866164.0,-0.001589760687745967,4.052649050590912,-0.09523928708192696,70.1623241296115,55.789446754062766,-0.15825866506660802,-0.3372336365929236,0.3589244767452193,0.766979650925899,10.937748789712579,0.43546485900879084,0.2501188528054623,0.2816921234130856,-0.7032064379621481,1.2665906847883193,-0.21075715727453037,0.7741414041007015,-1.0325785158713074,42.18756159415541,-12.875802247143696,0.49244928068761645,4,-0.10206270217895508,-0.42412567138671875,0.15876269340515137,0.8800020217895508,0.893610954284668,1,0.14331205953038073,1.2391206480878352,11.412820816040039,1.2162192876787055,11.848285675048828,2.037045400569225,11.444574356079102,0.14331205953038073
3656,2009-04-22,11.72127628326416,11.793852806091307,11.349315643310547,11.38560390472412,6338083.0,0.02866242864502011,-1.1777751822089242,9.249921160517236,71.7494291053038,57.985152837507336,-0.40833122481603645,-0.628159882660448,-0.056649776708972865,0.44521351462172376,10.261487396213703,0.44453716278075994,0.2610057323463053,0.5651982784271237,-0.44799895190343975,1.578395508757687,0.05859966326184107,1.0717968935924063,-1.2892063978804984,79.68761634451559,18.375403491784773,0.5065986151652819,4,-0.3379397392272949,-0.7507247924804688,-0.16783642768859863,0.5534029006958008,0.30391788482666016,2,0.06578936555750636,4.052649050590912,11.39467716217041,1.2391206480878352,11.412820816040039,1.2162192876787055,11.848285675048828,0.06578936555750636
3657,2009-04-23,11.675914764404295,12.056946754455565,11.585192680358887,11.585192680358887,5004649.0,-0.003870015326286058,-9.399983180733491,0.27026973276738214,67.62029820909407,59.35486380607011,-0.2721189709355212,-0.5675995725174747,-0.08376077308446916,0.4967143034744641,10.277935096318881,0.4717540740966779,0.2771853484517166,0.49171295166015483,-0.5473953855033589,1.5308212888236685,-0.027841216921602907,1.0112671202419126,-1.176672489499456,62.99559512166207,-1.808605356648222,0.5195541685817568,4,-0.19958829879760565,-0.7053632736206037,-0.1338150501251203,0.5987644195556658,1.1204166412353533,3,0.07187257720358708,-1.1777751822089242,11.72127628326416,4.052649050590912,11.39467716217041,1.2391206480878352,11.412820816040039,0.07187257720358708
3658,2009-04-24,12.30189609527588,12.392618179321287,11.58065700531006,11.68045139312744,7286848.0,0.05361304390299071,1.0225991519082067,6.849982655131626,65.51247485184828,60.42487811819975,-0.7723918669611578,-1.186159826677379,-0.7855014033352479,-0.11899081817838919,10.907323727523686,0.8119611740112269,0.346611723327257,1.074374580383303,-0.07521124110913746,2.2239604018757433,0.4995816696370827,1.649167491129523,-1.7381683264307117,93.35547035704009,28.984465605682075,0.5747929107462199,4,-0.6758785247802752,-1.1907253265380877,-0.7892808914184588,-0.027216911315919745,0.6078367233276349,4,0.023967490764932542,-9.399983180733491,11.675914764404295,-1.1777751822089242,11.72127628326416,4.052649050590912,11.39467716217041,0.023967490764932542
3659,2009-04-27,12.279215812683105,12.329113006591795,11.821069717407227,12.01158618927002,4283332.0,-0.0018436412092185384,1.7654332523516025,0.43065718074004716,64.02267866491403,61.25108379864576,-0.6296104361861072,-1.1540551444340128,-0.8193482369758485,-0.0765737310319885,11.658949180515055,0.5080432891845685,0.41056951266621056,1.0081477642059333,-0.23263384941961363,2.2489293778314803,0.38775695739315985,1.6285385710187068,-1.6057546192093692,91.69435540819283,29.56738910686203,0.6203908068127735,4,-0.569280147552492,-1.1680450439453125,-0.7960853576660156,-0.004536628723144531,0.4717540740966797,0,0.03620240653491913,1.0225991519082067,12.30189609527588,-9.399983180733491,11.675914764404295,-1.1777751822089242,11.72127628326416,0.03620240653491913
3660,2009-04-28,11.9707612991333,12.124987602233887,11.766636848449707,12.020657539367676,6197298.0,-0.025120049867614846,1.7719352601838327,-0.18643765812635854,66.372997729332,62.451761416326775,-0.26909886215089784,-0.8302945562452919,-0.5718781025268136,0.24640287092618962,12.180897491165233,0.5125789642333984,0.4517234313470979,0.6629508495330807,-0.6163701065835188,1.9422718056496802,0.02329037147478097,1.3026113275913804,-1.1941506865087117,59.56523964745317,-2.361767518475574,0.6396604780582996,4,-0.2608256340026873,-0.8595905303955078,-0.5409297943115234,0.30391788482666016,0.6940231323242188,1,0.06100793220149425,1.7654332523516025,12.279215812683105,1.0225991519082067,12.30189609527588,-9.399983180733491,11.675914764404295,0.06100793220149425
3661,2009-04-29,12.165813446044922,12.17034912109375,11.84375,11.975296974182127,3958265.0,0.016294046973081233,2.2727359603981214,-3.8182530581040113,69.3277606617243,64.58751999498598,-0.42095168722341114,-0.8951116228061853,-0.8157916502157629,0.054914051547166665,11.343805780109697,0.32659912109375,0.49242839452607434,0.7461881637573242,-0.4109925860393062,1.9033689135539547,0.167597788859009,1.3247785386556394,-1.2922423794185303,72.06704698010236,9.487475473417575,0.5785903748983156,4,-0.4558777809143084,-1.054642677307129,-0.7756729125976562,0.10886573791503906,0.5987644195556641,2,0.010067117250591506,1.7719352601838327,11.9707612991333,1.7654332523516025,12.279215812683105,1.0225991519082067,12.30189609527588,0.010067117250591506
3662,2009-04-30,12.4833402633667,12.633030891418455,12.19303035736084,12.401689529418945,6609177.0,0.026099924902679206,1.3095201744001363,0.42857571919847826,71.52148302991411,66.45407547749063,-0.6432818101299311,-1.0763326698303626,-1.1672139159610975,-0.2531832953322741,10.667554256182529,0.4672174453735334,0.5144028057975785,0.942147588729858,-0.1167562043245951,2.001051381784311,0.41269569220263236,1.4715994852570837,-1.5186263699786142,85.7759081608057,20.19289711303503,0.5294518965272261,4,-0.6531982421875018,-1.2519631385803223,-1.143096685409546,-0.20866107940673828,-0.09525871276855469,3,-0.03670060141037279,2.2727359603981214,12.165813446044922,1.7719352601838327,11.9707612991333,1.7654332523516025,12.279215812683105,-0.03670060141037279
3663,2009-05-04,13.136537551879885,13.136537551879885,12.592206001281738,12.701072692871096,6045691.0,0.0523255214335574,1.5000021900144185,5.3332632537930555,75.36559888167665,69.07278280704652,-1.2231505229920838,-1.599693520922676,-1.8456604607767009,-0.8809614908540908,10.735588946351006,0.6531972885131854,0.552665591487969,1.4608496189117446,0.30815479336789586,2.6135444444555933,0.8845022061398193,2.03719703168367,-2.0383582986493707,100.0,31.773750318271567,0.5763474127719245,5,-1.0546422004699725,-1.6534070968627947,-1.9153661727905291,-0.8618583679199237,-0.975260734558109,0,-0.025897702868557748,1.3095201744001363,12.4833402633667,2.2727359603981214,12.165813446044922,1.7719352601838327,11.9707612991333,-0.025897702868557748
3664,2009-05-05,13.122929573059082,13.472208976745605,12.90066146850586,13.254476547241213,5525017.0,-0.001035887787559031,1.015998519901439,-0.3020840177128406,72.62641057480674,69.34657018984599,-1.0520919145801244,-1.5192911961524125,-1.8594428101953167,-0.8585589147009465,12.196856637515099,0.5715475082397461,0.6407258469645409,1.3553856849670414,0.05072972602047088,2.660041643913612,0.7030577054937552,2.0077136644403275,-1.8209144899636307,79.52127629832333,9.844300022915974,0.6523279794732857,5,-0.7121672630310059,-1.4719634056091309,-1.9017581939697266,-0.8482503890991211,-0.6486616134643555,1,-0.01624612501870404,1.5000021900144185,13.136537551879885,1.3095201744001363,12.4833402633667,2.2727359603981214,12.165813446044922,-0.01624612501870404
3665,2009-05-06,13.399632453918455,13.572003364562988,13.036744117736815,13.186434745788574,5216440.0,0.021085450418589113,-1.0884947849028164,-1.6206964048804535,73.53996289328151,69.54551838851017,-1.1337042442807679,-1.725480788537741,-2.1333933870263113,-1.1332430574138943,13.96619669048436,0.5352592468261737,0.6865085181411672,1.531160354614256,0.05177757869199873,3.0105431305365133,0.7914689666531274,2.2708517425753847,-1.8371941035849861,90.02629393473686,19.45718095153262,0.7396913879611291,5,-0.8233022689819318,-1.6987690925598127,-2.1784610748291,-1.1249532699584943,-0.9253644943237287,2,-0.0484089820649507,1.015998519901439,13.122929573059082,1.5000021900144185,13.136537551879885,1.3095201744001363,12.4833402633667,-0.0484089820649507
3666,2009-05-07,13.100249290466307,13.535715103149414,13.014062881469727,13.52664279937744,6197580.0,-0.022342639955366783,1.346940351660026,-1.999991053615698,71.00115233489946,69.921168846933,-0.6907866379716037,-1.3254275213103455,-1.8174243554039204,-0.832330267290553,15.53247024792508,0.5216522216796875,0.7827103767034949,1.1247252941131567,-0.3871255341818607,2.636576122408174,0.368799879965648,1.8806507082606654,-1.2564718381407047,65.78946276447851,-6.566572331127517,0.7559254141475082,5,-0.5239191055297834,-1.3993859291076642,-1.9743361473083478,-0.8255701065063459,-0.7030954360961914,3,-0.033240959721712815,-1.0884947849028164,13.399632453918455,1.015998519901439,13.122929573059082,1.5000021900144185,13.136537551879885,-0.033240959721712815
3667,2009-05-08,12.973238945007324,13.381486892700195,12.800867080688475,12.927878379821776,5592585.0,-0.009695261719287585,-2.8787739785809054,-0.10638193180141144,65.3465532023402,69.90273310809877,-0.4027517832715475,-1.0922210122351004,-1.686222121015561,-0.7108146001258362,16.63425598233847,0.5806198120117205,0.8075161825639992,0.894745492935181,-0.5929776216335565,2.3824686075039185,0.15088393565081226,1.6386070502195498,-0.8875098649684876,38.88895377811001,-31.24424734454442,0.7438615572843685,5,-0.30391883850097656,-1.2383551597595215,-2.0593883991241455,-0.7416524887084961,-0.880002975463869,4,-0.01608396178404159,1.346940351660026,13.100249290466307,-1.0884947849028164,13.399632453918455,1.015998519901439,13.122929573059082,-0.01608396178404159
3668,2009-05-11,12.58767032623291,12.995919227600098,12.492411613464355,12.982311248779295,4662034.0,-0.029720305037840844,1.3871015872082904,-8.700088302076821,66.24843539173567,70.15003941107895,0.03086243894607854,-0.6115371034723935,-1.2974921116003486,-0.3257956708266345,17.747076787907186,0.5035076141357422,0.7926750241802321,0.42888793945312464,-0.9809324737869929,1.8387083526932422,-0.276022267166935,1.1337981460731843,-0.2938628463606925,8.823586570721375,-61.92149204769427,0.704910206620059,5,0.0816497802734375,-0.8482499122619629,-1.6738197803497314,-0.35608386993408203,-0.5760841369628906,0,-0.015855894733660114,-2.8787739785809054,12.973238945007324,1.346940351660026,13.100249290466307,-1.0884947849028164,13.399632453918455,-0.015855894733660114
3669,2009-05-12,12.655712127685547,12.873443603515625,12.451586723327635,12.519628524780273,4032831.0,0.005405432434215873,-2.0999831807924374,-0.3448289194825673,67.20296356662544,70.24225783744488,0.02440996078380131,-0.5863896068343291,-1.3702907638701571,-0.3934900690582488,19.011333455710272,0.42185688018799006,0.8160129325215202,0.41868205070495534,-0.9131057730887324,1.750469874498643,-0.24721186119188765,1.0845759626017983,0.9162912368774414,18.21870515354418,-53.81967521711191,0.6658939118968435,5,0.052164554595947266,-0.6327857971191406,-1.7418615818023682,-0.42412567138671875,-0.8709306716918945,1,-0.039068153998394806,1.3871015872082904,12.58767032623291,-2.8787739785809054,12.973238945007324,1.346940351660026,13.100249290466307,-0.039068153998394806
3670,2009-05-13,12.542308807373047,12.927878379821776,12.397153854370115,12.841691970825195,5785752.0,-0.008960643160049409,1.2499959569169234,-2.199994393597488,61.892224535211206,69.41608715672122,0.25413870834215224,-0.40854833111622213,-1.2509226683269112,-0.27959853747797325,20.01232152689247,0.5307245254516602,0.8073183853905093,0.25107240676879883,-1.0346961836568411,1.5368409971944388,-0.39181188844402115,0.8939567019816188,1.0072862243652345,12.748980624323764,-55.91260849850788,0.6428842952128199,5,0.3402080535888672,-0.5193824768066406,-1.6613450050354004,-0.31072235107421875,-0.703094482421875,2,-0.005424906117629802,-2.0999831807924374,12.655712127685547,1.3871015872082904,12.58767032623291,-2.8787739785809054,12.973238945007324,-0.005424906117629802
3671,2009-05-14,12.374473571777346,12.583133697509766,12.111379623413086,12.564990043640135,4152552.0,-0.013381526334054095,3.160019510472162,0.6363633467759799,59.771568254449384,68.11054107055847,0.5081192170662963,-0.19008220697045708,-1.0586233486248116,-0.11709878997099743,20.848280099403322,0.4717540740966797,0.8053423733830218,0.04490714073181401,-1.2001473402292984,1.2899616216929264,-0.5776200997487422,0.6674343812123702,1.12902381286621,20.7143093127819,-46.65373071843651,0.622527240480556,5,0.4672179222106916,-0.3515472412109393,-1.5649533271789569,-0.1428871154785174,-0.45814514160156605,3,0.008064536017514667,1.2499959569169234,12.542308807373047,-2.0999831807924374,12.655712127685547,1.3871015872082904,12.58767032623291,0.008064536017514667
3672,2009-05-15,12.53777313232422,12.64210319519043,12.179422378540039,12.528700828552244,5393547.0,0.01319648545852603,3.249994524963974,-0.04761952435540645,53.79008563186176,65.71326182057904,0.39487866725692555,-0.28172709829757814,-1.187452688176494,-0.2862869995656805,21.760480987189695,0.4626808166503906,0.8271662519373848,0.15354676246643173,-1.0219619083606837,1.3290554332935471,-0.4342075729471251,0.7413010978799885,0.8821971866455076,48.20513483995289,-15.219862478030443,0.5877543354135576,5,0.3039183616638166,-0.5148468017578143,-1.7622735500335711,-0.3061866760253924,-1.0024766921997088,4,-0.011215650217148099,3.160019510472162,12.374473571777346,1.2499959569169234,12.542308807373047,-2.0999831807924374,12.655712127685547,-0.011215650217148099
3673,2009-05-18,12.859835624694824,12.927878379821776,12.279215812683105,12.33818531036377,3670320.0,0.025687375977499594,-1.028372136021633,57.499211605149355,58.51062640102482,64.14484135682548,0.03289789316438885,-0.5524453459156682,-1.4922345617871713,-0.6075724439642478,22.52638765459647,0.6486625671386701,0.8324988962351423,0.425031757354736,-0.740387352896045,1.590450867605517,-0.1576777977706545,1.0077413124801264,0.48161925254150617,91.66652066608987,30.503062759960933,0.5827095551253904,5,-0.01814413070678711,-0.7461872100830078,-2.084336042404175,-0.6282491683959961,-1.3971176147460938,0,-0.05961193265015474,3.249994524963974,12.53777313232422,3.160019510472162,12.374473571777346,1.2499959569169234,12.542308807373047,-0.05961193265015474
3674,2009-05-19,12.859835624694824,13.113858222961426,12.755505561828613,12.95509433746338,4123611.0,0.0,-1.3582128893379608,-0.18261028537999208,64.32746830400615,63.12123084690601,-0.00932755816510955,-0.4621762939898808,-1.4506152093218319,-0.6039627982565339,23.424099042897783,0.3583526611328125,0.8017656404348408,0.3526810169219967,-0.7217067531073944,1.4270687869513878,-0.18451286809269796,0.8898749019366914,0.40781473731211193,74.66054653126264,12.745725136064365,0.5371938850146952,5,-0.03628826141357422,-0.6531972885131836,-2.084336042404175,-0.6282491683959961,-1.165776252746582,1,-0.0659611413536193,-1.028372136021633,12.859835624694824,3.249994524963974,12.53777313232422,3.160019510472162,12.374473571777346,-0.0659611413536193
3675,2009-05-20,13.027671813964846,13.082104682922365,12.764577865600586,12.778185844421387,3714972.0,0.013051192423309432,-1.2950820802156306,-2.6190357006987663,64.01178962252746,62.34463498997579,-0.26314786585993133,-0.5284961454988295,-1.5672968746400588,-0.7696392910483372,24.907084192079164,0.3175268173217791,0.6902973376572881,0.43886747360229705,-0.5217207946424622,1.3994557418470563,-0.04142666052008259,0.9191616077246767,0.17060230372645968,91.40266844245743,29.500874269495135,0.4802941341223793,5,-0.2812385559082049,-0.8119616508483904,-2.279388904571535,-0.7960853576660174,-1.460623741149906,2,-0.09540387382486049,-1.3582128893379608,12.859835624694824,-1.028372136021633,12.859835624694824,3.249994524963974,12.53777313232422,-0.09540387382486049
3676,2009-05-21,12.492411613464355,12.959630012512207,12.40622615814209,12.832619667053224,3454978.0,-0.041086405011118265,-1.159292101258098,-1.3636360161311876,50.137728123063376,60.654765536722806,0.19760328833864627,0.07114536601893917,-0.981952706262252,-0.23502027793842828,25.718935029864298,0.6214456558227557,0.5841472584400069,-0.13494949340820384,-1.0067197182347165,0.7368207314183088,-0.5708346058214602,0.3009356190050525,0.640648834570257,33.49499452454362,-24.33817876828452,0.43588511241325617,5,0.12020730972290039,-0.19278335571289062,-1.504849910736084,-0.26082515716552734,-0.7076301574707031,3,-0.05228752531730274,-1.2950820802156306,13.027671813964846,-1.3582128893379608,12.859835624694824,-1.028372136021633,12.859835624694824,-0.05228752531730274
3677,2009-05-22,12.515092849731445,12.65117645263672,12.383545875549315,12.610350608825685,3487031.0,0.0018156011000025618,2.0256222271337725,0.2799985423312646,38.330522958872976,57.55277526640472,0.11521584911831617,0.12074753161603446,-0.9737265720055586,-0.2603177508754655,26.21379624193198,0.2676305770874059,0.4411629099634222,-0.15422716140747106,-0.9056558104371888,0.5972014876222467,-0.5299414859223308,0.2214871631073887,0.5670118331909197,28.26084969366512,-23.237236027911333,0.375714324514859,5,0.09752607345581055,-0.21546459197998047,-1.5252628326416016,-0.2835063934326172,-0.46721744537353516,4,-0.04784338612146333,-1.159292101258098,12.492411613464355,-1.2950820802156306,13.027671813964846,-1.3582128893379608,12.859835624694824,-0.04784338612146333
3678,2009-05-25,12.596741676330565,12.692001342773438,12.256534576416016,12.506020545959473,1323257.0,0.006524028832983975,2.0967575669205365,-0.9523752315162073,40.36544896908616,54.57082920001147,0.03910100282037199,0.06568824345352198,-1.0436472997362234,-0.34580044438242474,26.220685189319493,0.4354667663574219,0.3217951542237927,-0.08732061386108647,-0.8197260816853333,0.6450848539631604,-0.4535233477732099,0.27888212005103696,0.4271195030212436,39.682458460747604,-7.9292205112504845,0.3662027339121231,5,0.01587724685669123,-0.2971134185790998,-1.4651587009429914,-0.3651552200317365,-0.6894855499267578,0,-0.08426347570503268,2.0256222271337725,12.515092849731445,-1.159292101258098,12.492411613464355,-1.2950820802156306,13.027671813964846,-0.08426347570503268
3679,2009-05-26,12.723752975463867,12.755505561828613,12.165813446044922,12.460659980773926,4165967.0,0.010082869236888392,2.611117113381592,2.900018921873743,36.90684997408017,51.794676470996905,-0.0863213169628203,-0.02773379243378038,-1.1428818556365172,-0.47478711272811225,26.155320121320948,0.5896921157836914,0.2413132871715753,0.017463827133179066,-0.6897588237099068,0.724686477976265,-0.3361474982883639,0.371075152554722,0.24535931053161697,60.89106901429109,17.874366303700427,0.35361132542154267,5,-0.11113405227661133,-0.42412471771240234,-1.592170000076294,-0.49216651916503906,-0.7348480224609375,1,-0.09910872742868249,2.0967575669205365,12.596741676330565,2.0256222271337725,12.515092849731445,-1.159292101258098,12.492411613464355,-0.09910872742868249
3680,2009-05-27,12.701072692871096,12.859835624694824,12.564990043640135,12.710144996643065,3757235.0,-0.0017825151617221202,-1.096772115198749,-0.03448325860086444,41.338589357585604,49.74656770467871,-0.043306132467009206,0.05530016759764855,-1.0927006248288595,-0.46705399964908345,26.261495289119985,0.2948455810546893,0.18253816279856672,-0.04173202514648189,-0.6587088101286174,0.5752447598356536,-0.35022041763754963,0.26675636734458585,0.21657563336944463,67.42858103960127,26.165055151977946,0.3084883924910674,5,-0.0612368583679217,-0.4014444351196307,-1.5694897174835223,-0.4694862365722674,-1.1430969238281286,2,-0.07928569068721836,2.611117113381592,12.723752975463867,2.0967575669205365,12.596741676330565,2.0256222271337725,12.515092849731445,-0.07928569068721836
3681,2009-05-28,12.288288116455078,12.546845436096193,12.19303035736084,12.501483917236328,5005603.0,-0.032499977474163,1.328352401453471,23.499632082422742,36.77759118328116,47.856290543725315,0.3978003267983894,0.5035478557964819,-0.6661498916412789,-0.07625922415959607,26.02038099199587,0.5080423355102557,0.10035138440739289,-0.46064033508300817,-1.0555402538931418,0.13425958372712543,-0.7580902944880741,-0.16319037567794226,0.5809840876158141,17.647083072821836,-22.928831457357433,0.2974499594050666,5,0.3515477180480957,0.17237138748168945,-1.1567051410675049,-0.05670166015625,-0.6985588073730451,3,-0.058693288829575474,-1.096772115198749,12.701072692871096,2.611117113381592,12.723752975463867,2.0967575669205365,12.596741676330565,-0.058693288829575474
3682,2009-05-29,12.02519416809082,12.506020545959473,11.9707612991333,12.42890739440918,7041838.0,-0.021410138326098727,-1.088494784902824,1.8936265387918694,38.60294870699867,45.64432635550019,0.6487629494820286,0.7700390974400015,-0.3796332328744878,0.1620053816653968,25.21022165808791,0.5352592468261719,0.043868585826938755,-0.7008269786834713,-1.3694961083749728,-0.03215784899196983,-1.035161543529222,-0.3664924138377206,0.8346414566040039,6.122420521269771,-36.88079599887117,0.3343345648457504,5,0.517115592956543,0.5511360168457031,-0.848250150680542,0.2063922882080078,-0.38556861877441584,4,-0.019992418312471782,1.328352401453471,12.288288116455078,-1.096772115198749,12.701072692871096,2.611117113381592,12.723752975463867,-0.019992418312471782
3683,2009-06-01,12.796331405639648,12.859835624694824,12.197566032409668,12.22478199005127,5807541.0,0.06412680134471849,-1.1159403951010758,-1.4157312129716246,52.21745595767028,44.29876942812953,-0.1478809413320903,-0.02939968656711578,-1.107960189383343,-0.6261077204878642,23.851516904606417,0.8346414566040039,0.02527160527690242,0.08732056617736816,-0.5541325910417427,0.7287737233964791,-0.23340601243218728,0.4080471447869236,-0.8255701065063477,92.85726544683791,44.78906226206511,0.32072657860955567,6,-0.2698984146118164,-0.220001220703125,-1.572892427444458,-0.5874252319335938,-1.1294889450073242,0,-0.05848988882484518,-1.088494784902824,12.02519416809082,1.328352401453471,12.288288116455078,-1.096772115198749,12.701072692871096,-0.05848988882484518
3684,2009-06-02,12.909732818603516,12.96870231628418,12.628495216369627,12.628495216369627,4939703.0,0.008862025323436828,-1.4193571358329282,0.4920617440302511,55.793992578097516,43.38568086763732,-0.28324649496918397,-0.1682167696774144,-1.1693317215858094,-0.7529559270894381,22.1572340300507,0.34020709991455256,0.02727830215208371,0.21138181686401403,-0.40780834666245624,0.8305719803904843,-0.09821326489922022,0.5209768986272483,-0.9389715194702148,94.09088346232906,39.83844048071844,0.30959508176323497,6,-0.4400010108947754,-0.24041271209716797,-1.5411386489868164,-0.7597956657409668,-1.4923753738403303,1,-0.07765278385584351,-1.1159403951010758,12.796331405639648,-1.088494784902824,12.02519416809082,1.328352401453471,12.288288116455078,-0.07765278385584351
3685,2009-06-03,12.750969886779785,12.959630012512207,12.637566566467285,12.882516860961914,3452645.0,-0.012297925453185643,1.25397874222022,-0.46774319343232473,55.95409202528561,44.03194352343979,-0.18758832634389755,-0.06381343583901256,-0.9609195865092204,-0.6102204969181173,20.2752955197958,0.3220634460449219,-0.02075068981404904,0.0850520133972168,-0.4403186515382451,0.6104226783326787,-0.17763331907051416,0.34773734586494776,-0.7402909469604495,78.18183381959582,18.873791068742882,0.2626853324677313,6,-0.2812380790710449,-0.0816497802734375,-1.340416669845581,-0.6600022315979004,-0.9299001693725586,2,-0.059765252411658865,-1.4193571358329282,12.909732818603516,-1.1159403951010758,12.796331405639648,-1.088494784902824,12.02519416809082,-0.059765252411658865
3686,2009-06-04,12.66478443145752,12.769113540649414,12.487875938415527,12.723752975463867,4398641.0,-0.006759129390747187,2.7576085779270008,0.4482698623284543,52.05883289569161,45.55731129419742,-0.08312154823493678,-0.012569069171497915,-0.8345679600158427,-0.5361634221820673,18.225163418928226,0.2812376022338867,-0.0936420592490883,0.02063980102539098,-0.46340980857502423,0.5046894106258062,-0.22138500377481662,0.2626646058255986,-0.615784556579591,69.5455062369973,8.468137349483804,0.2420248048002072,6,-0.1950526237487793,0.04309225082397461,-1.2542312145233154,-0.6804146766662598,-0.9162921905517578,3,-0.08739261756918637,1.25397874222022,12.750969886779785,-1.4193571358329282,12.909732818603516,-1.1159403951010758,12.796331405639648,-0.08739261756918637
3687,2009-06-05,12.764577865600586,13.027671813964846,12.601279258728027,12.710144996643065,4078053.0,0.007879599900270984,-2.133346181474162,-0.9230831433053849,48.335979395698224,46.4429257860432,-0.160703556429187,-0.13575670498955716,-0.900396604861232,-0.6499457833976798,16.7362735616043,0.4263925552368182,-0.1802175830127073,0.13086628913879395,-0.3318415851876235,0.5935741634652114,-0.1004876480244139,0.3622202263020018,-0.6787898930664067,68.30597326146058,10.639482459899185,0.23135393716320854,6,-0.26536130905151367,0.006804466247558594,-1.3540246486663818,-0.9820647239685059,-0.1632986068725586,4,-0.09203975007153709,2.7576085779270008,12.66478443145752,1.25397874222022,12.750969886779785,-1.4193571358329282,12.909732818603516,-0.09203975007153709
3688,2009-06-08,12.388081550598145,12.719217300415039,12.342720985412598,12.637566566467285,4563534.0,-0.02949539882686336,-1.2133422289001268,-4.583352313541207,42.717087247136426,47.088507705271674,0.2045972343984861,0.23718062229144898,-0.5039927962196735,-0.27115558349091984,15.637025387468997,0.4218568801879883,-0.1860406982092968,-0.2356505870819099,-0.7109766844514382,0.23967551028761847,-0.47331363576667407,0.0020124616028542874,-0.24578054757812495,6.622455699692139,-46.87462405999139,0.23766304868476404,6,0.11113500595092773,0.38330078125,-0.8573219776153564,-0.7620639801025391,0.26763057708740234,0,-0.06041742607398337,-2.133346181474162,12.764577865600586,2.7576085779270008,12.66478443145752,1.25397874222022,12.750969886779785,-0.06041742607398337
3689,2009-06-09,12.161276817321776,12.40622615814209,12.066019058227539,12.292823791503904,4875402.0,-0.018308301600211685,-1.1126775577645944,0.5272740477974343,36.863814307564624,46.59131047749156,0.383559401452537,0.4480141703364975,-0.2586281940871995,-0.04241097628506019,14.603984195933013,0.3402070999145508,-0.1597954855543957,-0.43773355484009,-0.95558532376584,0.08011821408566,-0.6966594393029659,-0.17880767037721412,0.86639499664307,9.905629503572905,-37.19399869967565,0.2589258844628751,6,0.3379397392272967,0.610105514526369,-0.3787639141082746,-0.6781463623046857,1.0841274261474627,1,-0.04065645113720373,-1.2133422289001268,12.388081550598145,-2.133346181474162,12.764577865600586,2.7576085779270008,12.66478443145752,-0.04065645113720373
3690,2009-06-10,12.474267959594727,12.564990043640135,12.410761833190918,12.42890739440918,6171496.0,0.025736700757205577,-2.7777102945641836,-0.344824086358265,49.70502659489523,48.02769218989313,0.03912732277949793,0.13667143162585305,-0.5434829082333401,-0.3562579438667157,13.32432361401381,0.4037132263183594,-0.13752405024308345,-0.1213403701782223,-0.6416487369333321,0.39896799657688753,-0.3814945535557772,0.13881381319933261,0.5341707992553726,42.452839544371706,-6.104640892973194,0.26015418337755486,6,0.024948596954345703,0.29711437225341797,-0.4434037208557129,-0.8233017921447754,0.6259813308715803,2,-0.08472725760381039,-1.1126775577645944,12.161276817321776,-1.2133422289001268,12.388081550598145,-2.133346181474162,12.764577865600586,-0.08472725760381039
3691,2009-06-11,12.474267959594727,12.655712127685547,12.392618179321287,12.501483917236328,4001176.0,0.0,-1.7619162036341465,-0.5999915902783618,49.3313515046778,49.21973694519081,0.07630744568323422,0.15234175331151434,-0.47265086112230037,-0.35465988813701443,12.666365968153434,0.2630939483642596,-0.11551979129289514,-0.1263300895690911,-0.639575438038742,0.3869152589005598,-0.3829527638039174,0.13029258466573523,0.5153224052429213,42.452839544371706,-8.313795640392364,0.2566226742348256,6,0.07257747650146484,0.27897024154663086,-0.33567118644714355,-0.773404598236084,0.6894874572753888,3,-0.0523636532663293,-2.7777102945641836,12.474267959594727,-1.1126775577645944,12.161276817321776,-1.2133422289001268,12.388081550598145,-0.0523636532663293
3692,2009-06-12,12.397153854370115,12.57406234741211,12.265606880187988,12.44251537322998,5785478.0,-0.006181854155641875,1.0,1.6667250683300112,46.72619745964825,48.60959711207725,0.23661534143212215,0.23018243369823566,-0.3280887375624637,-0.265805361090905,11.85107096823066,0.3084554672241211,-0.11172790719544601,-0.19641323089599716,-0.7170813488185797,0.32425488702658534,-0.4567472898572884,0.06392082806529409,0.573965084335331,50.694379555223044,-1.4134264112588681,0.26033405896129164,6,0.149691581726076,0.27897024154663264,-0.2585570812225324,-0.6962904930114728,0.9435081481933594,4,-0.05232343012631846,-1.7619162036341465,12.474267959594727,-2.7777102945641836,12.474267959594727,-1.1126775577645944,12.161276817321776,-0.05232343012631846
3693,2009-06-15,12.093235969543455,12.333648681640625,12.01158618927002,12.28375244140625,4275796.0,-0.02451513374737435,1.2187568780366018,4.199957952275708,40.22503798979782,46.879713268932846,0.4808804912179685,0.49932451923578647,0.028413873073111162,0.04103445617568724,10.755319575363739,0.3855676651000959,-0.06612920329163074,-0.4620011329650904,-1.0121687938327444,0.08816652790256363,-0.7370849633989174,-0.18691730253126337,0.8597809715524338,12.676058423339448,-36.73773426542906,0.27508383043382684,6,0.4263930320739764,0.449073791503908,0.10886597633361994,-0.3923726081848127,1.306396484375,0,0.04201053303384361,1.0,12.397153854370115,-1.7619162036341465,12.474267959594727,-2.7777102945641836,12.474267959594727,0.04201053303384361
3694,2009-06-16,12.01158618927002,12.15674114227295,11.848285675048828,12.043338775634766,3541357.0,-0.006751689992576804,1.3859735833606892,0.16666583237807134,39.50276202985019,45.051787713884465,0.47129147727879683,0.5419534746790298,0.13573042780565103,0.1317520513846162,9.452933554359552,0.3084554672241211,-0.006784564872166499,-0.5012384414672848,-1.0824442410668524,0.07996735813228284,-0.7918413412670677,-0.21063554166750187,0.903773521752834,20.224815980194837,-25.79859341422122,0.29060289979978343,6,0.4263925552368164,0.4694857597351074,0.19278407096862793,-0.31072282791137695,1.460622787475586,1,0.05362538537923722,1.2187568780366018,12.093235969543455,1.0,12.397153854370115,-1.7619162036341465,12.474267959594727,0.05362538537923722
3695,2009-06-17,11.784781455993652,12.097771644592285,11.68498706817627,12.04787540435791,4826746.0,-0.018882163413103004,1.2750069642641269,8.285748610902537,41.874083657545036,43.92014890964595,0.6108687166740623,0.7071243561795768,0.38302472589114167,0.36777392014050037,8.188053532753166,0.4127845764160156,-0.054567892804161744,-0.6658986568450924,-1.2801660908346122,-0.051631222855572645,-0.9730323738398514,-0.3587649398503334,1.06655381287076,10.280396785865511,-37.70764505705347,0.30713371699475966,6,0.5715479850769043,0.6146411895751953,0.5806200504302979,-0.08391809463500977,2.050315856933592,2,0.12394144031688636,1.3859735833606892,12.01158618927002,1.2187568780366018,12.093235969543455,1.0,12.397153854370115,0.12394144031688636
3696,2009-06-18,11.839214324951172,11.893647193908693,11.521686553955078,11.766636848449707,4961672.0,0.004618912040140977,3.1000226010080496,-0.2758614439925473,46.781790001623854,43.747461199193246,0.4771955655401623,0.6337385956402599,0.3637361756948092,0.30790315039686433,7.801345579629484,0.37196063995361506,-0.13014187030815982,-0.5788059234619141,-1.2505055491424066,0.09289370221857851,-0.9146557363021603,-0.24295611062166778,0.9188130878581884,30.17247004067074,-22.156587731071888,0.335849812840246,6,0.2812376022338867,0.4785580635070801,0.6135072708129883,-0.1383509635925293,2.0729970932006836,3,0.10651339953002625,1.2750069642641269,11.784781455993652,1.3859735833606892,12.01158618927002,1.2187568780366018,12.093235969543455,0.10651339953002625
3697,2009-06-19,11.91632843017578,12.052411079406738,11.75302791595459,11.952616691589355,8355465.0,0.006513447861323796,1.5384680696221724,-0.4999934299567936,29.95865542831028,42.32985766376812,0.29849335137765287,0.5369987617104268,0.3248494226581986,0.217704786772968,7.302410519304383,0.29938316345214844,-0.19959337800428578,-0.47175359725952326,-1.1777359271360464,0.23422873261699984,-0.8247447621977848,-0.11876243232126171,0.7180648967481531,48.60348318776963,1.34309844674317,0.35299116493826127,6,0.17237091064453303,0.4014439582824725,0.5159804821014422,-0.2154650688171369,1.7554693222045934,4,0.10468215893877764,3.1000226010080496,11.839214324951172,1.2750069642641269,11.784781455993652,1.3859735833606892,12.01158618927002,0.10468215893877764
3698,2009-06-22,11.535296440124512,11.99797821044922,11.535296440124512,11.939007759094238,4256151.0,-0.03197562003128229,-1.2921416793835514,11.12512154739637,22.09945457297985,40.68937324881425,0.6099826096279326,0.8795264343197502,0.7382757788473082,0.5679491646729176,7.209826591179523,0.4626817703247088,-0.26303685624463213,-0.7997133255004876,-1.5937468124437508,-0.005679838557224315,-1.1967300689721192,-0.40269658202885594,0.9878262095025363,2.1431049266935274,-37.57449210865059,0.3970167434716314,6,0.5534029006958008,0.7824759483337402,0.89701247215271,0.16556692123413086,2.0004186630249023,0,0.15650794687505032,1.5384680696221724,11.91632843017578,3.1000226010080496,11.839214324951172,1.2750069642641269,11.784781455993652,0.15650794687505032
3699,2009-06-23,11.46271800994873,11.56704807281494,11.322098731994627,11.44911003112793,4881084.0,-0.00629185652510178,1.2040889880505792,-0.03370720161012185,22.90075815206052,37.71112119961039,0.6403940557580423,0.8988730198890931,0.839563473302217,0.6196523596196677,7.450237506624857,0.2449493408203125,-0.3295952463910723,-0.809240007400513,-1.6707056815740913,0.05222566677306517,-1.2399728444873013,-0.37850717031372483,0.9602610301111199,18.128682292537736,-16.032619112298132,0.4307328370867891,6,0.5261874198913574,0.7552604675292969,1.0149519443511963,0.2381453514099121,2.308874130249025,1,0.16897514553604442,-1.2921416793835514,11.535296440124512,1.5384680696221724,11.91632843017578,3.1000226010080496,11.839214324951172,0.16897514553604442
3700,2009-06-24,11.694059371948242,11.739419937133787,11.376531600952148,11.46271800994873,4816244.0,0.020182068668070263,1.2535274661170916,17.00042049197561,30.755396975629054,35.64712625193832,0.32043899132594156,0.6200087217334787,0.6283665189738379,0.3732769300846268,7.347209785813422,0.36288833618163885,-0.34503129156491497,-0.5275479793548588,-1.4010416795260454,0.3459457208163279,-0.9642948294404512,-0.09080112926926631,0.5968140311437811,50.93172000605924,20.368620523845845,0.43674685008559316,6,0.25402116775512695,0.5080423355102539,0.8210334777832031,0.006803989410400391,2.708049774169922,2,0.15205580442517652,1.2040889880505792,11.46271800994873,-1.2921416793835514,11.535296440124512,1.5384680696221724,11.91632843017578,0.15205580442517652
3701,2009-06-25,11.56704807281494,11.69859504699707,11.340243339538574,11.69859504699707,3372154.0,-0.010861181313819745,4.448269862328455,-0.5686271276573894,26.51247249004254,33.401156810871015,0.34109785482111477,0.7275161934637673,0.7696359627770253,0.4810312610911254,8.0988618529806,0.3583517074584961,-0.324413732832868,-0.6184972763061545,-1.5387032686590345,0.30170871604672556,-1.0786002724825945,-0.15839428012971446,0.6075723697453963,33.54035320480334,7.431268048581629,0.4601029961764396,6,0.2608256340026873,0.6078372001647967,0.9140236377716082,0.13381528854370295,2.9484643936157244,3,0.1960784831043203,1.2535274661170916,11.694059371948242,1.2040889880505792,11.46271800994873,-1.2921416793835514,11.535296440124512,0.1960784831043203
3702,2009-06-26,11.784781455993652,11.929936408996582,11.616945266723633,11.666842460632324,3644575.0,0.018823591101902126,-1.874994524987955,-0.8965542240297986,37.38143528728408,33.08520095503615,0.030580274541216923,0.5173742537270929,0.5742491848639553,0.2361303777731969,8.580390441712273,0.3628883361816424,-0.3779682849726562,-0.38874325752258265,-1.3239279967040591,0.5464414816588938,-0.8563356271133209,0.07884911206815559,0.2875363812987981,68.45639477868967,38.23488198857529,0.4675923695907381,6,-0.04536151885986328,0.390103816986084,0.671342134475708,-0.08391809463500977,3.1208343505859375,4,0.18052349719868643,4.448269862328455,11.56704807281494,1.2535274661170916,11.694059371948242,1.2040889880505792,11.46271800994873,0.18052349719868643
3703,2009-06-29,12.04787540435791,12.174884796142578,11.635089874267578,11.712203025817873,3397958.0,0.022324889888428956,-1.203700242945244,2.8461526021282637,47.663575274099145,33.991957982174924,-0.2677852079108902,0.2058888796662508,0.3240049413756836,-0.05389101384759165,8.727165004687159,0.539794921875,-0.4295366669669818,-0.08822650909423757,-0.9772354323501009,0.8007824141616258,-0.5327309707221701,0.356277952533695,-0.725776672363283,85.10653525845693,50.15411292286171,0.44450446162793206,6,-0.29938364028930664,0.12700986862182617,0.4082481861114502,-0.3470120429992676,2.7942352294921875,0,0.13478910542476763,-1.874994524987955,11.784781455993652,4.448269862328455,11.56704807281494,1.2535274661170916,11.694059371948242,0.13478910542476763
3704,2009-06-30,11.907256126403807,12.15220546722412,11.8301420211792,12.04787540435791,4349219.0,-0.011671707519753993,-1.1846104085131037,-0.4189182278437932,37.42457026466237,33.49756760518796,-0.16038799572277362,0.28201332068692686,0.49014333075490235,0.06066534039100624,8.677622504798215,0.3220634460449201,-0.4743893240921775,-0.17872195243835698,-0.99406401854956,0.636620113672846,-0.5863929854939585,0.2289490806172445,-0.5681016731262201,67.93489376531797,32.52955991044793,0.4076710330556017,6,-0.1587643623352033,0.2676291465759295,0.5488674640655535,-0.20639276504516424,3.0527925491333026,1,0.13676190042931657,-1.203700242945244,12.04787540435791,-1.874994524987955,11.784781455993652,4.448269862328455,11.56704807281494,0.13676190042931657
3705,2009-07-01,11.98890495300293,12.04787540435791,11.8301420211792,11.975296974182127,2731335.0,0.006857064779019151,2.31030382995382,-0.09677178704646784,39.61164612564656,32.7008849523016,-0.2347202506907653,0.14792964588862922,0.4360734445577634,-0.06226351152495724,8.62540266665417,0.21773338317871094,-0.4712695639362181,-0.05896987915039098,-0.8123328225939446,0.6943930642931626,-0.4356513508721669,0.3177115925713849,-0.633035892868044,77.71739689322828,41.41883205382027,0.3766814717217767,7,-0.24041318893432617,0.18598031997680664,0.46721863746643066,-0.2880415916442871,2.73073101043701,2,0.14869474686662731,-1.1846104085131037,11.907256126403807,-1.203700242945244,12.04787540435791,-1.874994524987955,11.784781455993652,0.14869474686662731
3706,2009-07-02,11.557975769042967,11.925399780273438,11.44911003112793,11.857358932495115,5014056.0,-0.03594399869289355,1.1875002737517835,-22.00056065596461,34.40135546974162,33.19451829023841,0.16999687899001614,0.5182593970179834,0.8796138754629972,0.32540232193286833,9.201817184055555,0.539794921875,-0.4705479791884404,-0.4345586299896258,-1.1591728008919286,0.29005554091267705,-0.7968657154407772,-0.07225154453847438,-0.18572639418792747,14.999934299567446,-18.67305488528417,0.362307085451151,7,0.19051599502563654,0.6169095039367694,0.9117562770843524,0.1428875923156756,3.442897796630861,3,0.24607538845106092,2.31030382995382,11.98890495300293,-1.1846104085131037,11.907256126403807,-1.203700242945244,12.04787540435791,0.24607538845106092
3707,2009-07-03,11.589729309082033,11.64416217803955,11.435502052307127,11.585192680358887,2902718.0,0.002747327098929775,2.679995963367592,-0.015153252677388502,39.58725727135721,35.137607478947004,0.09727247833799701,0.41526722525386894,0.8625629389373177,0.2594741232864539,9.30132188612519,0.20866012573242365,-0.46484413698029137,-0.34406266212463166,-0.9915272604457783,0.303401936196515,-0.667794961285205,-0.020330362964058324,-0.20142722580124328,20.858920235935212,-14.830988104350919,0.3237322991605734,7,0.1587624549865705,0.5851559638977033,0.9605183601379377,0.11113405227660955,3.402072906494139,4,0.2524462029545338,1.1875002737517835,11.557975769042967,2.31030382995382,11.98890495300293,-1.1846104085131037,11.907256126403807,0.2524462029545338
3708,2009-07-06,11.639625549316404,11.657770156860352,11.353852272033693,11.512615203857422,3296022.0,0.004305211873695036,2.7222131377312433,27.996636535620347,42.205315899053936,37.282558339724055,0.07122132651306856,0.3229830376919285,0.8080718999677696,0.17085585814245263,10.047047208721477,0.3039178848266584,-0.4827115076824544,-0.25674362182617294,-0.87970682449164,0.36621958083929407,-0.5682252231589064,0.05473797950656056,0.5352592468261737,35.79534459238277,-1.7743395347164537,0.31148160133273317,7,0.1179385185241717,0.5352597236633319,0.9196944236755389,0.061237812042238104,2.7624835968017596,0,0.28059238189625413,2.679995963367592,11.589729309082033,1.1875002737517835,11.557975769042967,2.31030382995382,11.98890495300293,0.28059238189625413
3709,2009-07-07,11.666842460632324,11.80292510986328,11.548904418945312,11.703130722045898,4782130.0,0.002338297843053727,1.1538399336931866,-0.28571106772789107,47.30289696276033,39.12116944940531,0.08493645375804348,0.27070424414057115,0.7772128831684668,0.1151117715344725,10.577381627644067,0.254020690917967,-0.4640249013590392,-0.2048049926757809,-0.8227264924741284,0.41311650712256665,-0.5137657425749556,0.10415575722339376,0.49162168502807546,45.09794760737396,3.9079622599743615,0.3089607498991742,7,0.09072160720825195,0.5080428123474121,0.8845391273498535,0.03402090072631836,2.962071418762209,1,0.27216174247077984,2.7222131377312433,11.639625549316404,2.679995963367592,11.589729309082033,1.1875002737517835,11.557975769042967,0.27216174247077984
3710,2009-07-08,11.417357444763185,11.63055419921875,11.408285140991213,11.57158374786377,4479080.0,-0.021384107714746414,-1.578962510512138,4.250032850647766,41.14286972870916,40.746769142590495,0.32524679852113714,0.4605615437388213,1.0300255958177136,0.3344741142208978,11.58101657663318,0.2585573196411115,-0.3909291271290556,-0.40144448280334366,-0.982016451239442,0.1791274856327547,-0.6917304670213937,-0.11115849858529359,0.7250144634246798,11.111092571302747,-30.172436435167178,0.29028598421804946,7,0.3470110893249494,0.757527828216551,1.1521685123443586,0.2835059165954572,3.3975362777709943,2,0.3102899465058664,1.1538399336931866,11.666842460632324,2.7222131377312433,11.639625549316404,2.679995963367592,11.589729309082033,0.3102899465058664
3711,2009-07-09,11.821069717407227,11.90272045135498,11.34477996826172,11.412820816040039,5841070.0,0.035359519450730126,-1.050005956844421,-2.647077010598727,48.241194704320854,41.9534090778168,-0.04318446462150405,0.005696246595572774,0.6281127260104782,-0.0918145013764935,12.193972578992101,0.5579404830932599,-0.30355981501508467,0.03492770195007289,-0.45713329696078553,0.5269887008609313,-0.21110279750535632,0.2809582014055021,0.3055317980575545,85.36569106886157,43.148849388025496,0.24603049945542907,7,-0.061237335205078125,0.35381555557250977,0.7484562397003174,-0.12020635604858398,2.821453094482422,3,0.2452033796708264,-1.578962510512138,11.417357444763185,1.1538399336931866,11.666842460632324,2.7222131377312433,11.639625549316404,0.2452033796708264
3712,2009-07-10,11.748492240905762,11.9707612991333,11.657770156860352,11.703130722045898,5425439.0,-0.006139670794309771,-3.6000154177149546,0.11111240889553355,54.44232481241256,42.70660347096273,0.02648972266746874,0.028655110684272955,0.6914469440356221,-0.03638060735310056,12.871210524565857,0.3129911422729492,-0.2509414181692442,-0.005216693878173473,-0.4044615258656279,0.39402813810928095,-0.20483910987190157,0.19440572211555462,0.34683641267089627,64.49270173631785,16.496006632011067,0.19962241599372746,7,4.76837158203125e-07,0.4263930320739746,0.8403120040893555,-0.04762887954711914,2.512997627258301,4,0.27683393392762046,-1.050005956844421,11.821069717407227,-1.578962510512138,11.417357444763185,1.1538399336931866,11.666842460632324,0.27683393392762046
3713,2009-07-13,12.601279258728027,12.601279258728027,11.939007759094238,12.007049560546875,12102142.0,0.0725869328876978,1.2290084176570186,13.099863344896457,67.9029999988003,46.093095663644725,-0.8264518422174714,-0.8264938231719761,-0.18192217122418697,-0.9006571848410765,13.338682550967645,0.8527870178222656,-0.14928477251336147,0.822168159484864,0.2895827044410346,1.3547536145286934,0.5558754319629493,1.0884608870067787,-1.2564992904663068,100.0,46.23306879387854,0.2662927275219144,7,-0.6282496452331543,-0.5806212425231934,0.034020185470581055,-0.9004158973693848,1.6103134155273455,0,0.1897047837577599,-3.6000154177149546,11.748492240905762,-1.050005956844421,11.821069717407227,-1.578962510512138,11.417357444763185,0.1897047837577599
3714,2009-07-14,12.655712127685547,12.77365016937256,12.288288116455078,12.619422912597654,8075584.0,0.004319630399415075,2.566671105099726,0.061069339346330596,66.01208219346877,49.0264774489583,-0.8532830220160204,-0.8750609724423981,-0.2562902882414466,-0.9671040273836766,13.626014149475152,0.48536205291748225,-0.0934219023857974,0.8443947315216072,0.18889744303767841,1.499892020005536,0.5166460872796428,1.1721433757635715,-1.2858021736145009,91.74606331664518,36.06643303850822,0.3277486442419642,7,-0.5964970588684064,-0.6078376770019531,-0.020412683486938477,-0.9548487663269043,1.5059843063354474,1,0.1379927894071018,1.2290084176570186,12.601279258728027,-3.6000154177149546,11.748492240905762,-1.050005956844421,11.821069717407227,0.1379927894071018
3715,2009-07-15,13.245404243469238,13.263548851013185,12.737361907958984,12.791794776916506,8224605.0,0.04659493751392185,1.1481459851741025,12.499842321033713,74.21466393609988,53.45017838966477,-1.3924253942289813,-1.4226566144241737,-0.8683967254494629,-1.551886492184824,13.907256020824887,0.6078367233276385,-0.06965791183613135,1.3610557079315182,0.44451825524108557,2.277593160621951,0.9027869815863028,1.8193244342767336,-1.8193446807861324,99.05436200748012,38.89818116196083,0.458268726345216,7,-0.9412398338317853,-0.952580451965332,-0.6101047992706299,-1.5445408821105957,1.1340246200561523,2,0.10445205072600539,2.566671105099726,12.655712127685547,1.2290084176570186,12.601279258728027,-3.6000154177149546,11.748492240905762,0.10445205072600539
3716,2009-07-16,13.100249290466307,13.49035358428955,13.091176986694336,13.245404243469238,6756723.0,-0.010958891879385368,-3.8888875911044662,-0.3199998318069869,69.38502756464771,56.76104175558594,-1.1236567110326163,-1.2418546640560653,-0.7381534510573555,-1.394069534196765,14.021610223139785,0.39917659759521484,-0.006631624588173679,1.152849006652831,0.08789915608823229,2.2177988572174296,0.6203740813705316,1.6853239319351303,-1.5639403704833956,78.71287669721572,18.796687964559098,0.5324749252822993,7,-0.682682514190672,-0.694023132324217,-0.4649498462676984,-1.3993859291076642,1.7690773010253924,3,0.13088639720128858,1.1481459851741025,13.245404243469238,2.566671105099726,12.655712127685547,1.2290084176570186,12.601279258728027,0.13088639720128858
3717,2009-07-17,13.163755416870115,13.299838066101074,12.936949729919435,13.227259635925293,7364812.0,0.00484770365782472,2.4782561004035535,0.43749260870137213,67.47159578741145,59.568406187625655,-1.0509225636370871,-1.272349000942171,-0.81204620634926,-1.4499928348248563,14.405973819470773,0.36288833618163885,0.05195800280117879,1.1539837837219213,-0.0414295577234558,2.3493971251672985,0.5562771129992328,1.75169045444461,-1.4711229237426728,78.94742989505149,21.29986235516033,0.5977066707226882,7,-0.7461886405944806,-0.7575292587280256,-0.513713598251341,-1.4628920555114728,1.7055711746215838,4,0.1123362861273165,-3.8888875911044662,13.100249290466307,1.1481459851741025,13.245404243469238,2.566671105099726,12.655712127685547,0.1123362861273165
3718,2009-07-20,13.340662002563475,13.372414588928224,13.186434745788574,13.299838066101074,3828727.0,0.013438914663109314,2.5652531605070563,-0.6428539248223721,72.19101248012376,62.3337523562216,-1.07411692669708,-1.3777027989099295,-0.9850679700258951,-1.6165450403745307,14.445545092703183,0.20865917205810902,0.17726854613835386,1.240622091293334,-0.07094484992879835,2.552189032515466,0.5848386206822678,1.8964055619044,-1.5042118221430627,87.54713568174068,29.91197097050621,0.6557834706110661,7,-0.92309522628784,-0.9344358444213849,-0.7291772365570051,-1.6397986412048322,1.6556758880615252,0,0.06902415078229596,2.4782561004035535,13.163755416870115,-3.8888875911044662,13.100249290466307,1.1481459851741025,13.245404243469238,0.06902415078229596
3719,2009-07-21,13.399632453918455,13.608291625976562,13.209115982055664,13.336126327514648,3626957.0,0.004420354203085841,-1.5142798790212373,1.5556100637746404,71.99436184970578,65.76169592522122,-0.9626782696281069,-1.3535199715430526,-1.0415817871794655,-1.669058800600821,14.239799479913968,0.39917564392089844,0.29244769682189187,1.2027468204498266,-0.1939535723216217,2.599447213221275,0.5043966240641033,1.9010970168355499,-1.430870001188513,76.04178985497704,20.081597933624927,0.6983501963857239,7,-0.9230966567993146,-0.9344372749328596,-0.8686630725860578,-1.6647486686706525,1.1430959701538104,1,0.060595708362095824,2.5652531605070563,13.340662002563475,2.4782561004035535,13.163755416870115,-3.8888875911044662,13.100249290466307,0.060595708362095824
3720,2009-07-22,13.472208976745605,13.503961563110352,13.082104682922365,13.290764808654785,3924980.0,0.005416306982802821,2.4444418488755852,2.8571128230542464,83.59874056132399,69.6903121315549,-0.796926342299777,-1.3555514923146923,-1.1071517925009005,-1.7286794811009667,14.35531784421537,0.4218568801879865,0.4094331303992256,1.1864158630371087,-0.2990712283577288,2.671902954431946,0.4436723173396899,1.9291594087345274,-1.3394936066910006,79.72975468532695,17.8204994382767,0.7427435456974187,7,-0.8391780853271484,-1.0070137977600098,-1.012683629989624,-1.7327885627746582,1.0569114685058594,2,0.05117850075407193,-1.5142798790212373,13.399632453918455,2.5652531605070563,13.340662002563475,2.4782561004035535,13.163755416870115,0.05117850075407193
3721,2009-07-23,13.835097312927244,13.880457878112793,13.34519863128662,13.517569541931152,4195078.0,0.026936067931251806,1.622220145767155,1.7500026280103762,85.30671677266203,73.11968901602707,-0.9432763591928435,-1.623024421998979,-1.453261698709417,-2.0663026926807415,14.603565616306991,0.5352592468261737,0.5304029702187201,1.4359017372131326,-0.1606892507792299,3.032492725205495,0.6376062432169505,2.234197231209315,-1.5548243172804437,95.19235045585927,26.930114169268833,0.7982954939961814,7,-0.9253644943237287,-1.2338190078735334,-1.4572212696075422,-1.812170982360838,0.7575273513793963,3,0.0393442516728475,2.4444418488755852,13.472208976745605,-1.5142798790212373,13.399632453918455,2.5652531605070563,13.340662002563475,0.0393442516728475
3722,2009-07-24,13.912211418151855,14.05282974243164,13.708086013793945,13.767056465148926,4104188.0,0.005573802878318546,-1.620670156157114,0.4571409692688461,85.43141811672102,75.06729102912938,-0.7612425864850785,-1.6154076002175621,-1.517619804789792,-2.113680478277818,15.553989247283178,0.3447437286376953,0.707048573703629,1.406644344329834,-0.297446864973546,3.110735553633214,0.5545987396781449,2.258689948981523,-1.439916236609136,85.51409352192154,12.602006828594213,0.85204560465169,7,-0.7416524887084961,-1.2247471809387207,-1.6930992603302002,-1.8892850875854492,0.38556766510009766,4,0.06879676742771856,1.622220145767155,13.835097312927244,2.4444418488755852,13.472208976745605,-1.5142798790212373,13.399632453918455,0.06879676742771856
3723,2009-07-27,13.671797752380373,14.070974349975586,13.576539993286133,14.061902046203613,3650114.0,-0.017280765691772393,1.4222201457671464,-2.6875024637661995,79.3103477120801,76.54487608675285,-0.3944914959101524,-1.314490457002501,-1.2773633918236609,-1.855346028752292,17.0184199697821,0.4944343566894531,0.8443189337568828,1.0850345611572276,-0.6808651604645046,2.85093428277896,0.2020847003463615,1.9679844219680938,-0.9782277323132043,59.633042564169436,-16.10346463983057,0.8829498608108662,7,-0.2676296234130877,-0.9752612113952654,-1.4685618877410906,-1.6488714218139666,-0.01814460754394709,0,0.08759117570348973,-1.620670156157114,13.912211418151855,1.622220145767155,13.835097312927244,2.4444418488755852,13.472208976745605,0.08759117570348973
3724,2009-07-28,13.535715103149414,13.862314224243164,13.499425888061525,13.671797752380373,3359597.0,-0.009953530010876954,-2.4782561004036125,0.34883658392291117,82.03017955285253,77.4132667108365,-0.1346085830615209,-1.106903963687767,-1.1430225298837353,-1.690073687911175,18.484957792759356,0.36288833618163885,0.9800656157849232,0.86752896308899,-0.9165287788060787,2.6515867049840587,-0.02449990785854439,1.7595578340365243,-0.6217603902968989,45.87160829584185,-36.46820344818448,0.8920288709475345,7,-0.0317530632019043,-0.8391785621643066,-1.3324792385101318,-1.5127887725830078,0.3084535598754883,1,0.10790880100126632,1.4222201457671464,13.671797752380373,-1.620670156157114,13.912211418151855,1.622220145767155,13.835097312927244,0.10790880100126632
3725,2009-07-29,13.771592140197756,13.789735794067385,13.517569541931152,13.517569541931152,3918344.0,0.017426270813978517,-1.1428507069326845,-1.8666788139572255,81.06936771808486,78.71152672788504,-0.32184158297193477,-1.2673568386298282,-1.383347044152245,-1.8917613578841337,20.030749141998182,0.27216625213623225,1.0118558560822617,1.01427164077759,-0.8046799262495181,2.833223207804698,0.10479585726403684,1.9237474242911432,-0.6725142854055495,58.75003777769928,-22.248362500281353,0.9094757835135538,7,-0.2676301002502459,-1.0659832954406756,-1.668150186538698,-1.6579437255859393,-0.0317535400390625,2,0.055994708238827906,-2.4782561004036125,13.535715103149414,1.4222201457671464,13.671797752380373,-1.620670156157114,13.912211418151855,0.055994708238827906
3726,2009-07-30,14.402109146118164,14.45654296875,13.753446578979492,14.057366371154785,5711614.0,0.045783886096945725,2.1000010512041545,1.3571342759102178,85.88956896954234,80.75796819256627,-0.8362053017142497,-1.764331670303612,-1.9938208858309476,-2.482047496044025,21.151096348734143,0.7030963897705078,1.074274804914186,1.5025819778442386,-0.36561304138226625,3.3707769970707435,0.5684844682309862,2.436679487457491,-1.1475278520966175,94.31273104094218,10.762716972131855,0.9340975096132521,7,-0.6327853202819824,-1.503715991973877,-2.3270180225372314,-2.1954708099365234,-0.022680282592773438,3,0.008818937410117744,-1.1428507069326845,13.771592140197756,-2.4782561004036125,13.535715103149414,1.4222201457671464,13.671797752380373,0.008818937410117744
3727,2009-07-31,14.515512466430664,14.588088989257812,14.243346214294435,14.388501167297365,4851885.0,0.007874077273124058,1.5333426774357317,0.3684233821775991,82.36196234942523,81.88807373359975,-0.8243906430212284,-1.7363263339598127,-2.0861812346892066,-2.5642920627088976,22.359052159182063,0.34474277496337713,1.0577096638940287,1.4696961402893063,-0.4246751727031679,3.3640674532817805,0.5225104837930701,2.4168817967855425,-1.0445780709579964,93.33342677386631,11.37412638398014,0.9471856564962371,7,-0.6804156303405762,-1.5490779876708984,-2.5141329765319824,-2.299802303314209,0.21319580078125,4,0.005312399273143864,2.1000010512041545,14.402109146118164,-1.1428507069326845,13.771592140197756,-2.4782561004036125,13.535715103149414,0.005312399273143864
3728,2009-08-03,14.90561580657959,15.000873565673828,14.515512466430664,14.515512466430664,4938897.0,0.02687492715473172,-1.488371922464815,3.0714065820200007,84.15977518673381,83.23978632660285,-1.0830550223141273,-1.9702185064028477,-2.4529068964314753,-2.9309367421516317,23.61933086538969,0.48536109924316406,1.089624609442014,1.6964999675750736,-0.24984341523853715,3.6428433503886843,0.7233282761682691,2.669671658981878,-1.211250492349894,93.65560581866407,12.399963969018032,0.9731716914068053,8,-0.8641266822814941,-1.7327890396118164,-2.948463201522827,-2.605987548828125,0.01814556121826172,0,-0.04077904135026256,1.5333426774357317,14.515512466430664,2.1000010512041545,14.402109146118164,-1.1428507069326845,13.771592140197756,-0.04077904135026256
3729,2009-08-04,14.842110633850098,14.96004867553711,14.542728424072266,14.828502655029295,3979574.0,-0.0042604863531676695,2.3454662217176407,0.034883010270067356,78.85246240646849,82.71242208717447,-0.8866578111675381,-1.7461597126188586,-2.3703745641046012,-2.8370060402498485,25.365748666574927,0.41732025146484375,1.1358257307290138,1.4742313861846927,-0.4603920971575217,3.408854869526907,0.5069196445135855,2.4415431278558,-0.8864436693315749,89.2966695106011,9.867275727655027,0.9673117416711069,8,-0.669074535369873,-1.6692838668823242,-2.8804221153259277,-2.542482376098633,0.5896921157836896,1,-0.08007334794440768,-1.488371922464815,14.90561580657959,1.5333426774357317,14.515512466430664,2.1000010512041545,14.402109146118164,-0.08007334794440768
3730,2009-08-05,14.96004867553711,15.28664779663086,14.751388549804688,14.751388549804688,6433653.0,0.007946177238298713,-4.130441141519954,15.333660382645697,83.94039314404898,82.56060835066194,-0.8619995239225915,-1.6707395218236734,-2.466791531872021,-2.9238135804714283,27.011528471607736,0.5352592468261719,1.1598648340222013,1.4150348663330075,-0.41345794018356585,3.2435276728495808,0.5007884630747217,2.3292812695912932,-0.7953403907875263,78.6982219076208,-0.7878584903320274,0.9142464032582864,8,-0.567011833190918,-1.6443347930908203,-2.9983601570129395,-2.6604204177856445,0.29938316345214844,2,-0.07459066723070962,2.3454662217176407,14.842110633850098,-1.488371922464815,14.90561580657959,1.5333426774357317,14.515512466430664,-0.07459066723070962
3731,2009-08-06,14.71963596343994,15.114276885986328,14.65159511566162,14.95551300048828,5278633.0,-0.01607031616750665,-1.487812382219702,-1.1304365710524873,76.67185131005157,81.58732314992088,-0.5396722769221611,-1.26699906999184,-2.1939003280453147,-2.658060155344831,29.395255462246606,0.4626817703247088,1.1821224497017617,1.0296938419342023,-0.6790300827344886,2.7384177666028933,0.17533187959985774,1.884055804268547,-0.3305397763141009,45.65216397725346,-32.501593285668626,0.8543619623343451,8,-0.3265991210937482,-1.4039220809936506,-2.7579474449157697,-2.420007705688475,0.5851573944091797,3,-0.06656396705155132,-4.130441141519954,14.96004867553711,2.3454662217176407,14.842110633850098,-1.488371922464815,14.90561580657959,-0.06656396705155132
3732,2009-08-07,15.000873565673828,15.055307388305664,14.452006340026855,14.59262466430664,4300057.0,0.019106287881875295,1.3333271859485538,-1.730770008288354,77.47748430293673,81.38367166001603,-0.7266590919126141,-1.3619089813061365,-2.4302401949489436,-2.905907981437405,31.875938580366686,0.6033010482788086,1.1812481136616348,1.1483123779296882,-0.3933318085655575,2.689956564424934,0.37749028468206447,1.919134471177312,0.28577423095703125,65.76083913686821,-10.74186354919766,0.7708220932476231,8,-0.6078367233276367,-1.685159683227539,-3.039185047149658,-2.7012453079223633,0.12247562408447266,4,-0.04142723418257954,-1.487812382219702,14.71963596343994,-4.130441141519954,14.96004867553711,2.3454662217176407,14.842110633850098,-0.04142723418257954
3733,2009-08-10,14.991802215576172,15.005410194396973,14.63344955444336,14.855718612670898,2469428.0,-0.0006047214555833236,3.555562044477668,0.3333348906746402,76.7939124375254,80.80186420275749,-0.5706656390225238,-1.2274974762665902,-2.400310686780461,-2.8582354707352238,33.68652715397962,0.3719606399536133,1.1371705361010669,1.0197148799896247,-0.4836568352654087,2.523086595244658,0.2680290223621089,1.7714007376171406,0.27815275192260813,64.6739832149774,-11.395981233723631,0.7516858576275165,8,-0.589693546295166,-1.6760883331298828,-3.030113697052002,-2.5447511672973633,0.285774230957033,0,-0.017549187521358034,1.3333271859485538,15.000873565673828,-1.487812382219702,14.71963596343994,-4.130441141519954,14.96004867553711,-0.017549187521358034
3734,2009-08-11,14.402109146118164,15.096132278442385,14.370356559753418,14.94190502166748,5580924.0,-0.03933436827530512,-1.4060151089064834,-3.9666489130587133,63.32900730321733,78.83071304554998,0.17304759021395455,-0.5272950606877576,-1.7998375200083423,-2.2295018396413546,34.99276812304612,0.7257757186889666,1.073051021366977,0.34270195960998606,-1.0364801691089607,1.7218840883289328,-0.3468891047494864,1.0322930239694585,0.8514868488311773,3.465337775460267,-69.16158911363614,0.6895910643594733,8,0.11793804168701172,-1.086395263671875,-2.435884475708008,-1.9550580978393555,1.2156734466552734,1,0.03622054355978066,3.555562044477668,14.991802215576172,1.3333271859485538,15.000873565673828,-1.487812382219702,14.71963596343994,0.03622054355978066
3735,2009-08-12,14.628913879394533,14.751388549804688,14.324995994567873,14.452006340026855,4143234.0,0.015748022110879445,1.0215033830753462,-0.32773043919175904,61.840325302154305,76.15857486028465,0.09012005927077382,-0.6800002787286434,-2.0078862160305935,-2.4163475212458145,35.499958523188376,0.42639255523681463,1.0515546953886084,0.5003312110900904,-0.8453216745637722,1.845984096743953,-0.1724952317368409,1.1731576539170216,0.5893525381469722,38.50566865751361,-29.975281189948063,0.6728264428269312,8,0.13608312606811346,-1.313199996948244,-2.6626892089843768,-2.1818628311157244,1.3835105895996076,2,0.054883696551810246,-1.4060151089064834,14.402109146118164,3.555562044477668,14.991802215576172,1.3333271859485538,15.000873565673828,0.054883696551810246
3736,2009-08-13,14.81489372253418,15.01901912689209,14.59262466430664,14.59262466430664,3578103.0,0.012713168227861837,-2.8367415238601943,1.256413712055448,63.04062396756496,74.0117594845224,-0.03480916752900853,-0.7704376147903673,-2.169783771123834,-2.5655890200566525,35.84024916275365,0.4263944625854492,1.0437212194896972,0.6005788326263435,-0.686422256968477,1.887579922221164,-0.04292171217106677,1.2440793774237537,0.34977646962890674,63.52933174209563,-2.6814971486677663,0.6435005447974098,8,-0.009071826934814453,-1.4991798400878906,-2.845266819000244,-2.367842674255371,0.816497802734375,3,0.030006163039760114,1.0215033830753462,14.628913879394533,-1.4060151089064834,14.402109146118164,3.555562044477668,14.991802215576172,0.030006163039760114
3737,2009-08-14,14.642522811889648,14.950977325439453,14.52458381652832,14.778605461120605,3072945.0,-0.011634974497477968,-1.2926808006584125,-0.6122428839899428,64.30483316305086,71.80565481522429,0.17597888699794417,-0.5076271472357305,-1.9780541457198186,-2.3611651199699715,36.54287149064632,0.4263935089111328,1.030894473660629,0.35426955223083567,-0.8455651065158882,1.5541042109775596,-0.24564777714252628,0.9541868816041976,0.4717669284177255,41.176485137800526,-24.797875617140747,0.5999173293733617,8,0.1632990837097168,-1.170313835144043,-2.675163984298706,-2.19547176361084,0.86639404296875,4,0.045229265097795235,-2.8367415238601943,14.81489372253418,1.0215033830753462,14.628913879394533,-1.4060151089064834,14.402109146118164,0.045229265097795235
3738,2009-08-17,14.261489868164062,14.588088989257812,14.048294067382812,14.520048141479492,4374520.0,-0.02602235616229942,1.7356322950146201,1.9000091104679278,59.9750594023484,69.70816559254428,0.509626546364931,-0.056993017782785316,-1.5695535300720955,-1.9551119014431908,36.71479897019766,0.5942287445068359,0.9193443109725656,-0.07280478477477992,-1.1871614441375655,1.0415518745880057,-0.6299831144561736,0.4843735449066138,0.8054422473989415,20.34625179069074,-46.181078789356846,0.5571783296813928,8,0.40598106384277344,-0.6486620903015137,-2.2998008728027344,-1.814438819885254,1.3925819396972656,0,0.06043262867774901,-1.2926808006584125,14.642522811889648,-2.8367415238601943,14.81489372253418,1.0215033830753462,14.628913879394533,0.06043262867774901
3739,2009-08-18,14.211592674255373,14.42025375366211,14.057366371154785,14.347676277160645,2604624.0,-0.003498736413232284,1.580637504238725,0.5263169542413197,56.3731852527178,66.64514249350748,0.5148176428722824,0.059925558925913336,-1.4848904370050704,-1.8797959952394994,36.538551130087136,0.3628873825073242,0.840828765554992,-0.1632999897003149,-1.1899967377934857,0.8633967583928559,-0.6766483637469012,0.3500483843462714,0.7738483974532162,16.822333499365037,-48.59487141700543,0.5133483740465856,8,0.36969280242919744,-0.4241247177124041,-2.2147488594055194,-1.7645416259765643,1.392581939697262,1,0.07500804425733976,1.7356322950146201,14.261489868164062,-1.2926808006584125,14.642522811889648,-2.8367415238601943,14.81489372253418,0.07500804425733976
3740,2009-08-19,14.161696434020994,14.216129302978516,13.853241920471193,14.070974349975586,2855299.0,-0.003510953443294662,2.6363679801990427,-0.6666643306656158,45.81358929861414,63.21644671445888,0.49121474146219946,0.17299448335038825,-1.4101814825042478,-1.80176084393222,36.53022631966736,0.36288738250732244,0.7057590752338996,-0.24767060279846298,-1.1895443964678378,0.6942031908709119,-0.7186074996331513,0.22326629403622533,0.7487728773415334,26.459130599816817,-33.844654717901264,0.47093689683468754,8,0.31299066543579457,-0.14969158172607244,-2.108151674270628,-1.7146453857421857,1.0659828186035174,2,0.10281862526402219,1.580637504238725,14.211592674255373,1.7356322950146201,14.261489868164062,-1.2926808006584125,14.642522811889648,0.10281862526402219
3741,2009-08-20,14.37942886352539,14.37942886352539,14.075510025024414,14.28870677947998,4294229.0,0.015374742038766875,5.699996846387537,1.0000000000000195,47.71339987988034,59.90932622300817,0.24602061982404777,-0.0019679752869130596,-1.6000595434711329,-1.968943160168772,36.07696264091453,0.30391883850097656,0.6144010572894469,-0.057154750823974254,-0.9597994488667609,0.8454899472188124,-0.5084770998453685,0.39416759819742,0.425317708748004,47.93385916794873,-7.853499760289971,0.45132234902139334,8,0.09525823593139826,-0.26763010025024414,-2.080934762954712,-1.932377815246582,0.6214447021484375,3,0.11356470559209608,2.6363679801990427,14.161696434020994,1.580637504238725,14.211592674255373,1.7356322950146201,14.261489868164062,0.11356470559209608
3742,2009-08-21,14.8693265914917,14.950977325439453,14.220664978027346,14.27509880065918,5790381.0,0.03406934535550121,-1.0774202474333692,6.54997950151899,49.41002163191998,56.866671689052005,-0.29558310932746856,-0.43899185364363547,-2.053349953320005,-2.4068844352491006,35.703504951124145,0.7303123474121076,0.5039867319469487,0.3848872184753418,-0.5020521912117957,1.2718266281624793,-0.05858248636822694,0.8283569233189105,-1.016084671020506,92.56189300461574,39.84762135599512,0.4434697048435688,8,-0.39463949203491033,-0.7575278282165527,-2.457430124282837,-2.4222755432128906,0.6078376770019531,4,0.05125080339636323,5.699996846387537,14.37942886352539,2.6363679801990427,14.161696434020994,1.580637504238725,14.211592674255373,0.05125080339636323
3743,2009-08-24,14.8693265914917,14.969121932983398,14.787677764892578,14.969121932983398,3471673.0,0.0,2.636325411159848,-0.16794122225735164,50.45179740579823,55.43587058933877,-0.3517763365460489,-0.36330270325358427,-2.0061901908126956,-2.3607017852664693,35.6970452083152,0.1814441680908203,0.42579148503083175,0.3250107765197754,-0.4896819591655426,1.1397035122050934,-0.08233559132288448,0.7323571443624353,-0.9941299629211411,91.05680356555291,41.194914524466014,0.4073463678426591,8,-0.4331960678100586,-0.6849503517150879,-2.457430124282837,-2.4404196739196777,0.5488681793212891,0,0.043014070572145124,-1.0774202474333692,14.8693265914917,5.699996846387537,14.37942886352539,2.6363679801990427,14.161696434020994,0.043014070572145124
3744,2009-08-25,14.996337890625,15.096132278442385,14.53819179534912,14.63344955444336,3394726.0,0.0085418326345712,-1.0163953636655028,-3.636325411159848,50.60060837404523,54.18701315288221,-0.4309510350483894,-0.39555762955619933,-2.080961293729562,-2.45372229581781,35.684700589585596,0.5579404830932653,0.31851943428343077,0.3789909362792976,-0.30666170235615375,1.064643574914749,0.036164616961572804,0.7218172555970224,-1.0773842498779285,91.97078107675708,43.86634063050843,0.34282631931772545,8,-0.5216507911682111,-0.8119616508483887,-2.5844414234161377,-2.59011173248291,0.09979438781738459,1,0.043859635734635694,2.636325411159848,14.8693265914917,-1.0774202474333692,14.8693265914917,5.699996846387537,14.37942886352539,0.043859635734635694
3745,2009-08-26,14.542728424072266,14.914688110351562,14.4701509475708,14.878399848937988,4274319.0,-0.030248015873015843,1.1777802695296895,-0.9249992115968843,47.26507891715994,52.43417481394832,0.010222349470188519,0.12520488265182905,-1.571993819817342,-1.9699356712095089,35.61179908848313,0.5261869430541992,0.19828561978301273,-0.11317534446716238,-0.6739270917929243,0.44757640285859956,-0.39355121813004246,0.1672005291957177,-0.553144065063476,45.777798542328455,-2.527913310990833,0.2803758736628809,8,-0.06804132461547674,-0.3583521842956543,-2.0718629360198975,-2.07753324508667,0.1814432144165039,2,0.07298810504660058,-1.0163953636655028,14.996337890625,2.636325411159848,14.8693265914917,-1.0774202474333692,14.8693265914917,0.07298810504660058
3746,2009-08-27,14.529120445251465,14.751388549804688,14.406644821166992,14.483758926391602,3406538.0,-0.0009357239180974863,-2.4545237355758895,-0.13513667086201656,42.04893993688261,49.96129778881852,-0.023433939578636043,0.15685831965078378,-1.5037993998831638,-1.919187448051833,34.5418953851464,0.3447437286376953,0.15869605819569088,-0.1331338882446289,-0.6845832106861707,0.41831543419691286,-0.4088585494653998,0.14259077297614198,-0.4731432110766587,35.233236818541094,-10.415716760399583,0.27572466122077127,8,-0.05443334579467596,-0.2131972312927246,-1.9800074100494385,-2.063925266265869,-0.20412445068359197,3,0.048079910274359206,1.1777802695296895,14.542728424072266,-1.0163953636655028,14.996337890625,2.636325411159848,14.8693265914917,0.048079910274359206
3747,2009-08-28,14.59262466430664,14.78314208984375,14.438398361206055,14.65159511566162,4381209.0,0.004370823360882126,1.140837229685913,-1.3000105119310026,43.39337102104055,48.1188879686732,-0.10589673543166178,0.10480053866390016,-1.5133397975243028,-1.944080799620469,33.27795296202139,0.3447437286376953,0.11060243433089667,-0.07348527908325231,-0.621683377743409,0.47471281957690437,-0.34758432841332976,0.20061377024682514,-0.474238127475779,26.973636891753504,-15.596731935500483,0.2740990493300782,8,-0.11793756484985174,-0.19958782196044922,-1.8371191024780273,-1.9913463592529297,-0.0816488265991211,4,0.027976386068899517,-2.4545237355758895,14.529120445251465,1.1777802695296895,14.542728424072266,-1.0163953636655028,14.996337890625,0.027976386068899517
3748,2009-08-31,14.297779083251953,14.53819179534912,14.27509880065918,14.4701509475708,2989729.0,-0.020205109624718554,-1.416663381645035,2.9230209428318177,48.08652292821216,47.19814771039479,0.21751146659663334,0.37078394781330815,-1.1545602301390119,-1.6130333121598,31.33833453455542,0.31752586364746094,0.030715267330602813,-0.3379390239715576,-0.8975078011648865,0.22162975322177125,-0.6177234125682229,-0.058154635374892294,-0.12072780192439936,2.7624065530202655,-42.90572406603294,0.2797843885966647,8,0.17690801620483576,0.09525775909423828,-1.368767499923706,-1.6103148460388184,0.8981466293334961,0,0.08248729948717703,1.140837229685913,14.59262466430664,-2.4545237355758895,14.529120445251465,1.1777802695296895,14.542728424072266,0.08248729948717703
3749,2009-09-01,13.653653144836426,14.28870677947998,13.440457344055176,14.216129302978516,10722728.0,-0.04505076870085645,1.3974339795553938,3.2631552740048133,34.487719384469,45.93971771993422,0.865150481337368,0.9710971197690235,-0.45032714706864496,-0.9378217899986225,29.317086192744,0.8573217391967773,-0.06223372713582087,-0.922642087936401,-1.62430011426623,-0.2209840616065719,-1.2734711011013164,-0.5718130747714856,1.4424791336059588,14.461494472595213,-30.78609940484686,0.3508290131649148,9,0.6146416664123535,0.7098994255065918,-0.6033008098602295,-0.9571166038513184,1.5377368927001935,1,0.1292358614400484,-1.416663381645035,14.297779083251953,1.140837229685913,14.59262466430664,-2.4545237355758895,14.529120445251465,0.1292358614400484
3750,2009-09-02,13.844168663024902,13.880457878112793,13.531179428100586,13.780664443969727,5463114.0,0.013953446463558894,4.133328194095015,-0.11290117480701052,34.58210881841596,44.480685379771515,0.6982895617668969,0.7301304601750864,-0.5847403990963649,-1.1016950128430292,26.85387920598571,0.34927845001220703,-0.11133066852658047,-0.6763325691223141,-1.4253701456188708,0.07270500737424257,-1.0508513573705915,-0.30181378087403665,1.2188501167297385,30.06746894503685,-12.336060429420854,0.3745187882482782,9,0.42412614822387695,0.5193839073181152,-0.7439193725585938,-1.147632122039795,1.6375322341918928,2,0.09043256015518186,1.3974339795553938,13.653653144836426,-1.416663381645035,14.297779083251953,1.140837229685913,14.59262466430664,0.09043256015518186
3751,2009-09-03,13.739838600158693,13.934890747070312,13.626437187194824,13.934890747070312,2861035.0,-0.007536029458009574,2.1627804641929917,-3.071483278018864,35.34606692240362,42.91802374538082,0.7848925470276402,0.7982179619758387,-0.4202691070794149,-0.9734489835347535,24.52304383507534,0.3084535598754883,-0.1432235767751351,-0.7316727638244611,-1.5507610236262988,0.08741549597737652,-1.14121689372538,-0.3221286339235423,1.2907289508819577,22.297211392513987,-19.424547887318425,0.4095441299009191,9,0.5284562110900861,0.6237139701843244,-0.6350531578063983,-1.0433020591735858,1.7146453857421875,3,0.07164080066549738,4.133328194095015,13.844168663024902,1.3974339795553938,13.653653144836426,-1.416663381645035,14.297779083251953,0.07164080066549738
3752,2009-09-04,14.37942886352539,14.424790382385256,13.617363929748535,13.753446578979492,8071071.0,0.04655005651662525,1.2531615925058486,-3.209307328616789,51.766313274515255,43.064081064127144,0.076552606198252,0.11561092584289057,-0.9980653363192005,-1.5825538815227915,22.48377885145186,0.8074264526367205,-0.11298345474632399,-0.06101026535034215,-0.8417988899991986,0.7197783592985143,-0.4514045776747704,0.3293840469740861,0.6193364833755499,85.53721880218039,39.41332372988073,0.3903943123244285,9,-0.11113405227661133,-0.015876293182373047,-1.0455703735351562,-1.4901080131530762,2.2680492401123047,4,-0.0037854680790272432,2.1627804641929917,13.739838600158693,4.133328194095015,13.844168663024902,1.3974339795553938,13.653653144836426,-0.0037854680790272432
3753,2009-09-07,14.728708267211914,14.737780570983887,14.27509880065918,14.37942886352539,4396097.0,0.024290213957836704,1.5185167881392887,0.5579701092338396,57.10724643304005,43.7870408484599,-0.32941240237319747,-0.26813694787204057,-1.288699591519606,-1.905453502358034,20.53863940420147,0.46268177032470703,-0.09450805822415909,0.30142383575439524,-0.44850719044495335,1.0513548619537438,-0.07354167734527906,0.6763893488540695,0.2388909196321105,99.30069056163818,47.42677609223276,0.3749655130996743,9,-0.5511355400085449,-0.3651556968688965,-1.3279426097869873,-1.7736144065856934,1.8915519714355469,0,-0.014782859810530402,1.2531615925058486,14.37942886352539,2.1627804641929917,13.739838600158693,4.133328194095015,13.844168663024902,-0.014782859810530402
3754,2009-09-08,14.923761367797852,15.077987670898438,14.710563659667967,14.76046085357666,5838119.0,0.013243055470122389,-1.7930910738558887,0.46753548161618147,60.07195595722677,45.2100271862451,-0.5988149234968922,-0.4449164728795534,-1.4170986004407524,-2.0657716508954245,19.474332077997968,0.3674240112304705,-0.1143882801630145,0.47039432525634695,-0.31145679606438037,1.2522454465770743,0.07946876459598329,0.8613198859167106,-1.4833040237426758,90.02938445546276,33.49730768446321,0.3909255606603636,9,-0.6645388603210449,-0.560208797454834,-1.316603422164917,-1.762275218963623,2.227222442626953,1,0.018236980482337906,1.5185167881392887,14.728708267211914,1.2531615925058486,14.37942886352539,2.1627804641929917,13.739838600158693,0.018236980482337906
3755,2009-09-09,15.431802749633787,15.495308876037598,14.769533157348633,14.79675006866455,7292886.0,0.03404244877113727,-1.1052644682625636,3.8888590400214804,62.917597105506026,47.528766871647704,-1.081175581858254,-0.9378050892008627,-1.8538403308181959,-2.5354815063185168,18.70095850218864,0.7257757186889648,-0.12770079620482377,0.9382912635803198,0.04410874369076012,1.8324737834698794,0.49120000363553906,1.3853825235251005,-1.9585947990417463,96.61831799013584,37.387631567848075,0.44709125994478,9,-0.9639196395874006,-0.9639196395874006,-1.7588713169097883,-2.2703166007995588,1.587635040283205,2,-0.015579042578345081,-1.7930910738558887,14.923761367797852,1.5185167881392887,14.728708267211914,1.2531615925058486,14.37942886352539,-0.015579042578345081
3756,2009-09-10,15.259431838989258,15.6495361328125,15.186854362487793,15.59510326385498,5253632.0,-0.011169849267845255,1.0816337038300392,-0.5285725655915834,55.19325318262991,48.83986488960209,-0.8876628740558878,-0.7698958761440515,-1.5968104283662115,-2.3306071052098147,17.560689447811907,0.46268177032470703,-0.1573359331835178,0.7436934471130368,-0.20458899337198844,1.691975887598062,0.26955222687052505,1.2178346673555485,-1.705339851379394,80.80358085623499,24.72374810790312,0.47414122024251226,9,-0.7144351005554199,-0.7144351005554199,-1.4050564765930176,-1.9550585746765137,1.3517570495605469,3,0.014566011406769386,-1.1052644682625636,15.431802749633787,-1.7930910738558887,14.923761367797852,1.5185167881392887,14.728708267211914,0.014566011406769386
3757,2009-09-11,15.30479335784912,15.463556289672852,15.08705997467041,15.250359535217285,4794340.0,0.002972687275548447,1.0243931204939132,-0.16216400503441458,55.72794674020595,49.688911979823615,-0.9179073050460804,-0.804336550924921,-1.5562640337078388,-2.3421470826135007,16.480123741042455,0.3764963150024414,-0.1392426983051145,0.7559414386749257,-0.2551539937821836,1.767036871132035,0.25039372244637015,1.2614891549034812,-1.6249747215270975,74.91753411388537,22.301121528173624,0.505547716228555,9,-0.7597966194152814,-0.7597966194152814,-1.450417995452879,-2.000420093536375,1.2973241806030327,4,0.009780636990762925,1.0816337038300392,15.259431838989258,-1.1052644682625636,15.431802749633787,-1.7930910738558887,14.923761367797852,0.009780636990762925
3758,2009-09-14,15.1233491897583,15.20046329498291,14.92829704284668,14.996337890625,4399094.0,-0.011855381764939943,-1.068973766914486,2.33331581344834,51.64706764057044,51.595506230501556,-0.6783794941583388,-0.5850070390786666,-1.2908576651634363,-2.1375882360909912,16.514838491965136,0.37649631500243963,-0.10400402212695425,0.5314043045043952,-0.5013560707527631,1.5641646797615536,0.015024116875816063,1.0477844921329744,-1.3253475036468512,43.96140908241461,-3.525049941234279,0.516380187628579,9,-0.5329914093017578,-0.5783524513244629,-1.2689738273620605,-1.8189759254455566,1.460623741149906,0,0.10077985337477702,1.0243931204939132,15.30479335784912,1.0816337038300392,15.259431838989258,-1.1052644682625636,15.431802749633787,0.10077985337477702
3759,2009-09-15,15.277576446533205,15.327472686767578,15.059843063354492,15.06891632080078,4019007.0,0.010197956473778191,-1.3599804897739505,1.642846952643423,60.331644966758326,54.45656580253959,-0.6459578577489751,-0.6906908293464618,-1.3584768852373408,-2.2672071862339394,16.62070455710449,0.26762962341308594,-0.07186224074859737,0.6323323726654078,-0.42745193792297265,1.6921166832537882,0.10244021737121756,1.162224527959598,-1.3684826936196917,57.73199674884876,9.615099345851164,0.5298921552941899,9,-0.6441264152526873,-0.732579708099367,-1.4186651706695574,-1.9732031822204608,1.1340236663818342,1,0.08788591546658164,-1.068973766914486,15.1233491897583,1.0243931204939132,15.30479335784912,1.0816337038300392,15.259431838989258,0.08788591546658164
3760,2009-09-16,15.617782592773438,15.676753044128418,15.35922622680664,15.41365909576416,5681322.0,0.022268332116081924,-1.0289951339608097,0.9782582862575018,64.01868986722624,57.64241279640877,-0.7913366284104519,-0.9657309864300938,-1.5982932212763856,-2.5756517762173203,17.42876161890914,0.39917659759521307,-0.02341654814289562,0.8997342109680169,-0.21862282968275437,2.018091251618788,0.34055569064263125,1.4589127312934025,-1.6042622970659846,92.12105304066064,40.62401402122275,0.5591785203253855,9,-0.9707241058349609,-1.0591773986816406,-1.699902057647705,-2.3134093284606934,0.7892818450927734,2,0.09817022413673504,-1.3599804897739505,15.277576446533205,-1.068973766914486,15.1233491897583,1.0243931204939132,15.30479335784912,0.09817022413673504
3761,2009-09-17,16.01242446899414,16.134899139404293,15.61324691772461,15.749329566955565,7655561.0,0.025268752070048084,1.053570054230825,1.2889006209148888,66.84609211597716,59.31794377879342,-0.9272179602658213,-1.2983260281625864,-1.8989045381920029,-2.939029249969334,18.168903382075776,0.521652221679684,0.14829635802431618,1.2127263069152825,-0.032757685149384486,2.4582102989799495,0.589984310882949,1.835468302947616,-1.8658455534130098,89.84962227733833,33.79437446284295,0.6227419960323336,9,-0.8074254989624041,-1.224746227264406,-1.9720690250396729,-2.7080512046813965,0.3810310363769567,3,0.06288949701981705,-1.0289951339608097,15.617782592773438,-1.3599804897739505,15.277576446533205,-1.068973766914486,15.1233491897583,0.06288949701981705
3762,2009-09-18,15.631391525268555,15.880876541137695,15.622320175170898,15.880876541137695,12236686.0,-0.023796080628727068,1.0727206006024372,-0.9482700498414073,65.50632630666647,60.25117487586302,-0.3910401076740797,-0.9036019481098858,-1.423990217859643,-2.5337001872812017,17.98436071145151,0.3901042938232422,0.3125609030278724,0.7935901165008552,-0.5063024185594465,2.093482651561155,0.14364384897070437,1.443536384031006,-1.285980587305108,58.27061667038163,-4.338860310106952,0.6499462675301503,9,-0.20866012573242543,-0.8437132835388201,-1.5706236362457275,-2.3270182609558105,0.39917564392089844,4,0.06268139094957625,1.053570054230825,16.01242446899414,-1.0289951339608097,15.617782592773438,-1.3599804897739505,15.277576446533205,0.06268139094957625
3763,2009-09-21,15.508916854858398,15.667680740356445,15.37736988067627,15.6631441116333,5143036.0,-0.007835173868697032,2.5555412800102784,0.6181824436935215,74.54981768584832,61.859826179043196,-0.16344180327798696,-0.7702448025560678,-1.2346137871950127,-2.39782462139452,17.545223531463357,0.2903108596801758,0.4939462444448708,0.6391359329223629,-0.6950400345167331,1.9733119003614572,-0.027952050797184214,1.30622391664191,-0.9845570967508674,41.772127194889066,-25.815388357671807,0.6670879837195473,9,-0.05670070648193537,-0.7212386131286639,-1.369901418685913,-2.2045435905456543,0.5715484619140625,0,0.07048852565427821,1.0727206006024372,15.631391525268555,1.053570054230825,16.01242446899414,-1.0289951339608097,15.617782592773438,0.07048852565427821
3764,2009-09-22,15.654071807861328,15.722113609313965,15.422731399536133,15.43634033203125,4659790.0,0.009359451363456062,-1.4444418488755997,-1.4117574310996235,74.24058379079304,63.117935810741756,-0.21691925098343923,-0.9102673371588725,-1.3115556998729971,-2.528381280791187,17.75726399622612,0.29938220977783203,0.5816798118599689,0.7514041900634769,-0.6275798764499356,2.1303882565768877,0.061912156806771534,1.4408962233201823,-0.9686581116241211,38.011586619323666,-32.904157625070994,0.6894920332567054,9,-0.12247371673584162,-0.8663935661315936,-1.5139224529266357,-2.349698543548584,-0.04989719390869318,1,0.059403146635617965,2.5555412800102784,15.508916854858398,1.0727206006024372,15.631391525268555,1.053570054230825,16.01242446899414,0.059403146635617965
3765,2009-09-23,15.604174613952635,15.68582534790039,15.49077320098877,15.654071807861328,4262690.0,-0.003187489780367203,2.4399434880963393,-0.22916849168667705,75.33908182448835,65.3563612153927,-0.15645240699936735,-0.8187496957064315,-1.211629318169786,-2.468445894315268,18.15235841397954,0.1950521469116211,0.6258427611298103,0.6484346866607655,-0.7537296896434373,2.0505990629649684,-0.0526475014913359,1.349516874812867,-0.7738123733987194,29.94006246797594,-45.178889311084255,0.7010821881521018,9,-0.07257652282714844,-0.8164963722229004,-1.4197978973388654,-2.299801349639891,0.22680568695068537,2,0.05174419787897255,-1.4444418488755997,15.654071807861328,2.5555412800102784,15.508916854858398,1.0727206006024372,15.631391525268555,0.05174419787897255
3766,2009-09-24,15.227679252624512,15.694896697998047,15.182317733764648,15.368297576904295,6971715.0,-0.024127861334714673,-3.431364627605852,2.818160967871273,62.417002898982915,66.09958967747902,0.24033944342043334,-0.4081634726316068,-0.7837686906422157,-2.079219437369666,18.454632261111637,0.5125789642333984,0.6361706779815499,0.23701138496398855,-1.1551740269297852,1.6291967968577623,-0.45908132098289833,0.9331040909108754,-0.26686332218555897,6.493586278075392,-64.52712036966973,0.6960927059468868,9,0.3039188385009748,-0.44000101089477717,-0.9843332767486572,-1.9233059883117676,0.31752681732177557,3,0.07745009371920086,2.4399434880963393,15.604174613952635,-1.4444418488755997,15.654071807861328,2.5555412800102784,15.508916854858398,0.07745009371920086
3767,2009-09-25,15.000873565673828,15.136957168579102,14.864790916442873,15.132420539855955,5499264.0,-0.01489430419356863,2.8709401767366534,0.9354895591017903,54.13222254977879,66.3757180007244,0.46879970675384897,-0.15726781717931182,-0.5092215043645947,-1.8388442771341929,18.45412677682155,0.36288833618163885,0.5851773941362364,-0.010206747055054421,-1.389732863741056,1.3693193696309471,-0.6999698053980552,0.6795563112879464,1.1340255737304652,15.87297879346077,-49.44017592101257,0.6897630583430003,9,0.49897146224975586,-0.21319532394409357,-0.7076306343078613,-1.696500301361084,0.5624761581420898,4,0.09283338957565013,-3.431364627605852,15.227679252624512,2.4399434880963393,15.604174613952635,-1.4444418488755997,15.654071807861328,0.09283338957565013
3768,2009-09-28,15.477164268493652,15.477164268493652,14.81489372253418,14.914688110351562,5489953.0,0.031750864423636616,1.3548395300771958,-4.27585781914938,57.74110297093684,66.08788000118867,0.05361373749098419,-0.5698901888317387,-0.9369549425339478,-2.2925017080162533,19.089277521719048,0.6622705459594727,0.598959568039767,0.40711469650268484,-0.9445763765437576,1.7588057695491273,-0.2687308400205364,1.082960233025906,0.632332706451411,73.00000315361578,10.366599614276858,0.675845536523221,9,-0.002267837524415839,-0.6894860267639178,-1.1839213371276855,-2.172791004180908,-0.06804084777832031,0,0.03575609143222347,2.8709401767366534,15.000873565673828,-3.431364627605852,15.227679252624512,2.4399434880963393,15.604174613952635,0.03575609143222347
3769,2009-09-29,15.418194770812988,15.50438117980957,15.24582290649414,15.440876007080078,3899776.0,-0.0038100970344229212,2.4545466128960327,-0.0403239069581332,49.7822983158443,64.50605871770179,0.1504489177481183,-0.3920481173963566,-0.8310133500669927,-2.212098499266263,19.70783085963504,0.2585582733154297,0.6066972902975198,0.2599181175231937,-0.9222228909547958,1.442059126001185,-0.33115238671580194,0.8509886217621894,0.6395180740356388,68.55670549986453,9.799897981482601,0.5910705042389953,9,0.056701660156248224,-0.6305165290832537,-1.1079413890838623,-2.113821506500244,0.3447446823120117,1,0.04295383187227375,1.3548395300771958,15.477164268493652,2.8709401767366534,15.000873565673828,-3.431364627605852,15.227679252624512,0.04295383187227375
3770,2009-09-30,15.096132278442385,15.44994831085205,14.987265586853027,15.409123420715332,5222370.0,-0.020888469574938506,1.3448289194825658,13.79956271286205,47.50692601438377,62.35726248419142,0.43665229049694254,0.030163981577457477,-0.4670924105860639,-1.8684467465588153,20.151984764036378,0.46268272399902344,0.6414960448604852,-0.12474255561828507,-1.1338102803472712,0.8843251691107028,-0.6292764179827781,0.379791306746208,0.9118678015136634,31.958818748306893,-23.01742409510015,0.5045338623644936,9,0.2517528533935529,-0.30845403671265004,-0.7666006088256854,-1.7917590141296404,0.7303113937377912,2,0.033653807885331455,2.4545466128960327,15.418194770812988,1.3548395300771958,15.477164268493652,2.8709401767366534,15.000873565673828,0.033653807885331455
3771,2009-10-01,14.72417163848877,15.091595649719238,14.678811073303224,15.046235084533693,5566955.0,-0.02463946612900203,-1.0000000000000087,1.0289858163591883,41.939534260547426,59.73873003462264,0.6779506099681178,0.5055703092889399,-0.06843127370313873,-1.4741607506413281,20.52128138674354,0.41732120513916016,0.619087466273637,-0.5459198474884026,-1.319337976251159,0.2274982812743538,-0.9326289118697808,-0.1592107831070244,1.2361041871704046,5.4944534483573175,-45.01950784685803,0.3867090643813785,10,0.4762907028198242,0.06350660324096502,-0.3946399688720703,-1.4197983741760254,1.3290777206420898,3,0.07516950288200719,1.3448289194825658,15.096132278442385,2.4545466128960327,15.418194770812988,1.3548395300771958,15.477164268493652,0.07516950288200719
3772,2009-10-02,14.324995994567873,14.606233596801758,14.14355182647705,14.52458381652832,6759258.0,-0.02711022757147552,1.5500019710129693,0.6197158491951538,39.54869578114554,55.84971648965566,0.9748409389732853,0.9491208059951486,0.35087091925541003,-1.0573617145989243,21.629032728629536,0.5806198120117188,0.535543469538764,-0.9423738479614236,-1.7292546378371068,-0.15549305808574054,-1.335814242899266,-0.5489334530235812,1.5583919459499445,13.333352021433512,-36.43933134872613,0.39344039493784155,10,0.6078367233276349,0.4626822471618617,0.0703091621398908,-1.0206227302551287,2.10021305084228,4,0.08518048283162694,-1.0000000000000087,14.72417163848877,1.3448289194825658,15.096132278442385,2.4545466128960327,15.418194770812988,0.08518048283162694
3773,2009-10-05,14.51097583770752,14.542728424072266,14.157159805297852,14.256954193115234,4448339.0,0.012982889713209822,1.4285735738892509,-1.2727311821791658,40.04711480624756,52.050442158039495,0.7067374527606844,0.7863069985674613,0.195344129809488,-1.2296002054581123,22.21120600695201,0.38556861877441406,0.39682588629127125,-0.745507383346558,-1.5689426484686848,0.07792788177557064,-1.1572250159076223,-0.33378975078549367,1.233225213687037,27.000006307233765,-20.866751504593818,0.4117176325610641,10,0.4082484245300293,0.276702404022215,-0.07711386680603027,-1.2066025733947754,1.877943992614746,0,0.07252261308117891,1.5500019710129693,14.324995994567873,-1.0000000000000087,14.72417163848877,1.3448289194825658,15.096132278442385,0.07252261308117891
3774,2009-10-06,15.19592571258545,15.20046329498291,14.696955680847168,14.742317199707033,8430893.0,0.04720219250162705,1.176465859646013,1.7857081179301704,44.9729766341471,48.676430470223806,-0.05591484586942741,0.1294283023795142,-0.4461786162786705,-1.8966862730254963,22.158660865791703,0.6894874572753906,0.2991414359340183,-0.07416572570800817,-0.8833207728425982,0.7349893214265837,-0.4787432492753041,0.33041179785928776,0.42022340081570597,80.55547444402916,36.70500792078343,0.4045775235672958,10,-0.2767014503479004,-0.40824747085571467,-0.76206374168396,-1.891552448272705,1.551346778869629,1,0.01402992566312089,1.4285735738892509,14.51097583770752,1.5500019710129693,14.324995994567873,-1.0000000000000087,14.72417163848877,0.01402992566312089
3775,2009-10-07,15.19139003753662,15.5225248336792,15.127884864807127,15.127884864807127,5574572.0,-0.0002984796803180423,-11.428592881814142,0.13999995795165757,39.213337158937534,46.09824538799654,-0.12973317199809742,0.12124570415340408,-0.40497732936910324,-1.8768116738903,21.659499283736206,0.3946399688720721,0.17135120201141518,-0.06668076515197896,-0.8728582208160649,0.739496690512107,-0.46976949298402104,0.3364079626800631,-1.0478382110595685,75.9868543899614,36.38709097703975,0.4030887278320425,10,-0.3583517074584943,-0.3583507537841797,-0.8754663467407209,-1.8870167732238752,1.6103143692016584,2,0.037623246732269466,1.176465859646013,15.19592571258545,1.4285735738892509,14.51097583770752,1.5500019710129693,14.324995994567873,0.037623246732269466
3776,2009-10-08,15.481700897216795,15.545206069946287,15.332009315490724,15.49077320098877,4560307.0,0.019110223551817462,2.615402653901251,-0.1428592881814366,47.98535550783127,45.41526016111348,-0.4249050161629686,-0.1597499883385627,-0.6748197316343632,-2.141393162984201,20.933119840998053,0.35381603240966797,0.03483867878906999,0.21251664161681916,-0.5998442216306028,1.0248775048642411,-0.1936637900068927,0.618697073240531,-1.3105696105957012,95.46926975569164,55.82577109996029,0.40618043162371126,10,-0.6373219490051252,-0.6055693626403809,-1.1657772064208967,-2.177327632904051,1.1385593414306658,3,0.022267758384697744,-11.428592881814142,15.19139003753662,1.176465859646013,15.19592571258545,1.4285735738892509,14.51097583770752,0.022267758384697744
3777,2009-10-09,15.45448398590088,15.631391525268555,15.295721054077148,15.318401336669922,5078953.0,-0.0017580052409362779,-2.7000057816532377,-14.999789761376425,49.248124361603246,44.471595871187525,-0.3649557685004332,-0.1272687668180108,-0.6306844978318598,-2.0887060911143323,20.453933966050037,0.33567047119140625,-0.11019497130143385,0.1778151988983172,-0.6386748416928594,0.994305239489492,-0.23042982139727108,0.5860602191939055,-1.2283897079467785,88.00001811308267,46.617095976725764,0.4082450202955874,10,-0.567012310028078,-0.5783524513244664,-1.1385602951049822,-2.141038417816164,1.6012411117553693,4,0.03874379589614452,2.615402653901251,15.481700897216795,-11.428592881814142,15.19139003753662,1.176465859646013,15.19592571258545,0.03874379589614452
3778,2009-10-12,16.647478103637695,16.70644760131836,16.284589767456055,16.475105285644528,14984675.0,0.07719404406029873,1.9062395290623952,1.266677412346796,60.64140912638578,45.67816373902547,-1.5360107478354212,-1.265086021691328,-1.805124898743287,-3.250337966558593,20.819717895687855,1.2519636154174787,-0.13877025391021292,1.294602870941162,0.27830631541322504,2.3108994264690974,0.7864545931771936,1.8027511487051306,-2.337065990844726,97.06545236236448,52.97350733281132,0.5081482777639678,10,-1.2224783897399902,-1.2224783897399902,-2.331554412841797,-3.3340325355529785,0.2222671508789027,0,-0.013351515277198245,-2.7000057816532377,15.45448398590088,2.615402653901251,15.481700897216795,-11.428592881814142,15.19139003753662,-0.013351515277198245
3779,2009-10-13,16.62026023864746,17.005828857421875,16.51593017578125,16.62026023864746,10190190.0,-0.0016349542447685605,-3.695661712279932,0.0,60.93749454635871,47.17044913146713,-1.475514272273097,-1.1933012409431072,-1.7572397787004448,-3.193625742457609,21.11661757483364,0.489898681640625,-0.11163517384042443,1.2002508163452141,0.0379904388206711,2.362511193869757,0.6191206275829408,1.7813810051074856,-2.118165286772461,79.4685773222891,32.199090064179316,0.5811301887622716,10,-1.045569896697998,-1.045569896697998,-2.3496975898742676,-3.304546356201172,0.16330146789551137,1,-0.013919180867412284,1.9062395290623952,16.647478103637695,-2.7000057816532377,15.45448398590088,2.615402653901251,15.481700897216795,-0.013919180867412284
3780,2009-10-14,17.150983810424805,17.291603088378903,16.783561706542972,17.001293182373047,7935111.0,0.03193232621852937,1.357888027760694,100.0,70.03778973471279,50.2924775174855,-1.882018417882561,-1.6899146091787394,-2.2645050044064163,-3.691107251440961,21.015199578612876,0.6713428497314418,-0.12061603548395539,1.654314327239991,0.25836858585631006,3.050260068623672,0.9563414565481487,2.3522871979318314,-2.398515467995118,92.95452959957663,38.85302971602431,0.6979728706918408,10,-1.433406352996828,-1.433406352996828,-2.8395962715148926,-3.8352699279785156,-0.6622695922851527,2,-0.02353866830218454,-3.695661712279932,16.62026023864746,1.9062395290623952,16.647478103637695,-2.7000057816532377,15.45448398590088,-0.02353866830218454
3781,2009-10-15,17.019437789916992,17.255315780639652,16.91964340209961,17.150983810424805,4500812.0,-0.007669881912421572,-1.027406255400056,-0.878785948191282,71.45612955231823,53.837747936504684,-1.5540772777598981,-1.5589875872009138,-2.1027951477559217,-3.5201556291220975,20.320422699897993,0.3356723785400426,-0.08967305811579607,1.4724176406860359,-0.06711562798507131,3.011950909357145,0.7026510063504823,2.2421842750215895,-1.9622732779733987,86.36365808277213,26.293546654440902,0.7697666343355543,10,-1.295056343078615,-1.3018603324890154,-2.5515546798706055,-3.599393367767334,-0.6849498748779297,3,-0.012793218311107135,1.357888027760694,17.150983810424805,-3.695661712279932,16.62026023864746,1.9062395290623952,16.647478103637695,-0.012793218311107135
3782,2009-10-16,16.611188888549805,17.182737350463867,16.529539108276367,17.150983810424805,6965114.0,-0.02398721429030115,1.1654104911730487,4.103468275142095,62.23092169752228,56.302615368868544,-0.8799656037355099,-1.1315881896902251,-1.6775709008209478,-3.070274159735291,19.294193073585497,0.6531982421875,-0.029152052256257832,1.0151788711547844,-0.5963329517770966,2.6266906940866654,0.20942295968884395,1.820934782620725,-1.2858917474339737,32.432452908810355,-24.92799366013645,0.8057559114659406,10,-0.6169095039367694,-0.893611431121828,-2.066192150115967,-3.1140308380126953,0.19958877563476562,4,0.0005460987866985345,-1.027406255400056,17.019437789916992,1.357888027760694,17.150983810424805,-3.695661712279932,16.62026023864746,0.0005460987866985345
3783,2009-10-19,16.602117538452152,16.874282836914062,16.461498260498047,16.692838668823242,5315973.0,-0.0005460987866983125,-1.2195124452603403,0.16806592039800336,62.90802853041423,58.29539891289822,-0.6068926103517498,-1.0924270270502188,-1.6509871787150683,-3.031513191980382,18.784646002164163,0.4127845764160156,0.09514036729625452,0.951447486877445,-0.7206468145818796,2.6235417883367695,0.11540033614778267,1.7874946376071073,-1.0408636836647531,16.93994218936022,-37.393027469571564,0.8360471507296625,10,-0.39237356185913796,-0.8845400810241753,-2.057120800018314,-3.1049594879150426,0.13608169555663707,0,0.027322271279762722,1.1654104911730487,16.611188888549805,-1.027406255400056,17.019437789916992,1.357888027760694,17.150983810424805,0.027322271279762722
3784,2009-10-20,16.583972930908207,16.81077766418457,16.52046775817871,16.692838668823242,4929662.0,-0.0010929092329289292,-1.4615459257522216,1.200004204860827,67.37288984922776,61.424238100708244,-0.41476432421516307,-1.0551422664041628,-1.596169495267711,-2.985293759150654,18.171154783967623,0.2903099060058594,0.27854095598776496,0.8868078231811563,-0.836611593915034,2.6102272402773448,0.02509811463306022,1.7485175317292505,-0.815077168089827,14.754120961182807,-40.65715509904599,0.8617097085480946,10,-0.29031085968017933,-0.8663954734802299,-2.0162956714630162,-3.0868148803710973,0.5035057067871058,1,0.017231837316604937,-1.2195124452603403,16.602117538452152,1.1654104911730487,16.611188888549805,-1.027406255400056,17.019437789916992,0.017231837316604937
3785,2009-10-21,16.41160011291504,16.670158386230472,16.066856384277347,16.556755065917972,7309534.0,-0.010393939902778593,2.243894059431264,1.3333391733974165,70.66666760107171,63.944383888846076,-0.05710782091766475,-0.8634470061257424,-1.3956821822911891,-2.783028442883978,17.197058248616333,0.603302001953125,0.46070396660359236,0.6740637302398689,-1.0777775364339703,2.42590499691371,-0.2018569030970525,1.5499843635767885,-0.4599794710293974,29.00761521116333,-31.3662644978365,0.8759206333369204,10,-0.11793804168701172,-0.6940226554870623,-1.8223767280578613,-2.9144420623779297,0.05443382263183594,2,0.02266455379541088,-1.4615459257522216,16.583972930908207,-1.2195124452603403,16.602117538452152,1.1654104911730487,16.611188888549805,0.02266455379541088
3786,2009-10-22,16.40706443786621,16.574899673461914,16.1893310546875,16.221084594726562,4236598.0,-0.0002763700685869397,-2.090892410724525,-1.2812504106276705,78.22877179117914,67.16445582546562,0.10336459881138538,-0.8074213458417177,-1.3685006607255374,-2.746947033761508,16.964115309741317,0.38556861877441406,0.5854503217777527,0.6105587959289558,-1.1484043086221796,2.369521900480091,-0.2689227563466119,1.4900403482045235,-0.34020805358886363,30.487844483225796,-34.35598314061596,0.8794815522755677,10,0.27216529846191406,-0.6894869804382342,-1.8042325973510742,-2.8962979316711426,0.3084545135498047,3,0.004976501468781924,2.243894059431264,16.41160011291504,-1.4615459257522216,16.583972930908207,-1.2195124452603403,16.602117538452152,0.004976501468781924
3787,2009-10-23,16.393455505371097,16.674694061279293,16.33902359008789,16.59758186340332,4724644.0,-0.0008294556620198623,-1.1449264764133182,-1.0975724819756338,76.77416992088165,68.95698480263182,0.2952191157637536,-0.7211058804215735,-1.326380230582906,-2.70314466055299,17.508083007600906,0.3356704711914027,0.7482371930811791,0.5273207664489785,-1.2091379851367563,2.2637795180347133,-0.340908609343888,1.3955501422418468,-0.32659912109375,40.449395734709285,-27.975966380063255,0.8682293757928679,10,0.2857742309570277,-0.6758780479431206,-1.3971168994903618,-2.6536159515380895,0.13154792785644176,4,-0.003597020183616295,-2.090892410724525,16.40706443786621,2.243894059431264,16.41160011291504,-1.4615459257522216,16.583972930908207,-0.003597020183616295
3788,2009-10-26,16.030567169189453,16.828922271728516,16.030567169189453,16.556755065917972,5497156.0,-0.022136171111865277,-2.0344867584476973,2.5777557675597,63.06816196556171,69.19372562698771,0.627370643144264,-0.33163534256227045,-0.9263256356315672,-2.3058549592010387,17.28549709160918,0.7983551025390625,0.851116612693545,0.1367622852325443,-1.5912149313288317,1.8647395017939186,-0.7272263230481428,1.0007508935132314,1.2610359191894496,0.0,-64.12778691538821,0.8639886082806874,10,0.6305179595947266,-0.3129897117614764,-0.9253623485565221,-2.2907276153564453,1.3925819396972692,0,0.04867017409681362,-1.1449264764133182,16.393455505371097,-2.090892410724525,16.40706443786621,2.243894059431264,16.41160011291504,0.04867017409681362
3789,2009-10-27,16.08046531677246,16.307270050048828,15.876340866088867,16.180259704589847,5683354.0,0.0031126875959144318,1.4359006150910238,0.18965542240298655,63.72547374124185,68.49235718326872,0.550769540656745,-0.347173667305956,-0.936102834066439,-2.317090911958907,16.901797233684462,0.43092918395996094,0.9617258031181919,0.15354690551757777,-1.5613879260316743,1.8684817370668299,-0.7039205102570492,1.011014321292203,1.1859170532226528,21.42855712646693,-39.49724363760038,0.8574674157746256,10,0.4853630065917969,-0.3628878593444842,-0.9605181217193621,-2.1841306686401385,1.365365982055664,1,0.04090266694896516,-2.0344867584476973,16.030567169189453,-1.1449264764133182,16.393455505371097,-2.090892410724525,16.40706443786621,0.04090266694896516
3790,2009-10-28,15.604174613952635,16.166650772094727,15.549741744995115,16.148506164550778,6420918.0,-0.029619211474125606,1.1249981521783565,5.45453068557537,51.78806383191423,66.30701654766828,0.8767730083790237,0.1782697976708736,-0.42278996356392007,-1.8095126913949766,16.97163700651416,0.6169090270996112,0.9097370013997743,-0.34814591407775985,-2.025914458599045,1.3296226304435272,-1.1870301863384025,0.4907383581828828,1.6066060958862298,4.255292182763515,-50.140492039588935,0.8388842722606432,10,0.7620649337768572,0.1134028434753418,-0.4445364475250244,-1.5672211647033691,1.936913490295412,2,0.09505815337495438,1.4359006150910238,16.08046531677246,-2.0344867584476973,16.030567169189453,-1.1449264764133182,16.393455505371097,0.09505815337495438
3791,2009-10-29,15.83098030090332,15.912630081176758,15.513452529907227,15.576958656311035,6987823.0,0.014534936487309302,-1.0952338046217804,-0.4666671338693331,55.19398863752078,65.52513509655701,0.5181443203530058,0.040722854234072514,-0.6161939049191876,-2.0033943595368324,17.72035258384993,0.39917755126953125,0.8593544817260828,-0.17668066024780416,-1.7538821864531542,1.4005208659575477,-0.9652814233504792,0.6119201028548709,1.2801380710449202,24.137976032536592,-24.93277218807929,0.7886007631026758,10,0.3628873825073242,-0.11340284347534357,-0.6713421344757098,-1.6193866729736346,2.17279052734375,3,0.04011461214485368,1.1249981521783565,15.604174613952635,1.4359006150910238,16.08046531677246,-2.0344867584476973,16.030567169189453,0.04011461214485368
3792,2009-10-30,15.545206069946287,15.948919296264648,15.481700897216795,15.812835693359375,6152272.0,-0.01805158148928565,-1.3678209806432782,-1.053570154789935,29.71622055137142,61.83715643221891,0.7116441638019015,0.4454370910795582,-0.31544326256211086,-1.6847923294543623,17.976059899959274,0.46721839904785334,0.6973631591067022,-0.5234653949737567,-1.9094090873810057,0.8624782974334924,-1.216437241177383,0.16950645122986785,1.4380990346386735,4.713788983084435,-36.70439876502628,0.6929718462036246,10,0.610105514526369,0.17237138748168945,-0.38556790351867676,-1.1090755462646484,2.2635135650634783,4,0.07528448810545574,-1.0952338046217804,15.83098030090332,1.1249981521783565,15.604174613952635,1.4359006150910238,16.08046531677246,0.07528448810545574
3793,2009-11-02,15.563349723815918,15.753866195678713,15.381905555725098,15.61324691772461,4889107.0,0.0011671542846065641,1.2465749479438033,0.18644122153725423,30.485783379977292,57.73858904674664,0.5930177093267162,0.5377476876943987,-0.31809089302842253,-1.664816703369576,18.31261349483129,0.37196063995361506,0.5263094025168371,-0.5579404354095452,-1.7629780603450769,0.6470971895259865,-1.1604592478773128,0.04457837705822065,1.2697949600322254,19.607859303422085,-16.295072852738077,0.6025188124677658,11,0.5420641899108887,0.15422773361205877,-0.4195880889892578,-1.0274252891540527,2.2181520462036133,0,0.06178963568106699,-1.3678209806432782,15.545206069946287,-1.0952338046217804,15.83098030090332,1.1249981521783565,15.604174613952635,0.06178963568106699
3794,2009-11-03,15.409123420715332,15.5225248336792,15.17778205871582,15.34561824798584,5078404.0,-0.009909582823585894,1.3750139614335928,-1.272720322623803,12.64595697094228,51.29184342117671,0.6292368671746331,0.7470677255522986,-0.1539357754473052,-1.4716772300996244,19.06759391909974,0.38556766510009766,0.42576820049022857,-0.7228266239166246,-1.8967681547273827,0.45111490689413536,-1.3097973893220036,-0.1358558585112455,1.2498725677580467,23.394547614822585,-5.073144790803521,0.58697076540538,11,0.5942287445068359,0.3084540367126447,-0.2778360843658465,-0.8731989860534668,2.413203239440918,1,0.13070345620464208,1.2465749479438033,15.563349723815918,-1.3678209806432782,15.545206069946287,-1.0952338046217804,15.83098030090332,0.13070345620464208
3795,2009-11-04,15.762939453125,15.826443672180176,15.499844551086426,15.60871124267578,5505959.0,0.022961463981397756,1.3225928965269347,2.4285928818141143,25.399681837871825,45.421944537475895,0.19414879833283472,0.4619506584915385,-0.47888348332864084,-1.7805061902757409,19.133560566584222,0.41732025146484375,0.3228490357441487,-0.39758806228637766,-1.5008216981181377,0.7056455735453824,-0.9492048802022595,0.15402875562950236,0.688686585182321,75.88239367990937,52.47697498159002,0.5516168179158804,11,0.24041271209716797,-0.04536199569702326,-0.6316521167755145,-1.15443754196167,2.340625762939453,2,0.10676256485712066,1.3750139614335928,15.409123420715332,1.2465749479438033,15.563349723815918,-1.3678209806432782,15.545206069946287,0.10676256485712066
3796,2009-11-05,15.826443672180176,15.93984603881836,15.431802749633787,15.549741744995115,4419106.0,0.004028704116007198,1.018020133910399,1.794107098689083,32.23819488004827,40.473502866272185,0.04427852055559711,0.4485977898104494,-0.5117475580190245,-1.7990664832330356,19.19942127044632,0.5080432891845721,0.19517162881326122,-0.3513209819793701,-1.420132936297108,0.7174909723383678,-0.8857269591382391,0.18308499517949883,0.4468442089843343,84.11753211739855,59.2988487345136,0.5344059771588688,11,0.1769084930419922,-0.10886621475219904,-0.7586619853973389,-1.2179417610168457,2.59011173248291,3,0.10834047544628644,1.3225928965269347,15.762939453125,1.3750139614335928,15.409123420715332,1.2465749479438033,15.563349723815918,0.10834047544628644
3797,2009-11-06,16.05324935913086,16.221084594726562,15.808300018310547,15.858197212219238,4405782.0,0.014330805558633752,-1.799996118627676,0.7049179197843777,38.69159429402284,37.764995347212306,-0.26357850068757926,0.28348451068891123,-0.7066931093081124,-1.98038439285299,19.317481465875534,0.4127845764160156,0.06477807891270615,-0.15445356369018626,-1.1701875067916205,0.8612803794112498,-0.6623205352409052,0.3534134078605309,-0.8754673004150391,83.91308083679621,55.69782991802489,0.5078669715507178,11,-0.31072330474853516,-0.33567190170288264,-1.0591790676116943,-1.4447474479675293,2.435884475708008,4,0.12150321878646841,1.018020133910399,15.826443672180176,1.3225928965269347,15.762939453125,1.3750139614335928,15.409123420715332,0.12150321878646841
3798,2009-11-09,16.425209045410153,16.456962585449222,16.103145599365234,16.275518417358402,4334016.0,0.02317036744138834,2.3191443678036747,0.7674390178313502,47.14518150345942,35.92274065412537,-0.6410885041277368,-0.11170814228966819,-1.032308360315323,-2.2981475790188384,18.169648203305588,0.4037132263183629,-0.08896396184015387,0.22861957550048473,-0.7715998616904365,1.2288390126914077,-0.2714901430949759,0.7287292940959453,-1.226560935974117,97.5176654603899,64.80719940814372,0.5001097185954612,11,-0.6078367233276314,-0.7008275985717756,-1.5649535655975306,-1.6851601600646973,2.0140266418457067,0,0.08423092733703874,-1.799996118627676,16.05324935913086,1.018020133910399,15.826443672180176,1.3225928965269347,15.762939453125,0.08423092733703874
3799,2009-11-10,16.388919830322266,16.543146133422848,16.257373809814453,16.466033935546875,3926355.0,-0.0022093609273136083,1.4705989050854618,-0.5151565347026913,49.571187677785275,35.676421081444374,-0.6218364134953926,-0.09869937583286514,-0.9283755907639932,-2.206163799670934,16.696732564006915,0.2857723236083949,-0.23860088313710648,0.203897380828856,-0.7809245918691055,1.1887193535268175,-0.28851360552012295,0.6963083671778367,-1.1399391418457032,86.12253374157348,50.75663307181311,0.49241098634898045,11,-0.5284557342529315,-0.3946404457092303,-1.535468578338623,-1.601241588592531,1.8280467987060547,1,0.08497094098421032,2.3191443678036747,16.425209045410153,-1.799996118627676,16.05324935913086,1.018020133910399,15.826443672180176,0.08497094098421032
3800,2009-11-11,16.747272491455078,16.915107727050778,16.56129264831543,16.602117538452152,5419398.0,0.021865544821922933,-2.119997308911676,-1.8823398466484822,55.67322898258658,35.72967000867391,-0.8951200030628907,-0.5152657783182875,-1.2196677688867155,-2.5098665330174477,15.071208580975192,0.5261878967285121,-0.2924367338718241,0.5824356079101562,-0.3331369914690576,1.4980082072893701,0.12464930822054754,1.0402219075997632,-1.4206418762817385,88.6850487154728,50.52503707871128,0.45778629968960716,11,-0.7008275985717773,-0.5375285148620641,-1.8938212394714355,-1.9595942497253436,1.3653640747070312,2,0.06419279134854317,1.4705989050854618,16.388919830322266,2.3191443678036747,16.425209045410153,-1.799996118627676,16.05324935913086,0.06419279134854317
3801,2009-11-12,16.801704406738278,17.087478637695312,16.747272491455078,16.756343841552734,5510035.0,0.0032501958340362958,-9.71460323181354,0.3124975362337716,56.71641744210044,38.72969188542157,-0.8910806575372661,-0.618559994228093,-1.201660671325076,-2.506749176419099,13.447848070277862,0.3402061462402344,-0.3535701023731086,0.6477541923522914,-0.22940447049706947,1.524912855201654,0.20917486092761095,1.0863335237769718,-1.347995622614743,77.65955226061541,38.145484302620915,0.43857933142468114,11,-0.6690740585327113,-0.5670118331909144,-1.9686655998229945,-2.014026165008543,1.3472213745117223,3,0.07748385388830359,-2.119997308911676,16.747272491455078,1.4705989050854618,16.388919830322266,2.3191443678036747,16.425209045410153,0.07748385388830359
3802,2009-11-13,16.62026023864746,16.77448844909668,16.43881607055664,16.73366355895996,4610676.0,-0.010799152496579367,2.441856371743722,-2.5000420486083867,60.31746402541584,42.04432306824808,-0.6046929467547635,-0.4599850507199683,-0.969011412398995,-2.271703155169133,12.32411172143952,0.3628883361816371,-0.33453047436275085,0.4658564567565904,-0.41230651675375185,1.3440194302669344,0.026774970001419263,0.9049379435117615,-1.0031744691667477,52.534520243220925,7.690800107203287,0.4390814867551716,11,-0.48762989044189453,-0.38556766510009766,-1.760004997253418,-1.8325819969177264,1.9505233764648438,4,0.1080786425857918,-9.71460323181354,16.801704406738278,-2.119997308911676,16.747272491455078,1.4705989050854618,16.388919830322266,0.1080786425857918
3803,2009-11-16,17.05572509765625,17.05572509765625,16.81077766418457,16.856138229370114,4231204.0,0.026200844797615863,1.4545445857742185,-1.7599737621098268,65.03495002434684,47.865322296404145,-0.9009460768829669,-0.9061849195056908,-1.358415344673249,-2.654690637708919,11.433168651509007,0.43546485900878906,-0.3336053896210416,0.8786409378051765,-0.06889914647533502,1.826181022085688,0.40487089566492074,1.3524109799454322,-1.2916000413540765,96.1747554076845,46.371093917282806,0.4737700421402557,11,-0.7960844039916992,-0.8210325241088867,-2.1739234924316406,-2.2680468559265154,1.5468101501464844,0,0.08404267358762674,2.441856371743722,16.62026023864746,-9.71460323181354,16.801704406738278,-2.119997308911676,16.747272491455078,0.08404267358762674
3804,2009-11-17,16.869745254516598,16.978612899780273,16.815313339233402,16.874282836914062,3145695.0,-0.010904247229290065,-1.8800269111093602,-0.02273487447560536,71.42857142857143,52.979643362037436,-0.5431012152152022,-0.735402473936805,-1.1338741067631997,-2.4145368322003886,10.494077911000893,0.240411758422848,-0.21734556687687956,0.6783724784851053,-0.30301650848192807,1.6597614654521404,0.1876779850015886,1.169066971968622,-0.9732848400751113,66.43349035243972,10.419309598367697,0.49069449348351746,11,-0.6101045608520472,-0.6350526809692347,-1.444745540618893,-1.7962927818298304,1.8144397735595703,1,0.09303581109614312,1.4545445857742185,17.05572509765625,2.441856371743722,16.62026023864746,-9.71460323181354,16.801704406738278,0.09303581109614312
3805,2009-11-18,16.783561706542972,17.042118072509766,16.670158386230472,16.874282836914062,3535308.0,-0.0051087640431648484,-1.342848218361836,19.993274485061328,66.9355270787627,56.83490249522793,-0.3318108026555322,-0.6534251444545554,-1.0257137699333203,-2.2754341891765986,10.319563283046588,0.3719596862792933,-0.09693653053402684,0.5735908508300831,-0.4389734302658397,1.5861551319260077,0.06730871028211993,1.0798729913780445,-0.7679994697761039,53.147145133878446,-6.614163907292713,0.506282140547962,11,-0.3356723785400426,-0.548869132995609,-1.2088713645935094,-1.560418605804447,1.814437866210934,2,0.08540528807580472,-1.8800269111093602,16.869745254516598,1.4545445857742185,17.05572509765625,2.441856371743722,16.62026023864746,0.08540528807580472
3806,2009-11-19,16.488714218139652,16.828922271728516,16.393455505371097,16.724590301513672,3972363.0,-0.0175676351395887,-1.042558140575183,2.60001261458252,66.72027484160932,59.949200333848644,0.07471635176075608,-0.3711774844311968,-0.7063056526538816,-1.9219641740103732,9.91315048354228,0.4354667663574183,0.08252091028755615,0.2746608734130902,-0.7418998047208589,1.2912215515470375,-0.23361946565388436,0.7829412124800648,-0.3659603412799406,14.38367605552683,-50.17863067075892,0.5082803390669739,11,0.10659790039062145,-0.2721652984619176,-0.7711367607116753,-1.1226840019226128,2.281656265258789,3,0.09848689998131799,-1.342848218361836,16.783561706542972,-1.8800269111093602,16.869745254516598,1.4545445857742185,17.05572509765625,0.09848689998131799
3807,2009-11-20,16.334487915039062,16.62026023864746,16.207475662231445,16.606653213500973,4222723.0,-0.009353446306378577,1.757602206917642,1.1538486419174097,63.03685318926859,61.71494163227189,0.3051181278517525,-0.23357068524744307,-0.5302668178972887,-1.7099240286018453,9.193812608853207,0.4127845764160156,0.21347358389591875,0.12338294982910014,-0.8913272395670404,1.1380931392252407,-0.38397214486897013,0.6307380445271704,0.75299072265625,14.973455625586032,-52.99192130103419,0.5073550946980702,11,0.3129892349243164,-0.15422821044921875,-0.6135084629058856,-0.9684576988220233,2.7398014068603516,4,0.11108018051428448,-1.042558140575183,16.488714218139652,-1.342848218361836,16.783561706542972,-1.8800269111093602,16.869745254516598,0.11108018051428448
3808,2009-11-23,16.81077766418457,16.869745254516598,16.452425003051758,16.452425003051758,2612375.0,0.0291585357081805,-1.329103683202024,-1.3166728571128399,71.36931668656166,64.13695596658037,-0.12373956132564601,-0.683453026759004,-0.9729103969629911,-2.1258400969263107,9.226654277565395,0.5352573394775355,0.33188724718236173,0.5606621742248521,-0.4843612885673281,1.6056856370170323,0.03815044282876201,1.0831739056209422,0.25910091400146484,72.28269190777732,-1.2660427458726673,0.5225117313960904,11,-0.1633005142211914,-0.6781473159790039,-0.9548492431640643,-1.444747447967531,1.955057144165039,0,0.10469509418814305,1.757602206917642,16.334487915039062,-1.042558140575183,16.488714218139652,-1.342848218361836,16.783561706542972,0.10469509418814305
3809,2009-11-24,16.73819923400879,17.001293182373047,16.502323150634766,16.574899673461914,3667089.0,-0.004317374938008323,-2.235310849750801,0.45569512454758354,66.2632323220758,65.3136230043014,0.004016921263062301,-0.5892852601915806,-0.8718074194020389,-1.993131676899134,9.642585306103566,0.49897003173828125,0.4260654821298857,0.45519704818725515,-0.6085763293536424,1.5189704257281544,-0.07668964058319361,0.9870837369577039,0.3144312858581557,63.58694037610291,-9.267284743844023,0.5318866887704493,11,-0.09072208404541016,-0.6055688858032227,-0.7745385169982946,-1.3721690177917498,2.023099899291992,1,0.11138211391378205,-1.329103683202024,16.81077766418457,1.757602206917642,16.334487915039062,-1.042558140575183,16.488714218139652,0.11138211391378205
3810,2009-11-25,17.087478637695312,17.110160827636722,16.828922271728516,16.828922271728516,6813391.0,0.02086720314434154,-1.1754525738060737,1.5833255466267988,69.19890244777153,66.7005657827093,-0.326236496151715,-0.8661494317335041,-1.1988830430410076,-2.275656032155691,10.495192801423645,0.37196159362793324,0.4831436811815202,0.7303112506866469,-0.34099208657966784,1.8016145879529635,0.19465958205348954,1.2659629193198043,-0.8800029754638672,97.48725349538383,24.981341734235016,0.5356516686331579,11,-0.42866039276123047,-0.943507194519043,-1.0818588733673096,-1.7214484214782733,2.4132041931152344,2,0.09344306578142492,-2.235310849750801,16.73819923400879,-1.329103683202024,16.81077766418457,1.757602206917642,16.334487915039062,0.09344306578142492
3811,2009-11-26,16.466033935546875,16.937788009643555,16.443353652954098,16.88789176940918,4007289.0,-0.0363684259875251,-1.1165020799568734,-1.6315894303545346,55.61035828646328,66.17755403393679,0.27109449530989593,-0.20520992146542483,-0.5747204424018584,-1.596838375665783,11.024681583485124,0.6441249847412145,0.5237492328730937,0.07711386680603027,-0.9657915799797294,1.1200193135917917,-0.4443388565868496,0.5985665901989101,-0.2405045700073245,28.643239439893225,-40.66742635957789,0.5214527233928805,11,0.19278430938720703,-0.32206249237060547,-0.46041417121887207,-1.1000037193298358,2.993824005126953,3,0.1294765725342364,-1.1754525738060737,17.087478637695312,-2.235310849750801,16.73819923400879,-1.329103683202024,16.81077766418457,0.1294765725342364
3812,2009-11-27,16.715518951416016,16.856138229370114,16.066856384277347,16.134899139404293,9168118.0,0.015151494090544393,-1.2025282094954246,-1.3763400022606618,54.08163155851043,64.96051864884386,0.040837434368121706,-0.382113732893103,-0.8062487749434553,-1.785758377071879,11.604122945310513,0.7892818450927663,0.5226784095469945,0.26808323860168315,-0.7044530893161287,1.2406195665194968,-0.21818492535722456,0.7543514025605891,0.3946418762207067,62.173852634041836,-3.4213932457145546,0.48626816395890665,11,-0.12701034545898082,-0.5715475082397461,-0.5171153545379639,-1.3494887351989764,2.444957733154297,4,0.12293076499478661,-1.1165020799568734,16.466033935546875,-1.1754525738060737,17.087478637695312,-2.235310849750801,16.73819923400879,0.12293076499478661
3813,2009-11-30,16.52500343322754,16.874282836914062,16.497785568237305,16.747272491455078,3404486.0,-0.011397523387829844,-1.7212920391802748,-0.382813423912327,51.83375201695502,62.78331649199759,0.16556390050861225,-0.12212077048707926,-0.5956718237214638,-1.5487873920177737,12.00990715422637,0.3764972686767578,0.5078861816762341,0.029485034942627664,-0.8496111086269735,0.9085811785122271,-0.41006303684217116,0.4690331067274265,0.564291305541996,43.91307368297857,-18.297201543314195,0.4395480717847999,11,0.06350517272949574,-0.38103199005126953,-0.3265998363494873,-1.1589732170104998,2.5266056060791016,0,0.1542684029672221,-1.2025282094954246,16.715518951416016,-1.1165020799568734,16.466033935546875,-1.1754525738060737,17.087478637695312,0.1542684029672221
3814,2009-12-01,17.423149108886722,17.436759948730472,16.647478103637695,16.647478103637695,6022629.0,0.05435071038189587,-1.0350943628204432,-3.4897840096796777,57.950897284586674,61.7850242926447,-0.7217229615756864,-0.9082086390043251,-1.4675854057571271,-2.3956524401617862,12.236473958888899,0.9117565155029332,0.517755026674017,0.8269294261932423,0.012807056609688061,1.6410517957767983,0.4198682414014634,1.2339906109850212,-1.356292724609375,99.00643810287598,38.486693326006545,0.4070611847917776,12,-0.6713409423828125,-1.1158781051635778,-1.2338178157806432,-2.057118892669683,1.6556777954101527,1,0.0770633190975818,-1.7212920391802748,16.52500343322754,-1.2025282094954246,16.715518951416016,-1.1165020799568734,16.466033935546875,0.0770633190975818
3815,2009-12-02,17.445831298828125,17.826862335205078,17.23716926574707,17.491191864013672,8350956.0,0.0013018421526240775,-1.549006513315195,-0.058479129526034034,57.63442785421826,60.77548573849013,-0.7158635584832815,-0.8414921170075829,-1.4616225023011573,-2.3758171974143902,13.322656463018243,0.5896930694580078,0.4719928391071555,0.7654670238494887,-0.03376353562397583,1.564697583322955,0.36585174411275645,1.165082303586221,-1.3515768432617143,78.35058249796799,19.172773831598086,0.39961527973673294,12,-0.49897193908691406,-0.9435091018676758,-1.3041284084320068,-2.0798010826110858,1.814437866210941,2,0.07540298951308899,-1.0350943628204432,17.423149108886722,-1.7212920391802748,16.52500343322754,-1.2025282094954246,16.715518951416016,0.07540298951308899
3816,2009-12-03,17.541088104248047,17.808719635009766,17.522943496704098,17.522943496704098,4735432.0,0.005460147114131564,-30.49984232102243,-0.40000840972171653,61.141617783423186,60.56490402672953,-0.7220764834652016,-0.8450308492685323,-1.5143992943967284,-2.4252533003725,14.37736251112226,0.3628883361816406,0.4229661626757526,0.774991607666017,-0.006211230358019293,1.5561944456900552,0.3843901886539989,1.1655930266780352,-1.3775293334960885,83.7628826876185,22.763871886167465,0.39060141901201906,12,-0.5942287445068359,-1.0387659072875977,-1.4991796016693115,-2.1750578880310076,1.3880462646484375,3,0.11171454786136858,-1.549006513315195,17.445831298828125,-1.0350943628204432,17.423149108886722,-1.7212920391802748,16.52500343322754,0.11171454786136858
3817,2009-12-04,18.00377082824707,18.176143646240234,17.38232421875,17.56376838684082,6866771.0,0.026377082268173035,1.0231191394002441,24.249763481546815,61.39588330481969,59.45674476209153,-1.0315483664309752,-1.2164615666290608,-1.921038001702044,-2.839973675385025,15.147107896653234,0.7938194274902344,0.41176612614105323,1.14014825820923,0.2537267222787989,2.0265697941396628,0.6969374902440144,1.5833590261744455,-1.7736799149169862,89.72967567217422,31.809521809215177,0.4432107679652162,12,-0.8822708129882812,-1.326807975769043,-2.048048257827759,-2.637740612030031,1.1022720336914098,4,0.08087678555329236,-30.49984232102243,17.541088104248047,-1.549006513315195,17.445831298828125,-1.0350943628204432,17.423149108886722,0.08087678555329236
3818,2009-12-07,17.808719635009766,18.29408073425293,17.722532272338867,18.099029541015625,6408263.0,-0.010833907801763298,-1.470574655783659,-0.6597915799694826,61.262281048123135,58.90108350943012,-0.7599715104958271,-0.9617565748572332,-1.6864084195578677,-2.6004321168584426,15.600731134570879,0.5715484619140625,0.42249413955394033,0.8759215354919441,-0.07967988747977728,1.8315229584636654,0.39812082400608517,1.353722246977803,-1.461865557705071,70.52348330927818,13.115093923681812,0.47780071148586023,12,-0.6282510757446289,-1.0727882385253906,-1.8722751140594482,-2.4426894187927264,1.5604171752929688,0,0.07590422429376442,1.0231191394002441,18.00377082824707,-30.49984232102243,17.541088104248047,-1.549006513315195,17.445831298828125,0.07590422429376442
3819,2009-12-08,17.78150177001953,18.07181167602539,17.581914901733402,17.78150177001953,5293829.0,-0.00152834485286224,-1.4545541422578407,-0.0,62.14126723931477,58.116901819601594,-0.636089396375425,-0.8694372008712747,-1.6172113649746933,-2.529372072127508,15.815585179535423,0.48989677429198863,0.4615031781074208,0.7790745735168443,-0.21194903379801744,1.770098180831706,0.28356276985941165,1.274586377174277,-1.2788695601589772,51.502185423531834,-6.178977199927765,0.4955118036574311,12,-0.6010332107543945,-1.0455703735351562,-1.8700060844421387,-2.415471553802492,1.4243354797363281,1,0.0714285714285714,-1.470574655783659,17.808719635009766,1.0231191394002441,18.00377082824707,-30.49984232102243,17.541088104248047,0.0714285714285714
3820,2009-12-09,17.82232666015625,17.981090545654297,17.672636032104492,17.808719635009766,4650163.0,0.0022959191335318874,-1.1587286755479618,100.0,67.29412556202433,59.41509818355283,-0.6277261726820917,-0.8702082004197038,-1.6043345315590969,-2.526831133444878,15.439889117399963,0.3084545135498047,0.43210098499652716,0.7661467552185073,-0.2816028268982187,1.8138963373352333,0.24227196416014252,1.290021546276872,-1.1763785683443047,48.25876579160417,-14.28376554969936,0.5238747910583635,12,-0.6418581008911133,-0.9593849182128906,-1.9618618488311768,-2.4562964439392108,1.664749145507816,2,0.07050147088537373,-1.4545541422578407,17.78150177001953,-1.470574655783659,17.808719635009766,1.0231191394002441,18.00377082824707,0.07050147088537373
3821,2009-12-10,18.103565216064453,18.171606063842773,17.74521255493164,17.78150177001953,5095685.0,0.015780125752993923,-1.16091365160991,23.668909447715166,72.20956305272121,61.429312794020696,-0.7289053641451204,-1.1055984392280962,-1.8155048963537794,-2.7684225056253347,14.889217555192866,0.4263935089111328,0.44548712420121106,0.9822922706604018,-0.15667931254037626,2.12126385386118,0.4128064790600128,1.5517780622607908,-1.3257665128572285,79.10456191438487,10.109265026948464,0.5694857916003886,12,-0.7076320648193359,-1.2406234741210938,-2.24310040473938,-2.737534999847414,1.0750541687011719,3,0.06389371017086698,-1.1587286755479618,17.82232666015625,-1.4545541422578407,17.78150177001953,-1.470574655783659,17.808719635009766,0.06389371017086698
3822,2009-12-11,18.416555404663086,18.588926315307614,18.14439010620117,18.14439010620117,5779323.0,0.017288870168009618,-2.266663396242197,0.8450673362786897,71.02137269021834,63.56127064660551,-0.8663325869916996,-1.3461315381896597,-2.040476673274167,-3.0407742741654076,15.244316597223333,0.4853610992431605,0.4271283876719636,1.205467700958252,-0.04499548654004215,2.4559308884565443,0.5802361072091067,1.8306992947073972,-1.5174541389722052,82.8829238357163,13.712599118254673,0.6252315937491464,12,-0.7983531951904297,-1.217942237854004,-2.5560905933380127,-3.0505251884460467,0.3628883361816406,4,0.027832510095976648,-1.16091365160991,18.103565216064453,-1.1587286755479618,17.82232666015625,-1.4545541422578407,17.78150177001953,0.027832510095976648
3823,2009-12-14,18.489133834838867,18.81119537353516,18.380266189575195,18.647897720336914,5207306.0,0.003940934044452504,-1.2891374611183912,-0.5833362533550974,72.92163346919942,65.22468577822916,-0.7051538236019397,-1.3763844406083763,-2.028374178603947,-3.0680409542287777,15.28172601452374,0.4309291839599645,0.517578215772172,1.2063756942749038,-0.16505519230626575,2.5778065808560733,0.5206602509843208,1.8920911375654867,-1.4210500641863142,73.80080900298964,3.7621180830175547,0.6857154432905846,12,-0.4649515151977539,-1.0501079559326136,-2.759082078933716,-3.123103618621828,0.33567047119140625,0,0.03336603177901054,-2.266663396242197,18.416555404663086,-1.16091365160991,18.103565216064453,-1.1587286755479618,17.82232666015625,0.03336603177901054
3824,2009-12-15,18.43923568725586,18.607072830200195,18.198823928833008,18.520885467529297,4767825.0,-0.002698782324187965,2.2142481716748508,0.5142843412864316,69.20102953129233,66.50986374234849,-0.5542519170576625,-1.267880065951033,-1.9147103498039577,-2.9704883460919973,15.157781328818565,0.4082489013671875,0.6079057646731414,1.078003025054933,-0.3713237424453091,2.5273297925551734,0.35333964130481377,1.8026664088050524,-1.1619785242573926,67.33067195145833,0.7324779071778806,0.7246633837501205,12,-0.34247589111328125,-1.0002098083496058,-2.66835880279541,-3.07320547103882,0.009073257446289062,1,0.05043056766661813,-1.2891374611183912,18.489133834838867,-2.266663396242197,18.416555404663086,-1.16091365160991,18.103565216064453,0.05043056766661813
3825,2009-12-16,18.21696662902832,18.498205184936523,18.153461456298828,18.461917877197266,7161089.0,-0.01205413619075102,1.1714371527256344,3.000023360119604,78.05229990887517,68.38882842295426,-0.23590153039244655,-0.9831230652005942,-1.629797465288135,-2.7051397972762175,15.338455636621726,0.3447437286376953,0.7297943267342859,0.7840637207031236,-0.6865929733300327,2.25472041473628,0.04873537368654368,1.5193920677197035,-0.7556368807654508,44.25531686474053,-26.022636187277122,0.7353283470165782,12,-0.12020683288574219,-0.7779407501220668,-2.2895948886871356,-2.850936412811281,1.1657772064208984,2,0.05428294627008845,2.2142481716748508,18.43923568725586,-1.2891374611183912,18.489133834838867,-2.266663396242197,18.416555404663086,0.05428294627008845
3826,2009-12-17,18.11263656616211,18.430164337158203,18.04459571838379,18.139854431152344,5534007.0,-0.00572708206535133,-3.722224817791067,0.11111543702550127,73.47559216826463,69.73101829667037,-0.04690371799701154,-0.7914742099442762,-1.472103339173323,-2.567967125356276,16.067152590329574,0.38556861877441406,0.7581955682404242,0.5985375404357924,-0.8313786995769874,2.0284537804485723,-0.11642057957059748,1.3134956604421824,-0.48932294286656486,8.875668978077632,-59.848586846017135,0.7149581200063905,12,0.08391857147217152,-0.6736106872558558,-1.9845421314239502,-2.74660634994507,1.8734092712402344,3,0.07588289173038865,1.1714371527256344,18.21696662902832,2.2142481716748508,18.43923568725586,-1.2891374611183912,18.489133834838867,0.07588289173038865
3827,2009-12-18,18.14892578125,18.380266189575195,18.099029541015625,18.14439010620117,7546129.0,0.0020035302400802646,-4.904809579111769,-0.16664330763853277,78.7781011387489,71.67722052896212,-0.06753990887189332,-0.7218712916449093,-1.4526291391399617,-2.5726800144023407,17.23817165130854,0.2812366485595703,0.792916454233918,0.5441048622131355,-0.7982458294706269,1.886455553896898,-0.12707048362874573,1.2152802080550167,-0.38306634792570193,13.609458622259647,-55.846863421139,0.6711753458418814,12,0.047629356384280896,-0.7098999023437464,-1.9652643203735352,-2.7375345230102557,2.1047496795654297,4,0.056735787887755906,-3.722224817791067,18.11263656616211,1.1714371527256344,18.21696662902832,2.2142481716748508,18.43923568725586,0.056735787887755906
3828,2009-12-21,18.570783615112305,18.570783615112305,18.099029541015625,18.14439010620117,4447272.0,0.023244231584115704,1.2127638636028146,94.00883095030562,74.46807472369812,73.04686580500473,-0.4134048799333243,-1.0594308347768262,-1.8511314624122193,-2.9664167084496356,18.116948696384235,0.4717540740966797,0.8191866930436866,0.8779623985290534,-0.4759208075603141,2.231845604618421,0.20102079548437146,1.5549040015737354,-0.6794838689627021,93.54832146490337,26.680266302757744,0.6769416030446834,12,-0.32886791229248047,-1.1317577362060511,-2.38712215423584,-3.1163001060485858,1.2111377716064453,0,0.01123593543799739,-4.904809579111769,18.14892578125,-3.722224817791067,18.11263656616211,1.1714371527256344,18.21696662902832,0.01123593543799739
3829,2009-12-22,18.602535247802734,18.788515090942386,18.520885467529297,18.570783615112305,3204748.0,0.0017097626760667062,-3.0689295190593415,0.0744655629761169,74.56643371373849,73.85490004408408,-0.35363356122894984,-0.9953835334393872,-1.857799640348567,-2.9685630792268114,18.924387413374653,0.2676296234130895,0.8136454881259496,0.8164972305297837,-0.5172144715367146,2.150208932596282,0.14964137949653278,1.4833530815630347,-0.6008480263668652,74.99999999999964,9.188485341326626,0.6668558510332494,12,-0.32433128356933594,-1.1635093688964808,-2.3553686141967773,-3.1480517387390154,1.2655715942382812,1,0.011948320767396048,1.2127638636028146,18.570783615112305,-4.904809579111769,18.14892578125,-3.722224817791067,18.11263656616211,0.011948320767396048
3830,2009-12-23,18.68418502807617,18.76583480834961,18.597999572753906,18.756763458251953,2242525.0,0.004389174872445389,2.7000252291649147,-2.2858172643720707,74.41857811995786,74.10034616266593,-0.33544796809858823,-1.002687005874801,-1.9300094464203355,-3.021715383883386,19.583555679400522,0.16783523559570312,0.8282812916237603,0.8183116912841761,-0.5304067707306395,2.1670301532989917,0.14395246027676833,1.492670922291584,-0.5853568283883845,85.97562226301612,21.50807504093332,0.674359231007408,12,-0.25628948211669567,-1.2451591491699148,-2.4370183944702113,-2.9666075706481916,1.5105209350585973,2,-0.012624370986455968,-3.0689295190593415,18.602535247802734,1.2127638636028146,18.570783615112305,-4.904809579111769,18.14892578125,-0.012624370986455968
3831,2009-12-24,18.597999572753906,18.6615047454834,18.461917877197266,18.643360137939453,1035597.0,-0.004612748974212932,3.8888525509250607,0.6249868600861672,65.12700396495924,73.44541630430379,-0.19193537001357086,-0.789045378677173,-1.8309500973686745,-2.903405599632766,21.006794820558937,0.2222671508789027,0.84376118708213,0.6255279541015639,-0.5875274903419907,1.8385833985451185,0.01900023187978661,1.2320556763233412,-0.4136873122044378,72.36845381187219,10.638015270661874,0.606527722221778,12,-0.1701040267944336,-1.1589736938476527,-2.2567086219787598,-2.8804221153259295,1.583099365234375,3,0.04219508983347664,2.7000252291649147,18.68418502807617,-3.0689295190593415,18.602535247802734,1.2127638636028146,18.570783615112305,0.04219508983347664
3832,2009-12-28,18.77037048339844,18.852020263671875,18.625215530395508,18.824804306030273,1716278.0,0.00926825005938059,3.1666871068906914,1.2000252291648363,74.76627893268375,73.65037691135761,-0.34513414705927303,-0.8427889905496571,-1.9750176215708102,-3.0468142830016696,22.756425175154842,0.25402069091796875,0.8442438177312752,0.6951562881469755,-0.41320746825617505,1.803520044550126,0.14097440994540023,1.2493381663485508,-0.51083224929069,89.15660209127063,27.359531695219303,0.5541818782015746,12,-0.322062492370609,-1.3109321594238317,-2.364439964294437,-3.0527930259704643,1.4651603698730433,0,0.06476565580200533,3.8888525509250607,18.597999572753906,2.7000252291649147,18.68418502807617,-3.0689295190593415,18.602535247802734,0.06476565580200533
3833,2009-12-29,19.074289321899414,19.187692642211914,18.65696907043457,18.824804306030273,3023830.0,0.016191413950501277,1.2285654789078706,-4.583272013735889,79.14108161048927,74.7548271423795,-0.6228153595100885,-0.9970484641059159,-2.2462255141884953,-3.319564747159891,24.81163966716979,0.5307235717773438,0.8074876490574852,0.8716108322143548,-0.058051053498196836,1.8012727179269064,0.4067798893580772,1.3364417750706323,-0.7318036036526863,84.37486038658135,20.396684995043877,0.4648309428562763,12,-0.4581451416015625,-1.4470148086547852,-2.6604208946228027,-3.3567118644714373,0.5125789642333949,1,0.06183119690661032,3.1666871068906914,18.77037048339844,3.8888525509250607,18.597999572753906,2.7000252291649147,18.68418502807617,0.06183119690661032
3834,2009-12-30,18.76583480834961,19.096969604492188,18.72500991821289,19.05160903930664,2237515.0,-0.01617121919167208,-1.0246890508523847,-1.1454564914909557,68.9780904282012,73.74658164452683,-0.29408715076020187,-0.6143434158359469,-1.9073849498825162,-2.9720033627830524,26.453002873469377,0.3719596862792969,0.7504787494395302,0.49602203369140696,-0.389490252489626,1.38153431987244,0.053265890600890486,0.9387781767819234,-0.2881159822684509,41.87482753636519,-23.096542214229913,0.4427561430905173,12,-0.1496906280517578,-1.1385602951049805,-2.3757810592651367,-3.0482573509216326,0.27216529846191406,2,0.05414555700538548,1.2285654789078706,19.074289321899414,3.1666871068906914,18.77037048339844,3.8888525509250607,18.597999572753906,0.05414555700538548
3835,2009-12-31,18.76129913330078,18.933671951293945,18.76129913330078,18.865629196166992,1468837.0,-0.0002416985492598167,-2.3043748514598072,0.36507862348826653,64.88705691792572,72.79229995004472,-0.22821736899625122,-0.5335589915238259,-1.8663324931695797,-2.931611595866995,27.563422940595395,0.17237281799316406,0.6771837399485818,0.4257129669189439,-0.39516174365541445,1.2465876774933022,0.015275611631764718,0.8361503222061231,-0.1699844966387012,41.24988502424346,-21.02767116778704,0.4104373552871799,12,-0.11793804168701172,-1.1340246200561523,-2.3712453842163086,-3.0437216758728045,0.3628883361816442,3,0.0589941933592264,-1.0246890508523847,18.76583480834961,1.2285654789078706,19.074289321899414,3.1666871068906914,18.77037048339844,0.0589941933592264
3836,2010-01-04,19.500682830810547,19.52336311340332,18.888309478759766,19.006248474121094,4579593.0,0.03941004790000813,1.3529440863862505,-4.73913599882996,70.56798386390568,71.88006469728437,-0.8381400142239492,-1.1790584044482877,-2.559708588183792,-3.633445271067041,29.009454333315738,0.7620639801025391,0.6498634916037425,1.0671169281005852,0.18037954672075074,1.9538543094804197,0.6237482374106698,1.5104856187905007,-0.8139477132604931,97.47477107082788,36.24202530095695,0.44336869068991697,1,-0.6894865036010742,-1.7055730819702148,-3.099287986755371,-3.78310537338257,-0.4037132263183594,0,0.03558968362008752,-2.3043748514598072,18.76129913330078,-1.0246890508523847,18.76583480834961,1.2285654789078706,19.074289321899414,0.03558968362008752
3837,2010-01-05,19.459857940673828,19.67305564880371,19.323774337768555,19.41449737548828,9998792.0,-0.002093510801181586,-2.079991926803014,0.09174234066027327,68.64110222042508,71.2326233080318,-0.6613518911616936,-1.0788680459139215,-2.4719631835511606,-3.5521742661566016,30.047302134026655,0.34928131103515625,0.6160590001141131,0.95348768234253,-0.019568510009509765,1.9265438746945698,0.4669595861665101,1.44001577851855,-0.6985588073730469,79.0177616092446,18.574438669478,0.4865280961760193,1,-0.39237117767333984,-1.5899019241333008,-3.0584630966186523,-3.7422804832458514,-0.2630939483642578,1,0.03706301451497018,1.3529440863862505,19.500682830810547,-2.3043748514598072,18.76129913330078,-1.0246890508523847,18.76583480834961,0.03706301451497018
3838,2010-01-06,19.160476684570312,19.441713333129886,19.02439308166504,19.360063552856445,4956226.0,-0.015384555067987749,1.3000047304435325,-4.4000084097216385,62.639147001804965,69.90736922892808,-0.3012004168381388,-0.7093951592479293,-2.1164740843883507,-3.2075931560523934,30.646430504348615,0.43546485900878906,0.6088158795976035,0.586518573760987,-0.3701487387666056,1.5431858862885797,0.10818491749719072,1.0648522300247834,-0.2721672058105469,45.933097139316246,-13.07560852132994,0.4783336562637958,1,-0.09298992156982422,-1.0750560760498047,-2.794236660003662,-3.4428992271423358,0.19051551818847656,2,0.05610790307565261,-2.079991926803014,19.459857940673828,1.3529440863862505,19.500682830810547,-2.3043748514598072,18.76129913330078,0.05610790307565261
3839,2010-01-07,19.05160903930664,19.23305320739746,18.852020263671875,19.151403427124023,5041171.0,-0.005681886054084484,1.8965542240298108,0.5000047782417981,65.23180490725372,68.88661664973873,-0.13626204231236727,-0.5275428555015083,-1.9532154379806599,-3.0529031230731736,31.4320972178856,0.38103294372558594,0.5867161856332856,0.4141455650329604,-0.48810464897770345,1.3163957790436243,-0.03697954197237152,0.8652706720382923,0.6214466094970703,31.840727329019735,-27.834810650116502,0.4511251070053312,1,0.015877723693847656,-0.8913421630859375,-2.6853690147399902,-3.334031581878664,0.19958877563476562,3,0.028095225223331077,1.3000047304435325,19.160476684570312,-2.079991926803014,19.459857940673828,1.3529440863862505,19.500682830810547,0.028095225223331077
3840,2010-01-08,19.078826904296875,19.323774337768555,18.861093521118164,19.178619384765625,4634241.0,0.001428638648529823,1.3720993907865016,0.9999808872154584,68.1431301646973,69.22174178304296,-0.11355437504544241,-0.4804323543466751,-1.909249981141972,-3.0328784311719232,32.30739306846654,0.4626808166503906,0.5660846687689194,0.3785384178161628,-0.4572627911975893,1.214339626829915,-0.03936218669071323,0.7964390223230389,0.5778080368041998,27.624465977015234,-36.887472162769015,0.41790060450687616,1,0.07030868530273438,-0.6237144470214844,-2.5492873191833496,-3.2886710166931135,-0.04536247253418324,4,-0.0021399008277682707,1.8965542240298108,19.05160903930664,1.3000047304435325,19.160476684570312,-2.079991926803014,19.459857940673828,-0.0021399008277682707
3841,2010-01-11,19.260269165039066,19.632230758666992,19.19676399230957,19.360063552856445,4870943.0,0.009510137161594878,-2.840014800985611,1.0000191131498115,69.78998966115498,68.6688207528731,-0.21364097250063097,-0.6016194029389652,-2.0232446430798916,-3.169020007443226,33.0860788454613,0.5534038543701172,0.5489114229276488,0.502145481109622,-0.3197622979816295,1.3240532602008734,0.09119159156399803,0.9130993706552459,0.38027348251342374,49.72366706236874,-20.350223106131857,0.4109538895456249,1,-0.09525680541992543,-0.7325792312622106,-2.535678386688236,-3.2750620841980016,-0.12701034545898793,0,-0.007065409854378091,1.3720993907865016,19.078826904296875,1.8965542240298108,19.05160903930664,1.3000047304435325,19.160476684570312,-0.007065409854378091
3842,2010-01-12,18.929134368896484,19.546043395996094,18.83387756347656,19.360063552856445,4033099.0,-0.017192635954623725,-1.2919755075733013,4.3181705242638335,56.59431414626202,66.16362436795896,0.15911552537524898,-0.2425502058531528,-1.6179066729078109,-2.8018724279004736,32.96098175667083,0.7121658325195348,0.5200162653708063,0.1453817367553718,-0.6635444901280287,0.9543079636387723,-0.25908137668632847,0.5498448501970721,0.7030963897705078,11.93166207560597,-52.89373604424908,0.4044631134416998,1,0.2698984146118164,-0.4014444351196289,-2.2045435905456543,-2.94392728805542,0.9208278656005859,1,0.008866503471573584,-2.840014800985611,19.260269165039066,1.3720993907865016,19.078826904296875,1.8965542240298108,19.05160903930664,0.008866503471573584
3843,2010-01-13,19.10604286193848,19.142330169677734,18.69779396057129,18.94727897644043,3247756.0,0.009345831119075498,2.843166677659785,-0.36842221740266656,58.7955808689128,65.03223441692691,-0.01432105959809249,-0.3909140863999703,-1.7176113047523422,-2.9413738143957495,32.42125597663479,0.4445362091064453,0.5380911682607845,0.29144477844238637,-0.5172266090721607,1.1001161659569334,-0.11289091531488893,0.6957804721996617,0.5261878967285121,43.689300571121024,-19.029133867067685,0.4043356937572738,1,0.07938194274901988,-0.4785575866699254,-2.206811428070072,-2.9461951255798375,1.0523738861083949,2,0.00474829513503372,-1.2919755075733013,18.929134368896484,-2.840014800985611,19.260269165039066,1.3720993907865016,19.078826904296875,0.00474829513503372
3844,2010-01-14,19.369136810302734,19.423568725585934,19.228517532348636,19.332847595214844,3707170.0,0.013770195653039607,1.6875246379858948,0.22857348807034736,61.25188465120015,64.62832638729074,-0.2043237344281934,-0.6121557316811455,-1.8938805054886174,-3.167179021707227,32.47541001572883,0.31752586364745383,0.5300356877703507,0.5080436706542955,-0.31653152176297183,1.3326188630715627,0.09575607444566359,0.9203312668629273,0.2070277404785159,71.84465028556032,11.569573191346642,0.4122875962086331,1,-0.18371200561523438,-0.7416515350341797,-2.4109368324279785,-3.150320529937744,0.6531963348388672,3,-0.0009367793578851646,2.843166677659785,19.10604286193848,-1.2919755075733013,18.929134368896484,-2.840014800985611,19.260269165039066,-0.0009367793578851646
3845,2010-01-15,19.20583724975586,19.609548568725586,19.20130157470703,19.4825382232666,6492140.0,-0.008430915747366319,-1.8571485780266574,-7.6248817407757805,59.73838417421659,63.42503753288085,0.03203359333717515,-0.3910218555861604,-1.6552699076008288,-2.9599188866074613,32.74516031959731,0.4082469940185547,0.47517692052834093,0.29530057907104634,-0.48399687272777925,1.074598030869872,-0.09434814682836645,0.6849493049704591,-0.5080432891845703,54.36893005711207,-4.195630975634678,0.389648725899412,1,-0.020412445068359375,-0.5329914093017578,-2.2476372718811035,-2.987020969390869,1.0251579284667969,4,0.0023618113907595273,1.6875246379858948,19.369136810302734,2.843166677659785,19.10604286193848,-1.2919755075733013,18.929134368896484,0.0023618113907595273
3846,2010-01-18,19.487075805664066,19.500682830810547,19.223981857299805,19.369136810302734,2862936.0,0.01464338952012012,2.8125410633097685,-0.42623267227772516,61.09553332144327,62.58664098854953,-0.280875120309652,-0.5944911729863414,-1.8584239031343337,-3.1948979024231434,33.313570983148736,0.2948455810546875,0.47263166574482796,0.5078171730041525,-0.21562417856587146,1.2312585245741765,0.14609649721914053,0.8695378487891645,-0.771046752929692,86.56735464058178,30.555861742664362,0.36172067578501127,1,-0.3220634460449254,-0.7779417037963903,-2.465370655059818,-3.268259525299076,0.26309204101562145,0,-0.023277549614166726,-1.8571485780266574,19.20583724975586,1.6875246379858948,19.369136810302734,2.843166677659785,19.10604286193848,-0.023277549614166726
3847,2010-01-19,19.178619384765625,19.38728141784668,18.992639541625977,19.369136810302734,6042778.0,-0.0158287689735771,2.479985199138859,-1.6153895914868355,51.61289942105582,61.36150236846629,-0.01844771604713813,-0.21601244621309235,-1.4811690217796496,-2.8425199457945,33.6888412978281,0.4944362640380895,0.4841123007095689,0.14787607192993235,-0.46484413003583924,0.760596273895704,-0.15848402905295345,0.45423617291281815,-0.44471994171142626,52.73627573626318,0.2996466191801659,0.3063601009828853,1,-0.013607025146484375,-0.319793701171875,-2.0491819381713867,-2.9598031044006348,0.5080432891845703,1,-0.002365163220329536,2.8125410633097685,19.487075805664066,-1.8571485780266574,19.20583724975586,1.6875246379858948,19.369136810302734,-0.002365163220329536
3848,2010-01-20,18.779443740844727,19.292022705078125,18.72954559326172,19.142330169677734,6988760.0,-0.020813575571450138,-1.4313728723426182,1.9047414052019302,50.204648019747175,59.69181826985445,0.35871733744106393,0.21038347771492738,-1.0284061050602489,-2.3965902096909915,33.54419906370797,0.5624771118164062,0.40282230699230226,-0.2617325782775879,-0.848011713692788,0.32454655713761227,-0.5548721459851862,0.03140698943001041,0.8301048278808594,5.670224871308589,-46.11534054205733,0.2931395677075994,1,0.38556861877441406,0.07938194274902344,-1.3710360527038574,-2.4132046699523926,0.5352592468261719,2,0.05700480314675116,2.479985199138859,19.178619384765625,2.8125410633097685,19.487075805664066,-1.8571485780266574,19.20583724975586,0.05700480314675116
3849,2010-01-21,18.824804306030273,19.142330169677734,18.76583480834961,18.883773803710934,7068779.0,0.0024154371030111754,-3.2563853758989123,0.16250124831148466,50.94339301874999,57.780736364749195,0.3104481158133332,0.1923926140504406,-1.0173775613833698,-2.3841734017875353,33.06258450606864,0.376495361328125,0.3265997256144928,-0.22748546600341868,-0.786549721579604,0.33157878957276665,-0.5070175937915096,0.05204666178467221,0.7671442031860352,10.824817122730968,-40.54634258194212,0.27953212778809267,1,0.3402080535888672,0.03402137756347656,-1.0932002067565918,-2.34743070602417,0.6531982421875,3,0.0708433628491636,-1.4313728723426182,18.779443740844727,2.479985199138859,19.178619384765625,2.8125410633097685,19.487075805664066,0.0708433628491636
3850,2010-01-22,18.44830894470215,18.915525436401367,18.44830894470215,18.575319290161133,8536695.0,-0.0199999614980072,-6.357140711818591,2.153831225539477,32.477357796673445,53.6348883798068,0.6572116285561656,0.5800501434642449,-0.5992579237300575,-1.9545453918393605,32.28473279212169,0.46721649169921875,0.27420834904910407,-0.5921870231628432,-1.1923862637266787,0.008012217400992228,-0.8922866434447627,-0.2920874028809237,1.1263915061950698,0.0,-43.65817882418776,0.3000996202819182,1,0.5806198120117188,0.41051673889160156,-0.6804161071777344,-1.9641313552856445,1.7463970184326172,4,0.08532078496503437,-3.2563853758989123,18.824804306030273,-1.4313728723426182,18.779443740844727,2.479985199138859,19.178619384765625,0.08532078496503437
3851,2010-01-25,19.38274383544922,19.52336311340332,18.783979415893555,18.901918411254886,11689073.0,0.0506515200687494,-1.0632905665599492,-3.785718576362789,49.010471429718265,52.792239189079716,-0.2883458733973221,-0.3083906212356027,-1.4821068924624576,-2.8282086738894527,32.25948299795608,1.0750541687011719,0.24335051105741456,0.3030106544494622,-0.27767410014938676,0.8836954090483111,0.01266827715003771,0.5933530317488867,0.14690095520019497,86.91979603930181,45.76250918361745,0.29034237729942364,1,-0.35381507873535156,-0.5239181518554688,-1.6148509979248047,-2.6286683082580566,0.9435100555419922,0,0.043763223100646176,-6.357140711818591,18.44830894470215,-3.2563853758989123,18.824804306030273,-1.4313728723426182,18.779443740844727,0.043763223100646176
3852,2010-01-26,19.986045837402344,20.04047966003418,19.23305320739746,19.23305320739746,9926113.0,0.031125727455043828,-1.144579961244728,1.5660416278248843,59.82720274048985,52.90686384147716,-0.8112725713791811,-0.8600423774454136,-2.0198995776905413,-3.3768263629180986,32.18511143207235,0.8074264526367188,0.2173943114352248,0.8455288887023933,0.15674976296674004,1.5343080144380465,0.5011393258345649,1.1899184515702217,-1.5377368927001953,96.5811566493682,53.71351971161991,0.34438956286782724,1,-0.7416515350341797,-0.9162912368774414,-2.1682553291320765,-3.016505718231201,0.5624771118164062,1,-0.011802133980961305,-1.0632905665599492,19.38274383544922,-6.357140711818591,18.44830894470215,-3.2563853758989123,18.824804306030273,-0.011802133980961305
3853,2010-01-27,20.25367546081543,20.35800552368164,19.81821060180664,19.904396057128906,8144826.0,0.013390824057464945,-1.0695661712279931,0.463855009688818,63.787726906182534,53.18862409203077,-1.004639356718851,-1.0907060970088622,-2.231597826338092,-3.593237250441657,31.74901945781733,0.539794921875,0.17611237897402532,1.0541892051696777,0.2058263929441999,1.9025520173951556,0.630007799056937,1.4783706112824184,-1.7735231018066422,94.53682516821792,48.197576442001235,0.42418140611273913,1,-0.8505182266235352,-1.0251579284667969,-2.4358849525451625,-3.2591867446899414,0.1134033203125,2,-0.02799555013914523,-1.144579961244728,19.986045837402344,-1.0632905665599492,19.38274383544922,-6.357140711818591,18.44830894470215,-0.02799555013914523
3854,2010-01-28,19.78192138671875,20.847904205322266,19.78192138671875,20.775325775146484,10073996.0,-0.023292269840571755,-1.1461206151719372,-2.8441539293261906,57.318219791180255,52.91971693836006,-0.5231934959122455,-0.568050566760455,-1.702245413739277,-3.07560212652524,31.48162455418777,1.0659828186035156,0.1971042608121394,0.5316308021545417,-0.3289960132321852,1.3922576175412686,0.10131739446118004,0.9619442098479034,-1.226654901123048,55.576557592965145,6.586221492132779,0.4303134076933626,1,-0.13381481170654297,-0.13381481170654297,-1.941450595855713,-2.7874326705932617,1.3880462646484375,3,-0.023618453936508632,-1.0695661712279931,20.25367546081543,-1.144579961244728,19.986045837402344,-1.0632905665599492,19.38274383544922,-0.023618453936508632
3855,2010-01-29,19.868106842041016,20.026870727539066,19.632230758666992,19.827281951904297,7341377.0,0.0043567787798473034,1.2025228869490927,-0.04109594301403529,56.454726860715,52.40407177605692,-0.5649692048877384,-0.5977101455527674,-1.725865116652649,-3.123051546630883,31.075540318626228,0.39463996887207387,0.20143241935662815,0.5624758720397942,-0.30804194982323807,1.4329936939028265,0.12721696110827807,0.9977347829713104,-1.1752820932617212,52.527467652905344,3.4799458517924293,0.4352589109315163,1,-0.2200002670288086,-0.2200002670288086,-2.0094919204711914,-2.8736181259155273,1.1793842315673828,4,-0.019634698812761586,-1.1461206151719372,19.78192138671875,-1.0695661712279931,20.25367546081543,-1.144579961244728,19.986045837402344,-0.019634698812761586
3856,2010-02-01,20.194705963134766,20.203777313232425,19.74563217163086,19.85903549194336,5285724.0,0.016438361424686132,1.58975741239889,8.222201457671463,63.45226857663722,53.71955723778819,-0.8723744684934118,-0.9166457813462507,-1.9753081346679622,-3.4058699467058915,29.92716534998982,0.45814514160156605,0.18461500296249866,0.8543738365173326,-0.1001590369438432,1.8089067099785083,0.3771073997867447,1.3316402732479204,-1.372576446962892,59.55055648930427,5.568200273302608,0.47726643673058844,2,-0.5465993881225586,-0.5465993881225586,-2.2612452507019043,-3.2002172470092773,0.9480438232421875,0,0.0,1.2025228869490927,19.868106842041016,-1.1461206151719372,19.78192138671875,-1.0695661712279931,20.25367546081543,0.0
3857,2010-02-02,20.18109893798828,20.308107376098636,19.972436904907227,20.194705963134766,4054352.0,-0.000673791694284831,1.7924851639109622,-0.040536854785553564,61.83817602208515,55.01217146027018,-0.7840640203714706,-0.8919662959525105,-1.8781403941688026,-3.348841148319231,28.585426670357855,0.3356704711914098,0.18658466127295625,0.8047047615051284,-0.2207065565344415,1.8301160795446982,0.2919991024853452,1.3174104205249115,-1.2374229404673827,45.14931051849574,-9.716379632823745,0.5127056590197842,2,-0.5329923629760742,-0.5329923629760742,-2.24763822555542,-3.186610221862793,1.578561782836914,1,0.007192618868226974,1.58975741239889,20.194705963134766,1.2025228869490927,19.868106842041016,-1.1461206151719372,19.78192138671875,0.007192618868226974
3858,2010-02-03,20.235530853271484,20.403366088867188,20.11759185791016,20.190170288085934,3374724.0,0.0026971730058140686,-1.999979977174053,-3.333613680964657,59.999999999999986,56.01846112485352,-0.6819424531195324,-0.9082971614869706,-1.8620108409058176,-3.356196798995562,28.15191545768876,0.2857742309570277,0.16389365586778126,0.8053839683532722,-0.2831382704577514,1.8939062071642958,0.2611228489477604,1.349645087758784,-1.1776011632825032,49.62682176404968,-2.963452145547265,0.5442611194055124,2,-0.5874242782592773,-0.5874242782592773,-2.2816576957702637,-3.2206296920776367,1.3154678344726562,2,0.015467451692608547,1.7924851639109622,20.18109893798828,1.58975741239889,20.194705963134766,1.2025228869490927,19.868106842041016,0.015467451692608547
3859,2010-02-04,19.58686828613281,20.448726654052734,19.55965232849121,20.299036026000977,7284424.0,-0.03205562393406669,-1.3195270688870147,-15.700151374988337,53.95479219375448,58.40484272452919,0.09631552258221276,-0.2292310423659849,-1.1465297185924719,-2.6662145504433035,27.733431350794586,0.8890743255615234,0.18845087014489437,0.12995843887328817,-0.9456201060387883,1.2055369837853647,-0.4078308335827501,0.6677477113293264,-0.42154012522383155,3.0611566276429025,-47.26742652076788,0.5377892724560382,2,0.2290735244751012,0.061238288879398084,-1.4651589393615687,-2.4041309356689418,2.3088741302490305,3,0.03983334566800023,-1.999979977174053,20.235530853271484,1.7924851639109622,20.18109893798828,1.58975741239889,20.194705963134766,0.03983334566800023
3860,2010-02-05,19.038000106811523,19.573261260986328,18.797588348388672,19.56418800354004,10029360.0,-0.028022253037249256,1.8499866847940347,0.7388538784780121,45.58427748093103,58.024154507997274,0.824313425733088,0.33352148981702,-0.5471032682912735,-2.084230967961794,26.647657590389866,0.7892799377441371,0.23996113411375575,-0.41686840057372976,-1.4956185591827662,0.6618817580353067,-0.9562434798782498,0.12250667873079024,1.8099040985107422,14.560364664676689,-29.89606809556131,0.539375079304519,2,0.7847461700439453,0.6101064682006836,-0.9162907600402832,-1.8552627563476562,2.553823471069336,4,0.11198484780934925,-1.3195270688870147,19.58686828613281,-1.999979977174053,20.235530853271484,1.7924851639109622,20.18109893798828,0.11198484780934925
3861,2010-02-08,19.124187469482425,19.38728141784668,18.87470245361328,19.323774337768555,5679852.0,0.0045271227118055535,2.1388692600141326,0.37930721996272987,49.4403110943058,56.87005543619905,0.7795733111962626,0.24940355340693898,-0.5606543679978948,-2.142766863579432,25.06818870909176,0.5125789642333984,0.29330585914148344,-0.32387695312499787,-1.4094899675055466,0.7617360612555508,-0.8666834603152722,0.21892955406527648,1.6827104187011699,19.78024009093535,-22.65276487186538,0.5428065071902742,2,0.6985588073730433,0.5239191055297816,-0.9888696670532262,-1.9414501190185582,2.640008926391598,0,0.1005691670401736,1.8499866847940347,19.038000106811523,-1.3195270688870147,19.58686828613281,-1.999979977174053,20.235530853271484,0.1005691670401736
3862,2010-02-09,19.096969604492188,19.228517532348636,18.933671951293945,19.05160903930664,4933844.0,-0.0014232168050889449,-1.0967934458249942,-0.22727229288711331,53.53534323887771,55.730901695387395,0.745846744023229,0.3055032199214267,-0.4676617898769919,-2.0816910692575767,24.425214161209404,0.29484558105469105,0.453324172812291,-0.35948657989501953,-1.4307091886401153,0.7117360288500763,-0.8950978842675674,0.17612472447752836,1.6697420928955111,18.13180973856149,-27.755485553027906,0.5356113043725477,2,0.7257766723632812,0.5511369705200195,-0.7938165664672852,-1.7463970184326172,3.0301151275634766,1,0.10712590658381393,2.1388692600141326,19.124187469482425,1.8499866847940347,19.038000106811523,-1.3195270688870147,19.58686828613281,0.10712590658381393
3863,2010-02-10,19.19676399230957,19.478002548217773,19.074289321899414,19.332847595214844,5093615.0,0.005225666159824005,-1.119046308022686,-3.000042048608191,54.091812849300325,55.37241203517851,0.5368148955375318,0.224356804540065,-0.4930238887158538,-2.1447479245836654,24.241693851451014,0.4037132263183594,0.4938320946572361,-0.26422824859619,-1.3299574469401243,0.8015009497477443,-0.7970928477681589,0.26863635057577895,1.5305652380981485,24.175784823813178,-25.066585843553323,0.5328645991719673,2,0.4263935089111328,0.4513425827026367,-0.7280426025390625,-1.7713451385498047,2.857742309570316,2,0.13350670610642235,-1.0967934458249942,19.096969604492188,2.1388692600141326,19.124187469482425,1.8499866847940347,19.038000106811523,0.13350670610642235
3864,2010-02-11,19.35099220275879,19.550579071044922,19.12872314453125,19.360063552856445,6126994.0,0.008034073373564654,1.1627959281460547,0.06666012586373639,60.44070761006438,55.81529878510622,0.35205318286492115,0.0724121564816329,-0.5984473817754008,-2.2632865170583543,23.644087975871464,0.4218559265136719,0.43622281695049736,-0.10909280776977681,-1.175182076954389,0.9569964614148354,-0.6421374423620811,0.4239518268225275,1.3377422100085496,71.34500191798877,15.218072127253329,0.5330446345923056,2,0.27216529846191406,0.29711437225341797,-0.774538516998291,-1.9255733489990234,2.7398033142089844,3,0.11368959596147765,-1.119046308022686,19.19676399230957,-1.0967934458249942,19.096969604492188,2.1388692600141326,19.124187469482425,0.11368959596147765
3865,2010-02-12,19.251197814941406,19.50521850585937,19.096969604492188,19.50521850585937,4740801.0,-0.00515706826666773,2.214296440907105,28.002523128679172,48.11444762676518,54.11109645734266,0.3968716268658383,0.1852784057038761,-0.4507328751750457,-2.1272237667966394,22.71637386506022,0.40824890136718395,0.32591747587633435,-0.21115522384643626,-1.2751580062393053,0.8528475585464328,-0.7431566150428708,0.32084616734999827,1.399713676538358,55.70474723017096,3.3294456815105917,0.5320013911964341,2,0.3719596862792969,0.3969087600708008,-0.6373209953308105,-1.8257789611816406,2.7896995544433594,4,0.13737039257826988,1.1627959281460547,19.35099220275879,-1.119046308022686,19.19676399230957,-1.0967934458249942,19.096969604492188,0.13737039257826988
3866,2010-02-15,19.03346443176269,19.43717765808105,18.969959259033203,19.332847595214844,3075039.0,-0.011310121337474666,-1.191489266527384,1.1785778645442564,34.64912199814964,51.09009045468317,0.4833942424391857,0.3871345140324607,-0.1896923264849626,-1.8681083691684428,21.6447298117157,0.467218399047848,0.2696811103620149,-0.4062080383300817,-1.4871949346498212,0.6747788579896579,-0.9467014864899497,0.13428540982978632,1.5803805968552496,16.176256890831333,-29.342945245460264,0.5404934481598694,2,0.5896930694580114,0.6146421432495153,-0.23134040832519176,-1.6080455780029261,3.2932071685791087,0,0.13441374035137943,2.214296440907105,19.251197814941406,1.1627959281460547,19.35099220275879,-1.119046308022686,19.19676399230957,0.13441374035137943
3867,2010-02-16,19.133258819580078,19.28294944763184,18.924598693847656,19.20130157470703,3597207.0,0.005243101600087563,2.0980641118659076,0.22727649191210397,30.911912633366597,47.85808074727946,0.24510843545262873,0.29910273791371367,-0.2590429584979397,-1.9218988845210419,21.122694179558945,0.35835075378418324,0.2103160339543635,-0.3041456222534187,-1.3876261654337512,0.7793349209269138,-0.8458858938435867,0.23759464933674934,1.4442610754332783,33.33333333333333,-5.738215595991129,0.5417402715901662,2,0.489898681640625,0.5148477554321289,-0.2869076728820801,-1.7078399658203125,3.1616592407226562,1,0.13750598374813006,-1.191489266527384,19.03346443176269,2.214296440907105,19.251197814941406,1.1627959281460547,19.35099220275879,0.13750598374813006
3868,2010-02-17,19.84996223449707,19.9679012298584,19.360063552856445,19.41449737548828,8108570.0,0.0374585125134852,-1.233332282129179,-6.399871054549532,51.06988936108954,47.53753598809446,-0.5945643717719378,-0.35129928033428826,-0.930058732038276,-2.5955687956669493,21.63877721202817,0.8346424102783203,0.09617107819308401,0.3590318679809563,-0.6928995958029844,1.410963331764897,-0.16693386391101583,0.8849975998729285,0.6919590295837921,88.69560925134051,49.57567043931803,0.5259657318919713,2,-0.46721744537353516,-0.20185565948486328,-0.9866008758544922,-2.4245433807373047,3.0845470428466797,2,0.1147167168711889,2.0980641118659076,19.133258819580078,-1.191489266527384,19.03346443176269,2.214296440907105,19.251197814941406,0.1147167168711889
3869,2010-02-18,20.158416748046875,20.416975021362305,19.868106842041016,19.931612014770508,6539169.0,0.015539299768225545,-2.102570875628703,0.5208336070851346,54.266657247873475,48.502244851088065,-0.9090109179151611,-0.5846979174176141,-1.1874219082371127,-2.857817698127832,22.392418388074958,0.5670127868652344,-0.0056807856254046385,0.6008057594299316,-0.44237229018214563,1.643983809042009,0.07921673462389123,1.122394784235972,0.34861785772014287,82.67472697412565,43.38148856800885,0.521589024806039,2,-0.512578010559082,-0.510310173034668,-1.2519617080688477,-2.7329978942871094,2.390523910522461,3,0.09405944809711908,-1.233332282129179,19.84996223449707,2.0980641118659076,19.133258819580078,-1.191489266527384,19.03346443176269,0.09405944809711908
3870,2010-02-19,20.0223331451416,20.06769561767578,19.82274627685547,20.054086685180664,6303792.0,-0.006750708877891309,7.307393751212886,-0.1400038684394211,47.31637033988348,48.26625143393003,-0.6913151385391565,-0.34219042431196556,-1.002090988224701,-2.6707082954425374,23.925165226032764,0.33567047119140625,-0.11001003590068592,0.38602094650268626,-0.5351436658072188,1.3071855588125914,-0.07456135965226807,0.8466032526576406,0.45051253547784853,73.55614204374804,35.30410223046885,0.46058230615495266,2,-0.3515462875366211,-0.37422657012939453,-1.1158781051635742,-2.596914291381836,1.7418632507324219,4,0.10330775923224933,-2.102570875628703,20.158416748046875,-1.233332282129179,19.84996223449707,2.0980641118659076,19.133258819580078,0.10330775923224933
3871,2010-02-22,20.230995178222656,20.498624801635746,20.18563461303711,20.18563461303711,5296815.0,0.010421464450145024,-12.800100916659815,-1.4285199423354156,50.732343139714054,47.9548069784674,-0.8118393675822837,-0.5102036524472311,-1.1671322065232133,-2.8206739943462793,24.624086657344506,0.4762916564941442,-0.13529274311174788,0.5522704124450684,-0.3974064931100365,1.5019473180001732,0.0774319596675177,1.027108865222619,-1.4334068298339844,82.99712933039099,43.733134027202674,0.474838452777552,2,-0.519383430480957,-0.5828886032104492,-1.3018598556518555,-2.8055763244628906,1.301858901977539,0,0.08946184679586855,7.307393751212886,20.0223331451416,-2.102570875628703,20.158416748046875,-1.233332282129179,19.84996223449707,0.08946184679586855
3872,2010-02-23,19.750167846679688,20.448726654052734,19.70480728149414,20.41243934631348,6305975.0,-0.02376686501613856,1.024694306085846,-14.600159784711204,43.66864682658558,46.79667742038798,-0.25547808412453676,-0.05054525712650104,-0.6574621020981759,-2.276976722451863,24.245140974386498,0.7439193725585938,-0.07720443975678037,0.08323698043823313,-0.8561733071365332,1.0226472680129994,-0.38646816334915,0.5529421242256163,-0.9185587692260739,34.262916838377336,-3.53781016547007,0.4697051437873839,2,-0.03855609893798828,-0.10206127166748047,-0.8130946159362793,-2.1977386474609375,1.7872238159179688,1,0.13045477758282775,-12.800100916659815,20.230995178222656,7.307393751212886,20.0223331451416,-2.102570875628703,20.158416748046875,0.13045477758282775
3873,2010-02-24,19.686662673950195,19.84542655944824,19.546043395996094,19.67759132385254,4188533.0,-0.0032154244572746293,-1.1999943935974622,-0.013697328214595243,51.53631260310163,45.80730019739214,-0.12870775556650216,-0.03341026157568905,-0.5675971943520324,-2.1533021886154025,23.331774775742243,0.2993831634521449,-0.046738243076582364,0.048082447052003374,-0.8500888494524581,0.9462537435564649,-0.4010032012002256,0.49716809530423234,-0.82171328201294,14.761917157061937,-26.29989748251704,0.44908564825223063,2,0.024949073791503906,-0.03855609893798828,-0.67474365234375,-2.1342334747314453,2.2816581726074183,2,0.1324884481209625,1.024694306085846,19.750167846679688,-12.800100916659815,20.230995178222656,7.307393751212886,20.0223331451416,0.1324884481209625
3874,2010-02-25,19.3147029876709,19.750167846679688,19.296558380126953,19.64583778381348,5305076.0,-0.018893993991753733,-1.4691334952968294,-36.50336417157314,54.50517372023401,46.51738087444422,0.2654811424836865,0.31805893686537345,-0.1714478839299325,-1.7336619139408853,21.650065962898925,0.4536094665527344,-0.0429701341668185,-0.30051631927490163,-1.2072531633861239,0.6062205248363206,-0.7538847413305128,0.1528521027807095,-0.4170800875396736,1.5094513264226133,-41.13227296883908,0.4533684220556112,2,0.3969087600708008,0.3334035873413086,-0.3027839660644531,-1.5740251541137695,2.8940296173095703,3,0.1874119572008679,-1.1999943935974622,19.686662673950195,1.024694306085846,19.750167846679688,-12.800100916659815,20.230995178222656,0.1874119572008679
3875,2010-02-26,19.478002548217773,19.550579071044922,19.187692642211914,19.550579071044922,4708880.0,0.008454676245920778,9.000105122073007,0.21917516272103907,55.61957698597196,48.8474314286467,0.15392391879019485,0.1307382706990765,-0.30099603516265105,-1.847774822565711,20.16168343337946,0.3628864288330078,-0.043786499991291805,-0.11771154403686523,-1.0183058345727822,0.7828827464990518,-0.5680086893048255,0.33258560123109504,-0.5483596100564583,22.1453035474737,-22.4221004819852,0.45029714526795855,2,0.23360919952392578,0.1701040267944336,-0.4660835266113281,-1.608046531677246,2.61279296875,4,0.1576618599750903,-1.4691334952968294,19.3147029876709,-1.1999943935974622,19.686662673950195,1.024694306085846,19.750167846679688,0.1576618599750903
3876,2010-03-01,20.194705963134766,20.226459503173828,19.686662673950195,19.77284812927246,6182187.0,0.036795529374369584,1.224292748486075,-5.812593624346272,64.30259177784248,52.557506889144015,-0.4254782423887491,-0.6176314287269378,-0.9715606191860573,-2.515260074233911,18.72969458776864,0.7484569549560547,-0.06962372406112749,0.598991870880127,-0.30160241965579004,1.499586161416044,0.14869472561216668,1.0492890161480872,-1.2336833877039624,79.85615863388516,30.62522175275882,0.45029714526795855,3,-0.3515472412109375,-0.37876415252685547,-1.250828742980957,-2.3247499465942383,1.6692848205566406,0,0.07771791456653765,9.000105122073007,19.478002548217773,-1.4691334952968294,19.3147029876709,-1.1999943935974622,19.686662673950195,0.07771791456653765
3877,2010-03-02,20.32625389099121,20.46233558654785,20.16748809814453,20.194705963134766,5067160.0,0.006513980847088652,-2.1706816806653744,0.31182999886967333,64.59554397902815,54.06035740224831,-0.41348586994836367,-0.7776159064749706,-1.0556597238428864,-2.595890645073574,17.20702221900915,0.2948474884033203,-0.0165659710512287,0.7232820510864251,-0.19924791916955797,1.6458120213424081,0.26201706595843177,1.1845470362144184,-1.334479271036308,89.32393607469923,35.398411378088454,0.4612649851279921,3,-0.4830951690673828,-0.5035076141357422,-1.3823766708374023,-2.4562978744506836,1.9278392791748047,1,0.0593616608195453,1.224292748486075,20.194705963134766,9.000105122073007,19.478002548217773,-1.4691334952968294,19.3147029876709,0.0593616608195453
3878,2010-03-03,20.54852294921875,20.634706497192386,20.14027214050293,20.230995178222656,3910252.0,0.01093507241519065,1.0185325058595276,2.4137801041047426,65.20736579342429,55.275991685087284,-0.5880869993307982,-1.027936962496554,-1.2405187006104121,-2.784481653991847,15.568326945721505,0.4944343566894567,0.1183824075912483,0.9299015045166001,-0.046836367545790125,1.9066393765789904,0.4415325684854068,1.4182704405477935,-1.5266113256302312,94.04404127320541,40.573686644559416,0.4883689360311948,3,-0.6373233795166016,-0.7257766723632812,-1.3914484977722168,-2.4948549270629883,1.837118148803711,2,0.04812359096674168,-2.1706816806653744,20.32625389099121,1.224292748486075,20.194705963134766,9.000105122073007,19.478002548217773,0.04812359096674168
3879,2010-03-04,20.36707878112793,20.534912109375,20.267284393310547,20.34893226623535,3632899.0,-0.008830034574223156,-1.950004204860819,0.05714937888944953,63.882612510897616,57.11668525964442,-0.4178754957248074,-0.827469169285127,-1.0240251399354854,-2.569638027671182,15.177662067211312,0.2812385559082031,0.26416888030274066,0.709446811676024,-0.32270207971208364,1.7415957030641316,0.19337236598196839,1.2255212573700796,-1.2806553625952546,81.50482698259525,27.14735746945918,0.5160744456940543,3,-0.45587921142578125,-0.5443325042724609,-1.051241397857666,-2.1546478271484375,2.0140266418457067,3,0.078619132504824,1.0185325058595276,20.54852294921875,-2.1706816806653744,20.32625389099121,1.224292748486075,20.194705963134766,0.078619132504824
3880,2010-03-05,21.169967651367188,21.174503326416016,20.457799911499023,20.54852294921875,5419302.0,0.03942091445058926,1.2733867357186937,34.24595333193189,73.20196346405835,59.613309740127114,-1.1631727039869482,-1.5414794010067965,-1.7844445553963268,-3.3425937443728877,16.48125669063877,0.8074245452880859,0.31103486879263187,1.4057373046874986,0.21487073604154006,2.596603873333457,0.8103040203645193,2.001170589010478,-2.0216129096881232,99.69515048259294,38.83467006847459,0.5954332843229785,3,-0.9888696670532227,-1.1839218139648438,-1.5218610763549805,-2.712587356567383,1.265569686889652,4,0.04906785738740593,-1.950004204860819,20.36707878112793,1.0185325058595276,20.54852294921875,-2.1706816806653744,20.32625389099121,0.04906785738740593
3881,2010-03-08,21.0474910736084,21.256153106689453,20.98398780822754,21.22893524169922,3522608.0,-0.0057853927684617945,1.3076599632891024,-0.2919715422201488,70.68623858051957,62.615264379453116,-1.0199553773096817,-1.3360245160974493,-1.6172676433275655,-3.1884919062413033,17.885036267204104,0.27216529846191406,0.32193860191312496,1.1870955467224107,-0.09339971079222309,2.4675908042370445,0.5468479179650956,1.8273431754797258,-1.777567416845116,81.30069071846002,16.257685112426586,0.6402476287573164,3,-0.8255681991577148,-1.020620346069336,-1.3993844985961914,-2.5901107788085938,1.2519645690917969,0,0.049569064536513,1.2733867357186937,21.169967651367188,-1.950004204860819,20.36707878112793,1.0185325058595276,20.54852294921875,0.049569064536513
3882,2010-03-09,21.142749786376953,21.14728546142578,20.93408966064453,21.12006950378418,2794377.0,0.004525893962154859,12.428966180092509,-0.12499868599480705,66.13813606174936,64.23768920819175,-1.0023057753234106,-1.3388011811780451,-1.6713543629777519,-3.2447317970560476,19.324792385164493,0.21319580078125,0.37757966723345504,1.18006525039673,-0.1686788809835349,2.5288093817769948,0.5056931847065975,1.8544373160868624,-1.7139277736195773,89.837328196389,26.638397879793402,0.6743720656901321,3,-0.9208269119262695,-1.1158790588378906,-1.494643211364746,-2.6853694915771484,0.7167034149169922,1,0.03411292308719349,1.3076599632891024,21.0474910736084,1.2733867357186937,21.169967651367188,-1.950004204860819,20.36707878112793,0.03411292308719349
3883,2010-03-10,21.759660720825195,21.82770156860352,21.08831787109375,21.22439956665039,5955657.0,0.029178368030715607,1.2027007446509161,23.600285930535698,68.55939333941433,65.79926916587844,-1.446335821872328,-1.848642444185792,-2.2488735795780315,-3.818495632179051,20.682503906422156,0.7393836975097692,0.4238506289578723,1.6688313484191895,0.15018630660953036,3.1874763902288485,0.9095088275143617,2.4281538693240172,-2.1846522205532537,95.63957325927606,33.46234372996048,0.7593225209048289,3,-1.2519636154174805,-1.4470157623291016,-2.1115541458129883,-3.3022804260253906,0.8301048278808558,2,0.022722433758703753,12.428966180092509,21.142749786376953,1.3076599632891024,21.0474910736084,1.2733867357186937,21.169967651367188,0.022722433758703753
3884,2010-03-11,21.55099868774414,21.82770156860352,21.537391662597656,21.55553436279297,4987570.0,-0.009589397360472374,-17.287396371500886,-0.008473760917361232,67.42499711924583,67.11098251402,-0.9913461217496753,-1.545973527189755,-1.9924883955446475,-3.5671721037943875,21.999608490001435,0.2903099060058629,0.5424423152815194,1.350168991088868,-0.2588566761348048,2.9591946583125406,0.5456561574770333,2.1546818247007025,-1.7507208806390402,79.80125949739823,18.27589706727968,0.8045128336118361,3,-0.7938165664672852,-1.2383537292480469,-1.9028921127319336,-3.093618392944336,2.0956764221191406,3,0.03872871147975965,1.2027007446509161,21.759660720825195,12.428966180092509,21.142749786376953,1.3076599632891024,21.0474910736084,0.03872871147975965
3885,2010-03-12,21.89574241638184,22.17698097229004,21.641721725463867,21.641721725463867,6311201.0,0.015996647470158942,-3.214296440907043,-56.00504625735991,68.40517719480191,67.56682533812659,-1.0695406384226018,-1.77335718602113,-2.2843728522575297,-3.8640642588176313,23.56469502367902,0.6259822845458984,0.6499445626727862,1.5626854896545446,-0.14912024814031,3.274491227449399,0.7067826207571173,2.418588358551972,-1.8927222331268965,77.3722325296604,17.796089781479523,0.8559028688974278,3,-0.7371158599853551,-1.408457756042484,-2.163718223571781,-3.438362121582035,1.5921707153320312,4,0.02216700385681647,-17.287396371500886,21.55099868774414,1.2027007446509161,21.759660720825195,12.428966180092509,21.142749786376953,0.02216700385681647
3886,2010-03-15,21.59182357788086,21.96378326416016,21.546463012695312,21.91842269897461,3302133.0,-0.013880271000703548,-1.000000000000017,-1.2857185763627992,71.18994531105977,68.29953659724121,-0.6108351172511206,-1.3364665246590377,-1.953872654910846,-3.513502899497265,25.40252386398627,0.4173202514648473,0.7817181562668054,1.130848693847657,-0.5542012008883717,2.8158985885836856,0.2883237464796409,1.973373641215673,-1.3279280999417047,52.91966490340422,-9.451189078555196,0.8425249473680152,3,-0.433197021484375,-1.0659818649291992,-1.8563971519470215,-3.1344432830810547,1.8824806213378906,0,0.03907561384672942,-3.214296440907043,21.89574241638184,-17.287396371500886,21.55099868774414,1.2027007446509161,21.759660720825195,0.03907561384672942
3887,2010-03-16,21.764196395874023,21.859453201293945,21.55099868774414,21.619041442871094,3998045.0,0.007983245017328944,-1.1935286976690562,-0.44444379555223323,73.31972263637599,69.2009095797914,-0.6233358226863821,-1.3719717026269826,-2.095796967229063,-3.637540037210808,27.43672134078149,0.3084545135498047,0.9173997721625007,1.1716746330261216,-0.48753140325256794,2.830880669304811,0.34207161488677684,2.0012776511654664,-1.270730658612763,62.083350123429106,-6.049066393657746,0.8296030181393452,3,-0.5420637130737305,-1.2134065628051758,-2.0287699699401855,-3.3068161010742188,2.1410369873046875,1,0.024593568128600696,-1.000000000000017,21.59182357788086,-3.214296440907043,21.89574241638184,-17.287396371500886,21.55099868774414,0.024593568128600696
3888,2010-03-17,22.127084732055664,22.408321380615234,21.723371505737305,21.764196395874023,6538987.0,0.016673638189114826,-2.081624947439781,2.500006570043231,81.6326005229415,71.1731304700185,-0.8255751511519591,-1.6395787847233798,-2.413740792023958,-3.943697509734882,28.632940186551213,0.6849498748779297,0.9759287594518291,1.4207068443298354,-0.33373453902824934,3.17514822768792,0.543486152650793,2.297927536008878,-1.4315971665909508,67.70845652164391,-8.485678249950126,0.8772206916790423,3,-0.6940240859985352,-1.4606246948242188,-2.391658306121826,-3.6697044372558594,2.3134078979492223,2,-0.012095200700976139,-1.1935286976690562,21.764196395874023,-1.000000000000017,21.59182357788086,-3.214296440907043,21.89574241638184,-0.012095200700976139
3889,2010-03-18,22.054506301879886,22.14069175720215,21.904815673828125,22.086259841918945,3838791.0,-0.003280071959530839,2.3548640876783677,-0.08750223380881822,79.58326799813238,71.88216430713784,-0.5458667903151166,-1.4942791913439208,-2.2926248931401005,-3.8150310441431863,29.293066307423253,0.23587608337402344,1.0313270789715183,1.2533239364624045,-0.579605138854852,3.086253011779661,0.336859398803778,2.169788474121031,-1.1192220022941015,58.9474220005227,-23.08866078713688,0.9164645376586278,3,-0.38330078125000355,-1.388046264648441,-2.4188742637634313,-3.5971260070800817,1.4606227874755824,3,0.024269835810404983,-2.081624947439781,22.127084732055664,-1.1935286976690562,21.764196395874023,-1.000000000000017,21.59182357788086,0.024269835810404983
3890,2010-03-19,22.090795516967773,22.399248123168945,22.013681411743164,22.20873260498047,6814627.0,0.0016454331187996107,-1.83332749328979,3.7141398366174267,75.80240504784919,72.45062724795224,-0.4892500702530995,-1.4415688918877194,-2.279831665594571,-3.7868467824994525,30.168318640497127,0.38556671142578125,1.0763467674945133,1.186190032958983,-0.6945045123438014,3.0668845782617673,0.24584276030759256,2.1265373056103734,-0.9492860260378642,63.157999566239255,-18.362604049009775,0.9403472726513916,3,-0.4195899963378906,-1.4243354797363281,-2.4551634788513184,-3.4179506301879883,0.9888687133789062,4,0.07043112556541709,2.3548640876783677,22.054506301879886,-2.081624947439781,22.127084732055664,-1.1935286976690562,21.764196395874023,0.07043112556541709
3891,2010-03-22,22.040897369384766,22.108938217163086,21.723371505737305,21.941104888916016,3301464.0,-0.0022587754951912675,2.2692575162130253,-0.8461501140167872,73.86354647085275,73.30900618229707,-0.3169487275125995,-1.3166293920667016,-2.1862682438571888,-3.6757322061436923,30.295437314438168,0.38556671142578125,1.1493357263254858,1.0457967758178697,-0.8722300599587633,2.9638236115945027,0.08678335792955139,2.004810193706188,-0.7220342138989118,57.14285714285714,-22.424432641526593,0.9590134178883172,3,-0.29257774353027344,-1.3744373321533203,-2.4052653312683105,-3.293206214904785,1.6103153228759801,0,0.06565139967209488,-1.83332749328979,22.090795516967773,2.3548640876783677,22.054506301879886,-2.081624947439781,22.127084732055664,0.06565139967209488
3892,2010-03-23,22.3266716003418,22.412857055664066,21.98646354675293,21.98646354675293,3286863.0,0.012965635026910505,-1.506663228063508,3.409155198776794,74.31752686175044,73.94879879588997,-0.46614245139323174,-1.475111134897304,-2.4134810983347954,-3.8934437641939432,31.566004974669788,0.42639350891113637,1.1136150909589588,1.202745819091799,-0.7093064374219473,3.1147980756055453,0.24671969083492584,2.158771947348672,-0.8552842933378315,87.50003457919888,9.360617525078169,0.9560261282568729,3,-0.35154724121094105,-1.657943725585941,-2.6910395622253453,-3.2841348648071325,0.743921279907223,1,0.051401866763668425,2.2692575162130253,22.040897369384766,-1.83332749328979,22.090795516967773,2.3548640876783677,22.054506301879886,0.051401866763668425
3893,2010-03-24,22.294918060302734,22.453683853149414,22.004608154296875,22.36749649047852,4342746.0,-0.0014222245307079495,2.6666251382118884,-0.21333542639614653,77.49018016493945,75.0671524676337,-0.39166584856803865,-1.3048342010378846,-2.3280309140430333,-3.793410913255883,33.23470240444231,0.44907569885253906,1.1046221273331014,1.0405795097351067,-0.813637934520365,2.8947969539905785,0.11347078760737261,1.9676882318628408,-0.6728955935131502,78.26056297565384,0.5242579316785623,0.9271087221277358,3,-0.2948446273803711,-1.4742298126220703,-2.6592860221862793,-3.1798038482666016,0.8210353851318359,2,0.0722279094509537,-1.506663228063508,22.3266716003418,2.2692575162130253,22.040897369384766,-1.83332749328979,22.090795516967773,0.0722279094509537
3894,2010-03-25,22.93450927734375,22.979869842529297,22.17698097229004,22.24502182006836,6528445.0,0.02868775813892044,1.0581390232096495,-9.499894880689117,76.39066704093433,75.95442911720399,-0.9100714145985513,-1.7490064883827081,-2.913867874474743,-4.357847888304342,35.63333444667279,0.8028888702392578,1.1498856974930831,1.499180412292482,-0.2622017450986611,3.260562569683625,0.6184893335969086,2.379871490988055,-1.1627877610093975,96.38992238530467,20.545960214484865,0.8806910786955718,3,-0.6713428497314453,-1.8507280349731445,-3.419083595275879,-3.819395065307617,-0.6622695922851562,3,0.0656645116949961,2.6666251382118884,22.294918060302734,-1.506663228063508,22.3266716003418,2.2692575162130253,22.040897369384766,0.0656645116949961
3895,2010-03-26,22.548940658569336,22.703168869018555,22.548940658569336,22.662342071533203,5469352.0,-0.016811723072501228,-1.7200403666638635,-0.16447204625300837,70.81756309330125,75.9130533152308,-0.47170769780942834,-1.1821859240090404,-2.4726526054545204,-3.904253542747611,38.36719483732076,0.38556861877441406,1.1261673691962848,0.9600648880004883,-0.6076482045745912,2.527777980575568,0.17620834171294675,1.7439214342880298,-0.5443325042724609,65.70395906291603,-9.05940365675552,0.7838565462875404,3,-0.2835063934326172,-1.4651594161987305,-2.901968002319336,-3.334031105041504,-0.5942287445068359,4,0.042848506518152085,1.0581390232096495,22.93450927734375,2.6666251382118884,22.294918060302734,-1.506663228063508,22.3266716003418,0.042848506518152085
3896,2010-03-29,21.764196395874023,22.163372039794922,21.637184143066406,22.045434951782227,6016683.0,-0.034801823933892195,1.035099367060594,2.4800269111092423,57.23336623477419,74.12568038171949,0.3800224242303365,-0.2886287079184484,-1.6492997224013344,-3.056370173570812,39.54707078595072,0.9117565155029297,1.105546617668871,0.09684610366821289,-1.3276060330660648,1.5212982404024906,-0.6153799646989278,0.8090721720353535,1.2156734466552734,9.45956696034116,-60.778174157118286,0.7122260683671391,3,0.5443305969238281,-0.680415153503418,-2.1047496795654297,-2.5492868423461914,0.07257652282714488,0,0.06044182888930538,-1.7200403666638635,22.548940658569336,1.0581390232096495,22.93450927734375,2.6666251382118884,22.294918060302734,0.06044182888930538
3897,2010-03-30,21.532854080200195,21.941104888916016,21.4421329498291,21.818628311157227,4670302.0,-0.010629490354979731,-1.1359346168291449,1.016127500847745,47.099752589227876,70.28869727797353,0.6426827606110557,0.03978365340181611,-1.3712969844154443,-2.7662144351505518,40.362305971276534,0.49897193908691406,1.0447559622080256,-0.19482622146606587,-1.4750243105490597,1.085371867616928,-0.8349252660075628,0.44527282307543103,1.4201620483398436,5.899652326854929,-58.599920143834474,0.6400990445414967,3,0.6781473159790039,-0.44907283782958984,-1.8529949188232422,-2.2725839614868164,-0.6758785247802734,1,0.09837797647123869,1.035099367060594,21.764196395874023,-1.7200403666638635,22.548940658569336,1.0581390232096495,22.93450927734375,0.09837797647123869
3898,2010-03-31,21.537391662597656,21.69161796569824,21.38316345214844,21.605432510375977,4364339.0,0.0002107283307897223,1.5660518068943798,0.2380930133219425,49.816419044246764,66.98126961643068,0.6098307351153913,0.11924171492063351,-1.3152907876545576,-2.7172542591271025,40.97173684730097,0.3084545135497976,0.9946688511791422,-0.23973207473754954,-1.3988345939169804,0.9193704444418813,-0.8192833343272632,0.3398191848521641,1.3551891387939463,9.659146564349115,-50.719419989949074,0.5795512595897145,3,0.6441249847412109,-0.4536104202270508,-1.8575325012207031,-2.240833282470703,1.3472194671630895,2,0.07118787834991003,-1.1359346168291449,21.532854080200195,1.035099367060594,21.764196395874023,-1.7200403666638635,22.548940658569336,0.07118787834991003
3899,2010-04-01,21.968320846557614,22.04997062683105,21.564607620239254,21.727907180786133,4759921.0,0.02000842027255878,1.4044939573471333,-3.5333725787009262,50.95694694391595,64.22066316043811,0.18482701503999266,-0.19560439183351974,-1.680882806438035,-3.091057297379951,41.768489512370266,0.5125789642333949,0.9271868975716089,0.11113500595092418,-0.8405222007754851,1.0627922126773335,-0.36469359741228047,0.5869636093141288,0.8336949138793983,44.32992372081691,-13.324902612430478,0.4758286033632042,4,0.21319580078125355,-0.8845396041870082,-2.2884616851806605,-2.5220708847045863,0.9707241058349609,3,0.05224034221335527,1.5660518068943798,21.537391662597656,-1.1359346168291449,21.532854080200195,1.035099367060594,21.764196395874023,0.05224034221335527
3900,2010-04-06,22.20873260498047,22.24502182006836,22.000072479248047,22.24502182006836,4506771.0,0.010943565514272224,12.499842321034373,-0.1509448931342548,58.27248629343057,62.488323140724525,-0.04145554394828821,-0.3733459676859425,-1.839679255486324,-3.278086841770122,41.95560195727116,0.27670097351074574,0.7899040496457062,0.29960851669311594,-0.6064191338981146,1.2056361672843465,-0.15340530860250112,0.752622341988733,0.5081520169592295,95.78942243428301,35.98507186844698,0.4530138252956154,4,-0.027215957641601562,-1.1249513626098633,-2.5288734436035156,-2.7624826431274414,1.3018608093261719,1,0.002859554446789314,1.4044939573471333,21.968320846557614,1.5660518068943798,21.537391662597656,-1.1359346168291449,21.532854080200195,0.002859554446789314
3901,2010-04-07,22.090795516967773,22.231414794921875,22.013681411743164,22.0953311920166,3862709.0,-0.005310392542897557,-1.7428578293567842,0.12498686008619783,54.44443983010461,60.28020235943055,0.0942112692558652,-0.18260161019327015,-1.6699388047674297,-3.1077805138444496,42.0676240703674,0.21773338317871094,0.6649225130495395,0.1295062065124526,-0.6829465892282656,0.9419590022531708,-0.2767201913579065,0.5357326043828117,0.54606583478445,82.10537730546045,21.656163974207047,0.4062263978703595,4,0.09072113037109375,-0.7575292587280273,-2.4109363555908203,-2.644545555114746,1.2111377716064453,2,-0.006160194765315152,12.499842321034373,22.20873260498047,1.4044939573471333,21.968320846557614,1.5660518068943798,21.537391662597656,-0.006160194765315152
3902,2010-04-08,21.863990783691406,21.927494049072266,21.65986442565918,21.873062133789066,4252680.0,-0.010266933714639714,3.538588433173761,2.0000000000007834,46.28205162761487,56.81263252195004,0.2776841841235722,0.10646571152179618,-1.412347328820207,-2.8264965902310593,42.03687637008772,0.43093109130859375,0.5695421181193367,-0.13336057662963796,-0.8513736922156845,0.5846525389564086,-0.4923671344226612,0.2256459811633853,0.6976486940845916,55.78959947948692,-3.5868163398018282,0.3590065577930241,4,0.31752586364746094,-0.30391979217529297,-2.034440517425537,-2.417740821838379,0.6577339172363246,3,-0.0012448717738455795,-1.7428578293567842,22.090795516967773,12.499842321034373,22.20873260498047,1.4044939573471333,21.968320846557614,-0.0012448717738455795
3903,2010-04-09,22.254093170166016,22.313064575195312,22.000072479248047,22.090795516967773,4487431.0,0.017842231563946376,1.2257970444418824,-18.00147182505603,52.58821591411079,54.167915730080765,-0.13278162093424228,-0.2579194604289867,-1.7751230155521007,-3.1662514086889715,41.49176446370478,0.44907379150390625,0.49549356180673243,0.2320201873779304,-0.4855817850860653,0.9496221598419261,-0.12678079885406746,0.5908211736099283,0.23683774607232877,92.12093566118855,31.33985429525822,0.3588009862319981,4,-0.21092700958251953,-0.6940221786499023,-2.421140670776367,-2.8078432083129883,0.390106201171875,4,-0.06278025368470541,3.538588433173761,21.863990783691406,-1.7428578293567842,22.090795516967773,12.499842321034373,22.20873260498047,-0.06278025368470541
3904,2010-04-12,22.38564109802246,22.46275520324707,22.303991317749023,22.340280532836914,3898996.0,0.00591117898404403,-1.6923052042565578,0.2777784266775682,53.73133175503709,52.269445581384744,-0.39154984523622716,-0.3412268787352488,-1.8620438572803408,-3.243206117476433,40.9800292397108,0.2086620330810547,0.39597163284619086,0.321835994720459,-0.3772557757800463,1.0209277652209643,-0.027709890529795445,0.6713818799707134,-1.0024776458740199,90.39544264585007,28.67926660332631,0.3495458852502529,4,-0.46268177032470703,-0.7620639801025391,-2.5186681747436523,-2.9121742248535156,1.0024776458740234,0,0.022289736065783883,1.2257970444418824,22.254093170166016,3.538588433173761,21.863990783691406,-1.7428578293567842,22.090795516967773,0.022289736065783883
3905,2010-04-13,22.381105422973636,22.612445831298828,22.335744857788086,22.344816207885746,4536927.0,-0.00020261537424659526,-9.16686523232049,0.8000168194432764,54.35540954528833,51.94967261588632,-0.46189886712798867,-0.3145940213003193,-1.8147921271105822,-3.1821732514173355,40.18599227465756,0.2767009735107422,0.28466371442483407,0.29303216934204457,-0.4151336981944773,1.0011980368785665,-0.061050764426216375,0.6471151031103055,-0.9763501358032229,75.71436866649218,12.865344636555648,0.3540829337682602,4,-0.38330078125000355,-0.6622705459594762,-2.5141324996948278,-2.907638549804691,-0.036289215087890625,1,0.02492904255060724,-1.6923052042565578,22.38564109802246,1.2257970444418824,22.254093170166016,3.538588433173761,21.863990783691406,0.02492904255060724
3906,2010-04-14,22.43553733825684,22.603374481201172,22.335744857788086,22.517187118530273,4474423.0,0.0024320476694297266,1.1071165773152527,-2.2499737201722976,51.48147359863868,52.43653050582085,-0.45939688684188695,-0.31892768776468117,-1.8355236478363501,-3.174510012418846,39.57991204540819,0.26762962341308594,0.12870338213108568,0.3052783966064503,-0.37851822746462815,0.9890750206775287,-0.036619915429088934,0.6471767086419895,-0.9824744293212895,81.42851708057471,20.80137131401868,0.34189831203553894,4,-0.4377326965332067,-0.4785575866699254,-2.351965427398685,-2.6241312026977575,-0.8437137603759801,2,0.047917554183853905,-9.16686523232049,22.381105422973636,-1.6923052042565578,22.38564109802246,1.2257970444418824,22.254093170166016,0.047917554183853905
3907,2010-04-15,22.299455642700195,22.485435485839844,22.163372039794922,22.331207275390625,4312658.0,-0.006065452924303272,-1.119404296445987,0.38887591104468144,50.060043703941886,52.463599912453645,-0.22700952001715535,-0.14829268874917645,-1.6661893475792944,-2.974031514412566,38.80086323853518,0.3220634460449219,0.004960242755089439,0.14243373870849751,-0.5226812529864553,0.8075487304034503,-0.1901237571389771,0.47499123455597214,-0.8000174168701157,48.88899271164268,-9.114893388171687,0.3325574958474757,4,-0.21092891693115234,-0.34247589111328125,-2.1750588417053223,-2.4472246170043945,-0.7892818450927699,3,0.04495525191002536,1.1071165773152527,22.43553733825684,-9.16686523232049,22.381105422973636,-1.6923052042565578,22.38564109802246,0.04495525191002536
3908,2010-04-16,21.859453201293945,22.666879653930664,21.759660720825195,22.52172470092773,8827112.0,-0.01973153284350626,-1.1052668851704395,20.857872289301262,34.98096103473911,50.68849036698955,0.29444579853893416,0.2852566877879745,-1.1991163433997798,-2.479142083490622,37.17549217985935,0.9072189331054688,-0.02002077963179616,-0.2841871261596687,-0.9624767459645227,0.39410249364518535,-0.6233319360620939,0.05495768374275656,-0.31549467124511565,10.999823397330777,-40.40737674160468,0.3391448099024267,4,0.30391883850097656,0.17464065551757812,-1.7350564002990723,-2.0072221755981445,-0.26762962341308594,4,0.03029680081817343,-1.119404296445987,22.299455642700195,1.1071165773152527,22.43553733825684,-9.16686523232049,22.381105422973636,0.03029680081817343
3909,2010-04-19,22.58976554870605,23.01615905761719,22.299455642700195,22.86193084716797,15687786.0,0.033409451768394494,1.468744764513981,0.4109572865696563,50.52023177584627,49.827128753924626,-0.37821792271902055,-0.4246724924120251,-1.872402165733373,-3.148604616567731,35.63564215407153,1.1567058563232457,0.04628649559744602,0.41936225891112855,-0.28582492117478964,1.1245494389970467,0.06676866886816768,0.7719558489540894,-0.9784317512243099,66.06493646463726,15.785979260220103,0.35259359004295987,4,-0.25175380706786754,-0.3901042938232351,-2.179594516754147,-2.451760292053219,-1.882480621337887,0,0.0024096674449529676,-1.1052668851704395,21.859453201293945,-1.119404296445987,22.299455642700195,1.1071165773152527,22.43553733825684,0.0024096674449529676
3910,2010-04-20,23.64667510986328,23.64667510986328,22.639663696289066,22.71677589416504,12183846.0,0.046787097408267364,1.165850656875909,-3.4166707546971025,72.43243071241578,51.825794407514756,-1.3518683495681891,-1.432487297519856,-2.841133687899166,-4.143477722703224,34.06233110868512,1.0569095611572301,0.1339701491021188,1.3984778404235847,0.43448116223511235,2.362474518612057,0.9164795013293485,1.8804761795178209,-1.9229552915707053,100.0,42.7170332999256,0.48199833909423584,4,-0.9934053421020508,-1.1317558288574219,-3.1117615699768066,-3.508669853210449,-2.045778274536133,1,-0.010934153100405686,1.468744764513981,22.58976554870605,-1.1052668851704395,21.859453201293945,-1.119404296445987,22.299455642700195,-0.010934153100405686
3911,2010-04-21,23.48791313171387,23.819047927856445,23.39719009399414,23.75100517272949,8872354.0,-0.006713923941179756,1.1136350604919631,-0.28292532843795065,73.70741974280699,54.87305753142499,-1.088557277492125,-1.2224350542974882,-2.5969989600662764,-3.913049976364011,33.22170930504058,0.4218578338623047,0.18955467301027795,1.1673650741577184,0.06203301938698402,2.2726971289284528,0.6146990467723512,1.7200311015430856,-1.5718977842642232,83.92071218991748,19.30621758270783,0.5526660273853674,4,-0.6985588073730504,-0.8868074417114293,-2.664957523345951,-3.175268173217777,-1.061447143554691,2,-0.048667453656608295,1.165850656875909,23.64667510986328,1.468744764513981,22.58976554870605,-1.1052668851704395,21.859453201293945,-0.048667453656608295
3912,2010-04-22,23.47430419921875,23.83719253540039,23.23842620849609,23.58770751953125,9279862.0,-0.0005794015168059108,-1.046507079715234,0.4310404825426401,73.43581241380329,57.18945714250194,-0.9191635341002176,-1.1788819065310285,-2.4955377663301874,-3.8311104102769207,31.930566450998533,0.5987663269043004,0.19886617478310598,1.09637451171875,-0.12351484704684879,2.316263870484349,0.4864298323359506,1.7063191911015494,-1.329924942120286,82.53271821708094,10.513716892812184,0.6099446793827991,4,-0.675877571105957,-0.8641262054443359,-2.6320700645446777,-3.1616592407226562,-1.3245410919189453,3,-0.08019324472248002,1.1136350604919631,23.48791313171387,1.165850656875909,23.64667510986328,1.468744764513981,22.58976554870605,-0.08019324472248002
3913,2010-04-23,23.90523338317871,24.03678131103516,23.47430419921875,23.57863426208496,8718577.0,0.01835748486101263,-1.1016997469978396,-2.879978471474704,73.43581241380332,59.37884388236485,-1.2194901473725501,-1.5631270106694117,-2.835013094567177,-4.187467432761878,30.613196492321105,0.5624771118164098,0.2515263091246176,1.4467879295349135,0.05019601740551494,2.843379841664312,0.7484919734702125,2.1450838855996146,-1.5238602671179784,92.42813651728734,16.208256696471736,0.6982959560646995,4,-1.0070123672485352,-1.1952610015869105,-3.0187721252441406,-3.592588424682617,-1.7781486511230469,4,-0.10018975958865173,-1.046507079715234,23.47430419921875,1.1136350604919631,23.48791313171387,1.165850656875909,23.64667510986328,-0.10018975958865173
3914,2010-04-26,24.440492630004886,24.49946212768555,24.03678131103516,24.150182723999023,5737776.0,0.022390881454552813,1.2666604373013994,0.8888875911044773,75.20495308126479,61.69545983080668,-1.6009752796049277,-2.0867665017398735,-3.2756851429455764,-4.658625765970765,28.94523046838001,0.5942287445068395,0.3820585016396265,1.9067480087280302,0.2617746411605033,3.551721376295557,1.0842613249442685,2.729234692511792,-1.7942542027482453,96.82925328437958,22.131180170394387,0.8224866837837626,4,-1.3109312057495153,-1.4991798400878906,-3.3907322883605993,-4.012177467346195,-2.322481155395515,0,-0.11655530415237203,-1.1016997469978396,23.90523338317871,-1.046507079715234,23.47430419921875,1.1136350604919631,23.48791313171387,-0.11655530415237203
3915,2010-04-27,23.51512908935547,24.26812171936035,23.51512908935547,24.20915222167969,7219364.0,-0.03786190215795304,-1.169935251244957,-2.3906284903354496,63.60485559116256,63.04250227442045,-0.5563387388406156,-1.1439585206991119,-2.2613198623077935,-3.6742536603146263,26.811186507393003,0.9253635406494176,0.4438052907958081,0.9330750465393081,-0.7695180905979662,2.6356681836765823,0.08177847797066917,1.784371615107947,-0.5353103960216252,21.942505891285897,-49.67802043225972,0.8512965685686377,4,-0.38556766510009766,-0.573816299438473,-2.3462963104248047,-3.0868139266967773,-1.5740242004394531,1,-0.11940585787633728,1.2666604373013994,24.440492630004886,-1.1016997469978396,23.90523338317871,-1.046507079715234,23.47430419921875,-0.11940585787633728
3916,2010-04-28,23.07966423034668,23.596778869628906,22.911827087402344,23.22935485839844,10008672.0,-0.01851849748959744,-1.8224198435185148,0.2156853584266862,61.16667128029621,64.27657200512648,-0.02223390256669333,-0.6375780222189533,-1.7330591083142082,-3.1832343561829077,26.312283932290985,0.6849517822265625,0.486055013926439,0.43183679580688406,-1.2390667159983124,2.1027403076120805,-0.40361496009571596,1.267288551709484,1.4197978973388707,10.571519189598932,-60.44691995106156,0.8354517559025983,4,0.049897193908691406,-0.13835144042968395,-1.9108314514160156,-2.6513490676879883,-0.5216503143310547,2,-0.06407230972949551,-1.169935251244957,23.51512908935547,1.2666604373013994,24.440492630004886,-1.1016997469978396,23.90523338317871,-0.06407230972949551
3917,2010-04-29,23.651212692260746,23.66935729980469,22.775745391845703,23.134096145629886,5538084.0,0.024764158447442064,2.2294998345649186,-3.4545686217045346,62.41937502055788,67.32528467021746,-0.42674801505452464,-1.0986137140091472,-2.2064741454473094,-3.7027285707166335,26.092835015853076,0.8936119079589879,0.5464699824167951,0.8974673271179228,-0.7441530101954434,2.539087664431289,0.07665715846123788,1.7182774957746076,0.8164967346191396,50.78951095688517,-16.834235156272243,0.8208101686566837,4,-0.25175380706787465,-0.70989990234375,-2.443822860717777,-3.2228975296020543,-1.6239242553710973,3,-0.05178367469091061,-1.8224198435185148,23.07966423034668,-1.169935251244957,23.51512908935547,1.2666604373013994,24.440492630004886,-0.05178367469091061
3918,2010-04-30,23.070592880249023,23.6330680847168,22.889148712158203,23.2883243560791,6651145.0,-0.02454926178908856,-1.5625008212554161,-0.42104913727602006,55.63854949510681,67.89398663902418,0.3841349286281961,-0.41870828943611826,-1.555549491104486,-3.069787910795025,25.97788053327333,0.7620639801025426,0.6106991205520664,0.24018745422363352,-1.3024826879497198,1.7828575963969868,-0.5311476168630413,1.0115225253103084,1.329437985229493,17.105333044159465,-45.67007217163362,0.7713350710866762,4,0.4989700317382848,-0.1292800903320277,-1.748666763305664,-2.640009880065918,-1.3109321594238281,4,-0.039913572127465824,2.2294998345649186,23.651212692260746,-1.8224198435185148,23.07966423034668,-1.169935251244957,23.51512908935547,-0.039913572127465824
3919,2010-05-03,23.11595344543457,23.19306564331055,22.64419937133789,22.889148712158203,2623779.0,0.001966163826868206,1.8809675174826574,-1.0416717767226729,56.008908741546634,66.06915086448316,0.4707699733435362,-0.3938770312025994,-1.5385725189492376,-3.061598095317109,25.27067508177683,0.5488662719726598,0.7009633489326816,0.22816638946533274,-1.2640374110652246,1.72037018999589,-0.5179355107999442,0.9742682897306096,1.219106001098634,29.05028523507669,-30.76288825801046,0.7461019002652779,5,0.45587730407714844,-0.17464065551757457,-1.7055726051330566,-2.664957046508789,-1.5422725677490234,0,-0.042778625407476234,-1.5625008212554161,23.070592880249023,2.2294998345649186,23.651212692260746,-1.8224198435185148,23.07966423034668,-0.042778625407476234
3920,2010-05-04,22.272239685058594,23.360902786254886,22.13162040710449,23.233890533447266,6602096.0,-0.03649919793996692,1.022385952140378,-4.239994617823414,48.817358358582055,63.30358848845816,1.228172500361513,0.47941850306342104,-0.6366529314092197,-2.169348311685752,24.32704054694328,1.2292823791503977,0.8829227540480673,-0.6187227249145515,-2.105101215140202,0.867655765311099,-1.3619119700273785,0.12446652019827553,1.961368156962891,9.14456033549299,-45.95429622135257,0.7431892451128258,5,1.0433015823364258,0.669073104858402,-0.5987658500671387,-1.558150291442871,-0.14061927795410512,1,-0.006924683490753147,1.8809675174826574,23.11595344543457,-1.5625008212554161,23.070592880249023,2.2294998345649186,23.651212692260746,-0.006924683490753147
3921,2010-05-05,21.9547119140625,22.52172470092773,21.823165893554688,22.226877212524414,7470958.0,-0.014256661004286353,-1.6101792758410438,0.2830188305016839,47.567218632807695,60.42930029056976,1.4587471190350634,0.8287172653446078,-0.2701357857824469,-1.8091287564866931,23.481954532528178,0.6985588073730433,0.9433113701744205,-0.9294463157653823,-2.4324010774236235,0.573508445892859,-1.6809236965945047,-0.17796893493625987,2.110736933165626,7.125264480296205,-46.74491004314038,0.7514773808291213,5,1.2066020965576172,0.9866008758544957,-0.2801041603088379,-1.2406225204467773,0.7802085876464844,2,-0.0006197769845374124,1.022385952140378,22.272239685058594,1.8809675174826574,23.11595344543457,-1.5625008212554161,23.070592880249023,-0.0006197769845374124
3922,2010-05-06,21.83677291870117,22.476362228393555,21.35594749450684,21.62811279296875,7797018.0,-0.005371921791685552,-1.975905811785704,-0.7666669002683953,49.83232875352479,57.806690994983256,1.4750967453901787,0.995555251209904,-0.08806694886354194,-1.6537479318917399,23.552470000861504,1.1204147338867152,0.8045827875986689,-1.0460244178772022,-2.5529127527375763,0.46086391698317186,-1.7994685853073875,-0.29258025044701697,2.0044476331596144,21.115501140411475,-36.60041197723196,0.7534441674301867,5,1.0909318923950266,1.0909318923950266,-0.1406188011169398,-1.1226835250854457,0.870931625366218,3,0.033028735518735086,-1.6101792758410438,21.9547119140625,1.022385952140378,22.272239685058594,1.8809675174826574,23.11595344543457,0.033028735518735086
3923,2010-05-07,20.856975555419922,21.7006893157959,20.34893226623535,21.292442321777344,13940847.0,-0.044869146504799784,1.1594239992199735,-2.086966854969962,37.645526771214364,53.63342140497767,2.209364924947373,1.9661214532989888,0.947844418168085,-0.6429849669890473,23.502954599400706,1.4878406524658168,0.6371901080452851,-1.9559659004211412,-3.696925843364699,-0.2150059574775831,-2.826445871892922,-1.0854859289493604,2.6860122295583864,16.867472168395437,-38.14856489438028,0.8704799714717791,5,1.4515514373779297,1.5672216415405273,0.7904157638549805,-0.14288616180419922,2.5402145385742188,4,0.056111341664089265,-1.975905811785704,21.83677291870117,-1.6101792758410438,21.9547119140625,1.022385952140378,22.272239685058594,0.056111341664089265
3924,2010-05-10,22.884611129760746,22.929973602294922,21.569143295288086,21.682546615600586,17343407.0,0.09721618405089982,1.1052620707766667,-2.7604047128903764,45.227274301909716,51.591467928394025,-0.06948976594885181,-0.023416440449363307,-0.9869676936781993,-2.626753237713096,22.649267425713834,2.072998046875,0.50984440435424,0.046721172332766514,-1.6827189333342858,1.7761612779998188,-0.8179988805007596,0.9114412251662927,0.21120888259354942,84.186709221475,33.42077555578707,0.8647200528335267,5,-0.8754663467407262,-0.4604139328002965,-1.2519621849060094,-2.170521736145023,0.8210334777831996,0,-0.049157506000728435,1.1594239992199735,20.856975555419922,-1.975905811785704,21.83677291870117,-1.6101792758410438,21.9547119140625,-0.049157506000728435
3925,2010-05-11,22.939044952392575,23.01615905761719,22.598838806152344,22.802961349487305,7935194.0,0.00237862126313515,1.8749794687497487,0.11320823574959844,46.51698111654616,49.963724576866234,-0.23941148670888168,-0.03574005706922989,-0.951296147673137,-2.633008874065542,21.533215184020722,0.4173202514648473,0.3411002990519769,0.07325801849365021,-1.6431084018282682,1.7896244388155687,-0.784925191667309,0.9314412286546094,-2.590112686157223,97.10882833534133,48.449130112570764,0.8581832101609586,5,-0.929900169372555,-0.5148477554321254,-1.3063960075378382,-2.224955558776852,0.8391780853271555,1,-0.05952140019519947,1.1052620707766667,22.884611129760746,1.1594239992199735,20.856975555419922,-1.975905811785704,21.83677291870117,-0.05952140019519947
3926,2010-05-12,23.51059341430664,23.65574836730957,22.621517181396484,22.816570281982425,9966191.0,0.024915965904432902,1.1013846851420532,5.099976172789432,50.21505634010415,48.60768916792693,-0.830768473404067,-0.5508614017518312,-1.4473450485199564,-3.150900655184074,20.191634146592126,1.034231185913086,0.1121424108947231,0.5910536766052239,-1.1358823643970162,2.317989717607464,-0.27241434389589614,1.454521697106344,-3.1083166122436516,95.61043164886684,49.118959360526745,0.8634680205011198,5,-1.5082530975341797,-1.0863962173461914,-1.8779444694519043,-2.796504020690918,0.13608169555664062,2,-0.05865326250604208,1.8749794687497487,22.939044952392575,1.1052620707766667,22.884611129760746,1.1594239992199735,20.856975555419922,-0.05865326250604208
3927,2010-05-13,23.30193328857422,23.678428649902344,23.147705078125,23.61492347717285,4428618.0,-0.008875153512945766,1.412376943650921,-0.45097947607374334,46.328000800564865,47.57318375742227,-0.7564084022479989,-0.27747361068332665,-1.1682942049339715,-2.889831899181303,19.188378864376958,0.5307235717773438,-0.016236377663567225,0.33226966857910156,-1.376989074883209,2.041528412041412,-0.5223597031520555,1.1868990403102586,-2.769517623901365,88.69212283349994,46.02803112547416,0.8546293717311553,5,-1.288252830505371,-0.8777360916137695,-1.544541835784912,-2.587843894958496,0.5624752044677699,3,-0.024333293716159665,1.1013846851420532,23.51059341430664,1.8749794687497487,22.939044952392575,1.1052620707766667,22.884611129760746,-0.024333293716159665
3928,2010-05-14,22.52172470092773,23.342758178710934,22.372032165527344,23.15224266052246,6714985.0,-0.03348256893470092,-1.0878005156531634,2.014497522806644,38.659525006070474,45.645474453480475,-0.06955937300829262,0.5848818457190106,-0.33247517963359385,-2.0679553601472556,19.189721222302154,0.9707260131835902,-0.12604720739969721,-0.48105249404907724,-2.1241296983694866,1.1620247102713321,-1.3025910962092837,0.3404861081111292,-1.8005482571411058,45.16133407724017,8.962582938607234,0.8215386021602052,5,-0.5080442428588832,-0.0975275039672816,-0.6509308815002406,-1.639800071716305,1.7146434783935582,4,0.008257797553665736,1.412376943650921,23.30193328857422,1.1013846851420532,23.51059341430664,1.8749794687497487,22.939044952392575,0.008257797553665736
3929,2010-05-17,22.64419937133789,22.988941192626953,22.06357765197754,22.13615608215332,6941351.0,0.0054380680004100235,-1.8333231133108492,-0.8057554609723072,44.312802937796036,45.14496829561536,-0.297248574669009,0.4919150555712015,-0.3909202964871987,-2.148133856705414,18.804128221933205,0.9253635406494141,-0.2976333398086908,-0.3612995147705078,-2.0016742540840617,1.2790752245430461,-1.1814868844272866,0.45888785488627093,-1.7455877951843242,35.9551265167183,-1.9623866312136258,0.8201873696567776,5,-0.630518913269043,-0.2200021743774414,-0.8425807952880859,-1.7554702758789062,0.9843330383300781,0,0.033253139592533065,-1.0878005156531634,22.52172470092773,1.412376943650921,23.30193328857422,1.1013846851420532,23.51059341430664,0.033253139592533065
3930,2010-05-18,23.388118743896484,23.57409858703613,22.89822006225586,23.134096145629886,5370658.0,0.03285253589050341,1.1594174195219438,0.5000018771516781,51.93621791517896,45.63041266032327,-0.968033536579707,-0.2870869912994536,-1.086729024745555,-2.846305515626103,17.376515201974534,0.9298992156982386,-0.37310397788321126,0.3955476760864265,-1.2275350011534414,2.0186303533262944,-0.41599366253350567,1.2070890147063587,-2.322718143317992,82.02249579813075,38.96685819443569,0.8115413386199338,5,-1.3744382858276367,-0.9639215469360352,-1.6148505210876465,-2.4993896484375,-0.05896949768066406,1,0.013576374702233052,-1.8333231133108492,22.64419937133789,-1.0878005156531634,22.52172470092773,1.412376943650921,23.30193328857422,0.013576374702233052
3931,2010-05-19,22.344816207885746,22.95265388488769,22.24502182006836,22.89822006225586,8751470.0,-0.044608228110822545,1.1369848021865159,-2.178561506521217,42.258062182547185,44.78882748577021,0.1524571391840226,0.7021882203528982,-0.0024987835403820213,-1.7614814435205908,15.911677176612205,1.143096923828125,-0.4872496691702608,-0.5906000137329066,-2.2207292698874035,1.0395292424215903,-1.405664641810155,0.22446461434434184,-1.1226339243478236,17.41575886998972,-23.64285068571044,0.8150646280772476,5,-0.3311357498168981,0.07938098907470348,-0.48649644851684926,-1.4560871124267614,0.517114639282223,2,0.06414941239606708,1.1594174195219438,23.388118743896484,-1.8333231133108492,22.64419937133789,-1.0878005156531634,22.52172470092773,0.06414941239606708
3932,2010-05-20,21.59182357788086,22.576156616210934,21.11553382873535,22.512651443481445,10404652.0,-0.03369876140396033,1.7878784569205883,1.6639346804851507,41.412005011226526,45.207325067993786,0.9689445660568481,1.3775465672676361,0.7804446092643751,-0.9736766299607709,15.04330606373557,1.4606227874755824,-0.506277347845284,-1.2494686126708991,-2.9638002078340726,0.4648629824922743,-2.106634410252486,-0.3923028150893124,2.0866050720214844,19.37267454670149,-23.69487657054684,0.8571657975815871,5,0.8051576614379883,0.8323736190795898,0.38556861877441406,-0.703094482421875,1.306396484375,3,0.09516804009492996,1.1369848021865159,22.344816207885746,1.1594174195219438,23.388118743896484,-1.8333231133108492,22.64419937133789,0.09516804009492996
3933,2010-05-21,21.510173797607425,21.741514205932614,20.81161499023437,21.34233856201172,11174449.0,-0.0037815138669935466,1.949644858003736,-0.182265591502534,40.713531386481634,44.70579807739066,1.288493393668947,1.3392273417118652,0.8718259685748428,-0.8621887527522851,13.974755870099981,0.9298992156982422,-0.4922830868535222,-1.2113654136657672,-2.9472419967195655,0.5245111693880311,-2.079303705192668,-0.3434271221388663,2.1169969558715778,25.287346798431837,-18.745567768207597,0.8679382915268999,5,0.734848022460934,0.9140233993530238,0.5125794410705531,-0.621444702148441,1.8371200561523438,4,0.10944749761605488,1.7878784569205883,21.59182357788086,1.1369848021865159,22.344816207885746,1.1594174195219438,23.388118743896484,0.10944749761605488
3934,2010-05-24,21.59182357788086,22.086259841918945,21.33780288696289,21.632648468017575,4331962.0,0.0037958679944518625,-1.7272834683977147,-0.24324385753571476,45.68468675529534,44.61332092614057,1.122186551454817,1.0890564515163774,0.8077840191562444,-0.9082975852563422,12.20267819016333,0.7484569549560547,-0.4853240450355436,-0.9872821807861314,-2.59179761629332,0.6172332547210573,-1.7895398985397257,-0.18502446303253706,1.9227249450683601,28.243012503305643,-19.368477317942236,0.8022577177535952,5,0.6531982421875,0.8323736190795898,0.5069093704223633,-0.703094482421875,0.7983531951904297,0,0.1224789833939528,1.949644858003736,21.510173797607425,1.7878784569205883,21.59182357788086,1.1369848021865159,22.344816207885746,0.1224789833939528
3935,2010-05-25,20.707284927368164,20.91140937805176,20.416975021362305,20.779863357543945,8512839.0,-0.040966370780226136,1.9459508602858875,1.7777985423286915,42.61943061331951,43.769362512053384,1.8515703483541444,1.8471575465774137,1.688901298329128,0.0070717044438382,11.648077160162112,1.1748485565185547,-0.3120166538358937,-1.731428623199463,-3.4763222604464836,0.013465014047557844,-2.603875441822975,-0.8589818045759507,2.69914625427246,11.449001298304697,-39.57833569975456,0.8724468186235107,5,1.3404169082641602,1.7169122695922852,1.561551570892334,0.19958877563476562,1.7191810607910156,1,0.1410734189704843,-1.7272834683977147,21.59182357788086,1.949644858003736,21.510173797607425,1.7878784569205883,21.59182357788086,0.1410734189704843
3936,2010-05-26,21.60089683532715,21.91842269897461,21.06110191345215,21.22439956665039,8637508.0,0.04315447008593232,-1.4387138078741695,-5.187454010301693,48.721736058295306,44.035333096245665,0.7359759751634805,0.8823166050424334,0.8119790377456155,-0.8620061053997361,11.73393623199297,1.2111377716064453,-0.32447386770465414,-0.763878345489502,-2.5197039572113695,0.9919472662323656,-1.6417911513504357,0.11403446037143183,1.6261669766967763,54.831970446091326,0.02012041403704501,0.8779128058609335,5,0.3946399688720703,0.8233003616333008,0.9831976890563965,-0.3787651062011719,0.0816497802734375,2,0.08000836372970421,1.9459508602858875,20.707284927368164,-1.7272834683977147,21.59182357788086,1.949644858003736,21.510173797607425,0.08000836372970421
3937,2010-05-27,22.42646598815918,22.46275520324707,21.750587463378906,22.000072479248047,9534121.0,0.0382192072452221,1.8545402419678523,1.132527495909176,58.65000379485258,46.25649740611034,-0.25349570757072115,-0.04185815073874721,0.007479881042748104,-1.657339583665216,11.85638401273236,0.8618583679199219,-0.3386937960194487,0.12292814254760742,-1.5261718390753707,1.7720281241705855,-0.7016218482638834,0.9474781333590983,0.631992496425049,98.22614299379624,37.01945570525314,0.8245499908114892,5,-0.43092918395996094,-0.0022687911987304688,0.26876401901245117,-1.118147850036621,-0.6531982421875,3,0.019417453433755893,-1.4387138078741695,21.60089683532715,1.9459508602858875,20.707284927368164,-1.7272834683977147,21.59182357788086,0.019417453433755893
3938,2010-05-28,22.149763107299805,22.58976554870605,22.045434951782227,22.58976554870605,7135252.0,-0.012338229349442287,1.4742162574559816,-1.0319163688252815,44.981411767770815,46.33078727610753,-0.03922970820448768,0.17109337902403254,0.2907730985076995,-1.346922818411933,11.942134517035246,0.5443305969238246,-0.44687902490711195,-0.10773324966430664,-1.7176137898574666,1.5021472905288533,-0.9126735197608866,0.6972070204322733,0.7502063694911101,79.74943116379687,20.5635028152641,0.8049402700965791,5,-0.15422630310058594,0.27443408966064453,0.5545392036437988,-0.7938156127929688,-0.6259803771972656,4,0.03379074310322494,1.8545402419678523,22.42646598815918,-1.4387138078741695,21.60089683532715,1.9459508602858875,20.707284927368164,0.03379074310322494
3939,2010-05-31,22.127084732055664,22.399248123168945,21.91842269897461,21.936567306518555,2082489.0,-0.001023865362996479,-3.2399589612486546,-0.4329917464280795,44.43062315384817,45.49683230262633,-0.10909004316798843,0.12215251820529716,0.32225394182554723,-1.288581856523514,12.482596235518816,0.48082542419433594,-0.5119400199470796,-0.08096818923950266,-1.6397675573491846,1.4778311788701792,-0.8603678732943436,0.6984314948153383,0.6239050774095354,78.70568695749893,23.312250534410694,0.7793996840548403,5,-0.44227027893066406,0.29711246490478516,0.6770119667053223,-0.6463947296142578,0.21773147583008168,0,0.05514549867187779,1.4742162574559816,22.149763107299805,1.8545402419678523,22.42646598815918,-1.4387138078741695,21.60089683532715,0.05514549867187779
3940,2010-06-01,22.11801147460937,22.249557495117188,21.428524017333984,21.85038185119629,6540940.0,-0.00041005209480438065,2.0940266162565453,1.4047514166149224,39.64935799180128,45.20697628143235,-0.3342814929070528,0.12551413000877787,0.3390358342717086,-1.2439713110573685,13.113899303251783,0.8210334777832031,-0.44256073220959635,-0.08233003616333434,-1.6413183509654168,1.476658278638748,-0.8618241935643773,0.6971641212377087,0.4929374475696555,69.13944551194064,18.055208919041036,0.7794941574010412,6,-0.6146411895751918,0.19051551818848012,0.9174256324768102,-0.4059810638427699,0.2857742309570348,1,0.012305143198535484,-3.2399589612486546,22.127084732055664,1.4742162574559816,22.149763107299805,1.8545402419678523,22.42646598815918,0.012305143198535484
3941,2010-06-02,21.941104888916016,21.9547119140625,21.64625740051269,21.755123138427734,5691801.0,-0.007998304273258872,1.8936265387919027,0.6949221394719117,39.83740207973554,45.03202040015557,-0.24659587939893157,0.31763432023672067,0.5233629328824776,-1.0350924745047045,13.350848972686824,0.4717540740966797,-0.4538803835334271,-0.2585562705993638,-1.8180077366975382,1.3008951954988106,-1.038282003648451,0.5211694624497234,0.5382055992140096,44.14076294501717,-2.096013972163746,0.7797257330490878,6,-0.43773460388183594,0.07257556915283203,1.094332218170166,-0.22907447814941406,0.5035057067871094,2,0.02212108741562746,2.0940266162565453,22.11801147460937,-3.2399589612486546,22.127084732055664,1.4742162574559816,22.149763107299805,0.02212108741562746
3942,2010-06-03,22.558013916015625,22.64419937133789,22.340280532836914,22.43553733825684,6085885.0,0.028116588942211918,1.0615324902157388,0.6585408376748384,50.27778118446391,46.0947148221536,-0.7957157543769995,-0.2555740871572105,-0.0880168167142159,-1.6108300877051747,12.747418281863359,0.703094482421875,-0.588527027673031,0.3222907066345222,-1.2351830610424877,1.879764474311532,-0.45644617720398273,1.1010275904730271,-2.1410388946533203,92.91048757068174,44.61525104353749,0.7787368838385056,6,-1.0274267196655273,-0.5443334579467773,0.47742319107055664,-0.8459835052490234,0.14969062805176137,3,-0.03880959129090167,1.8936265387919027,21.941104888916016,2.0940266162565453,22.11801147460937,-3.2399589612486546,22.127084732055664,-0.03880959129090167
3943,2010-06-04,22.02728843688965,22.957189559936523,21.904815673828125,22.68048667907715,5836043.0,-0.023527136790583048,-1.343441937114291,-5.333250276423932,45.5555436464717,46.080365587839864,-0.2055380726524696,0.3871743989468506,0.44320853332079224,-1.0444260813433175,11.198539751482922,1.0523738861083984,-0.5661158832772841,-0.2669504165649421,-1.6883070627836645,1.1544062296537803,-0.9776287396743015,0.4437279065444173,-1.565768928527831,39.16909244492246,-10.2456125487086,0.7106783231093612,6,-0.3402061462402344,-0.013607978820800781,1.1430974006652832,-0.3152580261230469,0.9661903381347621,4,-0.011532090826601893,1.0615324902157388,22.558013916015625,1.8936265387919027,21.941104888916016,2.0940266162565453,22.11801147460937,-0.011532090826601893
3944,2010-06-07,21.759660720825195,22.04997062683105,21.541927337646484,21.541927337646484,5584279.0,-0.012149825741431308,-3.666654986640938,-0.33333430667165015,37.40351405222537,45.50081930327386,0.09878984670403312,0.5968007152100157,0.6876174779158859,-0.7465147249021697,11.456327605910834,0.5080432891845668,-0.48192144195254727,-0.4783306121826172,-1.8903220080069651,0.9336607836417308,-1.1843263100947894,0.22766508572955502,-1.198314410400389,21.661815110155082,-22.65216610129935,0.7059956979121733,6,0.24948501586914062,0.25401973724365234,1.4957771301269567,-0.04763031005859375,1.8734073638916051,0,-0.01084015020955309,-1.343441937114291,22.02728843688965,1.0615324902157388,22.558013916015625,1.8936265387919027,21.941104888916016,-0.01084015020955309
3945,2010-06-08,21.573680877685547,21.904815673828125,21.110998153686523,21.727907180786133,8482817.0,-0.008547001055106307,2.1249995307120786,-0.7083263983180763,43.122986676899735,44.87873603867435,0.4700199666226794,0.7117373404043938,0.8601686575007434,-0.528417831232936,11.961442439233624,0.7938175201416016,-0.3831753556619013,-0.5960422515869155,-1.9973040765456886,0.8052195733718577,-1.296673164066302,0.1045886608924711,-0.916500837280271,25.061471006347524,-21.71910163156442,0.7006309124793868,6,0.46041297912597656,0.4399995803833008,1.6828908920288086,0.2698965072631836,2.222686767578125,1,0.03574426332586622,-3.666654986640938,21.759660720825195,-1.343441937114291,22.02728843688965,1.0615324902157388,22.558013916015625,0.03574426332586622
3946,2010-06-09,22.13162040710449,22.172443389892575,21.623577117919922,21.791412353515625,7007897.0,0.025862046100628033,1.602162108394813,-2.205901631234595,54.987440157027095,44.4717845233604,-0.005274018207646947,0.047633838737876744,0.32030542427686726,-1.0551604381856805,12.8602741699152,0.5987625122070277,-0.32931294939940514,0.03084592819213583,-1.2202782150302696,1.2819700714145412,-0.5947161434190669,0.6564079998033385,-1.3824399859179621,55.282580666490155,4.827098740804196,0.6255620716112026,6,-0.0975265502929652,-0.11793994903564098,0.9968066215515172,-0.28804302215575817,1.1158790588378977,2,0.01229757665527953,2.1249995307120786,21.573680877685547,-3.666654986640938,21.759660720825195,-1.343441937114291,22.02728843688965,0.01229757665527953
3947,2010-06-10,22.734920501708984,22.92543792724609,21.9819278717041,22.13162040710449,6009843.0,0.027259644052580523,-1.0904521126552162,1.7733269046404614,60.32110976522414,46.17619541196632,-0.6260548510420634,-0.6327656979217409,-0.25007728493448056,-1.6185135628399934,13.500975072500488,0.9435100555419886,-0.1483386886917657,0.662496662139894,-0.49631522673217887,1.8213085510119669,0.08309071770385756,1.2419026065759304,-1.8974197149724574,87.96067095345147,32.90379975354935,0.5794059444360359,6,-0.7008266448974609,-0.7212400436401367,0.3163928985595703,-0.8913431167602539,-0.14515495300293324,3,-0.012769338955200493,1.602162108394813,22.13162040710449,2.1249995307120786,21.573680877685547,-3.666654986640938,21.759660720825195,-0.012769338955200493
3948,2010-06-11,22.707704544067386,22.85285949707031,22.28131103515625,22.85285949707031,4914205.0,-0.0011970993098283644,6.875011497575991,-0.24060157507199054,59.490755385891745,47.84954343774894,-0.5714677992248092,-0.6228352903743719,-0.1897277907498136,-1.5447296483126216,13.646934886581057,0.571548461914059,-0.08485763275906422,0.6259817123413107,-0.5508556734557608,1.8028190981383823,0.03756301944277496,1.2144004052398465,-1.7854162064028607,87.99996636143207,28.330587726040022,0.5884186928985363,6,-0.6736106872558629,-0.6940240859985387,0.2200002670288086,-0.8641271591186559,-0.9299011230468786,4,0.0,-1.0904521126552162,22.734920501708984,1.602162108394813,22.13162040710449,2.1249995307120786,21.573680877685547,0.0
3949,2010-06-14,23.39719009399414,23.4017276763916,22.95265388488769,22.99801445007324,4930047.0,0.030363507178311044,1.1999897215954127,-2.749996714978544,73.66322260176403,51.628861727744805,-1.186628918951513,-1.320730790085186,-0.8512770410880393,-2.183889428311403,13.44524174225491,0.6940231323242152,-0.17575829149022226,1.277817726135254,-0.01704817742477971,2.5726836296952875,0.6303847743552353,1.9252506779152725,-2.3935057074387345,99.80191540064047,32.62711589768122,0.647432951780017,6,-1.1408271789550781,-1.3494882583618164,-1.0308279991149902,-1.5536127090454102,-2.1002120971679723,0,-0.017254692437335017,6.875011497575991,22.707704544067386,-1.0904521126552162,22.734920501708984,1.602162108394813,22.13162040710449,-0.017254692437335017
3950,2010-06-15,23.705644607543945,23.73739814758301,23.27925109863281,23.43347930908203,6619027.0,0.013183399900186465,1.7297274261459368,0.681818399009947,70.64057778220044,55.05143680579646,-1.3926458776690183,-1.6908691031377145,-1.1353853759718326,-2.433702049401038,14.055579573255919,0.4581470489502024,-0.09350010175619161,1.5703959465026855,0.20420876414027944,2.9365831288650917,0.8873023553214807,2.2534895376838904,-2.5580776235983684,98.49781322101204,28.532302533772665,0.6830935911812033,6,-1.2814464569091797,-1.628458023071289,-1.488973617553711,-1.8620672225952148,-2.0321712493896484,1,-0.0030615713695483215,1.1999897215954127,23.39719009399414,6.875011497575991,22.707704544067386,-1.0904521126552162,22.734920501708984,-0.0030615713695483215
3951,2010-06-16,23.77822303771973,23.859872817993164,23.47430419921875,23.85080146789551,4108355.0,0.0030616518292310158,7.500084097217048,-0.2666704042945344,65.55325075252361,56.74871120224754,-1.315570312152623,-1.7397522102727834,-1.178470247780151,-2.4615414638834032,14.081878243271234,0.38556861877441406,0.005019239131410558,1.5713040351867704,0.020858685197914895,3.121749385175626,0.7960813601923427,2.346526710181198,-2.4234695606831593,95.65217391304367,28.052683115866117,0.7752226749944283,6,-1.2927875518798864,-1.6397991180419957,-1.5615520477294957,-1.9346456527709996,-1.4243354797363317,2,0.0007630766821877799,1.7297274261459368,23.705644607543945,1.1999897215954127,23.39719009399414,6.875011497575991,22.707704544067386,0.0007630766821877799
3952,2010-06-17,23.64667510986328,24.032245635986328,23.50605773925781,23.77822303771973,4204005.0,-0.005532285892338229,-1.5494670012059784,1.812493430043148,67.81858942136407,59.22238295501336,-1.1324444075800848,-1.5245302104845777,-1.0110375535923808,-2.2951982785827028,13.212076338457369,0.5261878967285192,0.14666230733695684,1.3370135307312019,-0.31107105108699074,2.9850981125493945,0.5129712398221073,2.1610558216402964,-2.0414096987310515,77.97915890517802,11.424293303757281,0.8240422909090961,6,-1.0750532150268555,-1.4220647811889648,-1.4334063529968262,-1.8030977249145508,-1.2746429443359375,3,-0.016880835976572195,7.500084097217048,23.77822303771973,1.7297274261459368,23.705644607543945,1.1999897215954127,23.39719009399414,-0.016880835976572195
3953,2010-06-18,23.86440849304199,23.95966720581055,23.64213943481445,23.90523338317871,7126188.0,0.009207780043795077,3.2423995311025666,0.31034232771246917,69.76262922565279,62.817840196505294,-1.1870033013671524,-1.640980970410915,-1.2021923133141144,-2.4807903289895954,12.068202641761143,0.31752777099610086,0.3172285488302222,1.4370351791381815,-0.30427735971673897,3.178347717993102,0.5663789097107212,2.3076914485656417,-1.9679054549272657,84.45364715194039,18.632906761893977,0.8706562694274611,6,-1.2927865982055629,-1.6397981643676722,-1.6454696655273402,-1.7713460922241175,-1.4470138549804652,4,-0.05341188090656335,-1.5494670012059784,23.64667510986328,7.500084097217048,23.77822303771973,1.7297274261459368,23.705644607543945,-0.05341188090656335
3954,2010-06-21,24.23636817932129,24.37698745727539,24.09575080871582,24.122966766357425,3867587.0,0.015586377780440364,-2.3513802234268635,-2.7777518220890003,72.2592978142526,66.05520810065562,-1.3082750529381144,-1.9021856913403106,-1.5469440101638483,-2.8105868824471827,11.432416980179376,0.512578964233402,0.3745003841162102,1.6767676353454597,-0.19419849305267078,3.54773376374359,0.7412845711463945,2.612250699544525,-2.083576029461973,87.19006828488529,20.889035628636435,0.935483064199066,6,-1.2360858917236328,-1.8393869400024414,-2.0174293518066406,-1.9165010452270508,-2.236295700073242,0,-0.10144113755453066,3.2423995311025666,23.86440849304199,-1.5494670012059784,23.64667510986328,7.500084097217048,23.77822303771973,-0.10144113755453066
3955,2010-06-22,23.62853240966797,24.03678131103516,23.41533470153809,23.859872817993164,5749986.0,-0.025079490671045868,1.1240323216782504,-2.040013455554685,66.2587422868661,67.30757500397105,-0.42276362629126396,-1.121790939905413,-0.918256165293883,-2.1650706028508786,9.797336326934419,0.8210334777831996,0.5069010431413474,0.9228694915771491,-0.7885350133149629,2.634273996469261,0.0671672391310949,1.7785717440232034,-1.164352916770401,22.169926395772677,-44.99542665918423,0.8557022524460551,6,-0.44907474517822266,-1.231551170349121,-1.4095935821533203,-1.3086652755737305,-2.0956783294677734,1,-0.09867537993548048,-2.3513802234268635,24.23636817932129,3.2423995311025666,23.86440849304199,-1.5494670012059784,23.64667510986328,-0.09867537993548048
3956,2010-06-23,23.32914924621582,23.560489654541016,23.19760322570801,23.2883243560791,4115864.0,-0.012670408735569683,-2.265317680980404,-0.17647107322180908,57.91432885875824,67.04015490325261,0.071915750543603,-0.7233808997897668,-0.6028246323116839,-1.8345801447060914,9.119510807428025,0.4309291839599574,0.7299770825735301,0.5370737075805678,-1.112882262226261,2.1870296773873967,-0.28790427732284485,1.3620516924839805,-0.5971766383053563,11.153788306376352,-50.5757246397372,0.824977984903414,6,0.0,-0.9321680068969727,-1.1102104187011719,-0.9457759857177734,-2.0593891143798864,2,-0.07097026430700581,1.1240323216782504,23.62853240966797,-2.3513802234268635,24.23636817932129,3.2423995311025666,23.86440849304199,-0.07097026430700581
3957,2010-06-24,22.86193084716797,23.44255256652832,22.78481864929199,23.40626335144043,4786453.0,-0.020027236917935953,1.1323464393595197,-13.333348906746403,58.679256285322026,66.94998833652267,0.6247437087153571,-0.23385574020052147,-0.12026910877220587,-1.3384382303694196,8.992162093023495,0.6577339172363317,0.9206152358995681,0.04808206558227468,-1.5930287760824413,1.6891929072469907,-0.7724733552500851,0.8686374864146345,1.5150566101074219,4.843217470994696,-57.27223763777559,0.8205554208323583,6,0.7189722061157227,-0.4649496078491211,-0.6429920196533203,-0.43773365020751953,-1.1703128814697301,3,-0.022222238908027547,-2.265317680980404,23.32914924621582,1.1240323216782504,23.62853240966797,-2.3513802234268635,24.23636817932129,-0.022222238908027547
3958,2010-06-25,22.89822006225586,23.11595344543457,22.771209716796875,23.020694732666016,3847056.0,0.001587320656793345,1.2028909554046971,0.2249997371989614,62.438047611605974,65.70274667094954,0.6909856416209976,-0.22261079581785026,-0.12629853324648366,-1.3461683953998715,8.987222907551237,0.3447437286376953,1.0033633648214533,0.04694843292236328,-1.564263083397556,1.6581599492422825,-0.7586573252375963,0.8525541910823229,1.446924018859864,7.909584387509057,-56.87241283334663,0.8056057581599588,6,0.6758785247802734,-0.5012388229370117,-0.48763084411621094,-0.47402286529541016,-0.680414199829098,4,-0.02297942352278526,1.1323464393595197,22.86193084716797,-2.265317680980404,23.32914924621582,1.1240323216782504,23.62853240966797,-0.02297942352278526
3959,2010-06-28,23.34729385375977,23.41533470153809,22.97079849243164,23.01162338256836,4003405.0,0.019611733588155156,-1.1304320005850368,-2.74073381922385,68.32238975835864,65.44517022385601,0.26159975425291293,-0.6066876385175028,-0.5628141179462709,-1.7534245658594863,8.783234531696424,0.5171146392822301,1.0171394120771176,0.4350117683410666,-1.1529798784572414,2.0230034151393745,-0.3589840550580874,1.2290075917402206,0.9348928527832001,45.519679770437996,-23.283438484254837,0.7939958233991531,6,0.22680473327636363,-0.9503126144409215,-1.0126843452453649,-0.92309665679932,-1.4969120025634801,0,-0.0398289935237397,1.2028909554046971,22.89822006225586,1.1323464393595197,22.86193084716797,-2.265317680980404,23.32914924621582,-0.0398289935237397
3960,2010-06-29,22.39017677307129,22.99801445007324,22.39017677307129,22.911827087402344,5378308.0,-0.04099477595491652,-1.330441141519941,-1.55405482191966,52.46752093127903,63.99120024371772,1.1314817311045218,0.3919608776161567,0.36192574142465617,-0.7508670526624712,8.343461172858792,0.9571170806884801,1.0206796313283064,-0.5357135772705064,-2.099526895004626,1.0280997404636132,-1.317620236137568,0.24619308159655517,1.8315708538818356,0.0,-67.6005405298101,0.7819066588670601,6,0.9934053421020508,0.006804466247558594,-0.055567264556884766,0.034020423889160156,-0.6849498748779297,1,-0.017423010893438784,-1.1304320005850368,23.34729385375977,1.2028909554046971,22.89822006225586,1.1323464393595197,22.86193084716797,-0.017423010893438784
3961,2010-06-30,22.42646598815918,22.68955993652344,22.235950469970703,22.56254959106445,4703298.0,0.0016207650102850746,1.3255804857060196,0.26087131391798074,46.69903154391651,61.6445827017791,0.9870834206566137,0.4151848361905621,0.2981315968284406,-0.7424196614185732,7.936997663661305,0.4536094665527379,0.8736987887995866,-0.5236924171447761,-2.037420888875239,0.990036054585687,-1.2805566530100094,0.23317181872045722,1.6853873875610361,15.789423765465763,-47.20182133229431,0.7568642358652324,6,0.8800029754638672,0.29257869720458984,-0.19051647186279297,-0.0022687911987304688,-0.8119621276855433,2,-0.039846309642847744,-1.330441141519941,22.39017677307129,-1.1304320005850368,23.34729385375977,1.2028909554046971,22.89822006225586,-0.039846309642847744
3962,2010-07-01,21.682546615600586,22.263166427612305,21.537391662597656,22.045434951782227,6268282.0,-0.033171493580458566,-1.222218977761166,2.6666573226625503,40.48821942089555,58.391870501250516,1.5903318216784008,1.1490667524618843,1.0057732634026415,0.04279922917329415,8.492088467550381,0.8890743255615234,0.7117596811460203,-1.2238384246826186,-2.8329418794258423,0.3852650300606051,-2.0283901520542322,-0.419286697311005,2.2792345276596677,7.7294651644401595,-49.946216000391935,0.8045517273716125,7,1.2746429443359375,1.061446189880371,0.527320384979248,0.7416505813598633,-0.5080432891845703,3,-0.01903773071875481,1.3255804857060196,22.42646598815918,-1.330441141519941,22.39017677307129,-1.1304320005850368,23.34729385375977,-0.01903773071875481
3963,2010-07-02,21.77326774597168,22.362960815429688,21.755123138427734,22.018217086791992,4645359.0,0.004184062507944564,-3.322577144794846,0.6749992115968843,33.049255734742744,54.03519915908275,1.3094953853535642,1.09445241562576,0.8651883857664302,-0.007268995185107485,8.637007409087238,0.6804141998291016,0.5807823594419261,-1.1204162597656264,-2.76241015662686,0.5215776370956071,-1.9414132081962414,-0.29941931133501143,1.9460744492223156,12.560342805025048,-38.143107448260366,0.8209969484306164,7,1.0138187408447266,0.9707250595092773,0.4365992546081543,0.6509294509887695,0.04082489013671875,4,-0.0037500012045067477,-1.222218977761166,21.682546615600586,1.3255804857060196,22.42646598815918,-1.330441141519941,22.39017677307129,-0.0037500012045067477
3964,2010-07-05,21.52378273010254,21.932031631469727,21.52378273010254,21.77326774597168,2153904.0,-0.011458317546997443,-2.272732832831302,1.0185167881392887,26.94153484438138,49.666620554362225,1.2669709112162408,1.3969840769207238,1.0436268888717777,0.27936831505797954,8.553680944094193,0.4082489013671875,0.43197468883718315,-1.3581073760986335,-3.0373630113353514,0.3211482591380843,-2.197735193716994,-0.5184795584802728,1.9773644118318217,0.0,-42.81301775052257,0.8396278176183595,7,1.0183534622192383,1.220210075378418,0.6860842704772949,0.9004144668579102,0.036289215087890625,0,0.03224447770296357,-3.322577144794846,21.77326774597168,-1.222218977761166,21.682546615600586,1.3255804857060196,22.42646598815918,0.03224447770296357
3965,2010-07-06,22.344816207885746,22.612445831298828,21.59182357788086,21.7006893157959,5079858.0,0.03814540817841161,-1.3684222174026583,-2.5818259659638376,36.92053164546391,47.333976419551746,0.27344860089749545,0.671091458266428,0.18945435069375094,-0.4977679894691356,7.7963172428418455,1.088663101196289,0.2579031970481651,-0.5756306648254359,-2.1612122165833902,1.0099508869325184,-1.368421440704413,0.21716011105354127,0.9190472046287965,70.42799200920162,32.88192525122771,0.7927907758789773,7,0.13835144042968395,0.3991765975952113,-0.29031038284302113,0.07938098907470348,-1.8416557312011754,1,-0.022127474761460153,-2.272732832831302,21.52378273010254,-3.322577144794846,21.77326774597168,-1.222218977761166,21.682546615600586,-0.022127474761460153
3966,2010-07-07,22.403785705566406,22.42193031311035,21.7006893157959,22.05904197692871,4902057.0,0.0026390683696853046,2.78571464326654,0.5352108922501067,38.50672348351231,45.09258388601734,0.07756951338697604,0.6677955849030681,0.1113862494623774,-0.508575175057544,7.304466536550458,0.7212409973144531,0.016324462982971966,-0.5302694320678718,-2.091835106798918,1.0312962426631742,-1.311052269433393,0.2505134052976494,0.6512680250586946,80.83336107349156,46.40237975999341,0.7807828373655226,7,0.06577301025390625,0.3402070999145508,-0.4978370666503906,0.02041149139404297,-1.5377368927001953,2,-0.031180391410344788,-1.3684222174026583,22.344816207885746,-2.272732832831302,21.52378273010254,-3.322577144794846,21.77326774597168,-0.031180391410344788
3967,2010-07-08,22.444610595703125,22.707704544067386,22.344816207885746,22.49904441833496,4574455.0,0.0018222317724889692,-1.8571342759103073,-0.15789648399679107,36.426717002985754,42.20243604061509,-0.03204775925117431,0.6367529032555552,0.03311783851322758,-0.5021048368846834,7.463724438562566,0.3628883361816406,-0.16967552367162853,-0.47492904663085866,-2.049630509244036,1.0997724159823186,-1.2622797779374473,0.31242168467572995,0.4266906148592682,77.77775987730276,47.62231488997154,0.7873507313065885,7,0.0249481201171875,0.29938220977783203,-0.6860852241516113,-0.02041339874267578,-1.9278411865234375,3,-0.03698467976042352,2.78571464326654,22.403785705566406,-1.3684222174026583,22.344816207885746,-2.272732832831302,21.52378273010254,-0.03698467976042352
3968,2010-07-09,22.707704544067386,22.87553977966309,22.399248123168945,22.67595100402832,4244855.0,0.011721920825600307,1.5925995141094815,-0.5833420932759333,35.07529947724636,38.50831489826928,-0.3632030101467443,0.39385194911917765,-0.24641648459538246,-0.7273372379813559,7.558382149724584,0.4762916564941442,-0.28244292899699985,-0.2118350982665973,-1.7865365608797745,1.36286636434658,-0.9991858295731859,0.5755156330399913,-1.1839218139648473,87.58392008014565,61.972636893054755,0.7873507313065885,7,-0.44680595397949574,0.036288261413570666,-0.9355707168579137,-0.28350734710693715,-2.154645919799812,4,-0.06751898742895768,-1.8571342759103073,22.444610595703125,2.78571464326654,22.403785705566406,-1.3684222174026583,22.344816207885746,-0.06751898742895768
3969,2010-07-12,22.99347877502441,23.18399429321289,22.67141532897949,22.871004104614254,3437859.0,0.012584901763295298,1.0360403360835062,3.8570398846704,43.38374482693659,37.49900644223124,-0.7872295105515335,0.08040429100224955,-0.5471116639995763,-0.9781289196452043,7.851518045614296,0.512578964233402,-0.36451446339082594,0.09412469863891104,-1.4650701143206497,1.6533195115984718,-0.6854727078408693,0.8737221051186914,-1.442660903930662,88.0342279660162,59.426990975787234,0.7795974064797796,7,-0.6395902633666957,-0.24948596954345348,-1.1430974006652797,-0.5692815780639613,-1.8643360137939418,0,-0.051292201169536145,1.5925995141094815,22.707704544067386,-1.8571342759103073,22.444610595703125,2.78571464326654,22.403785705566406,-0.051292201169536145
3970,2010-07-13,23.6330680847168,23.678428649902344,22.87553977966309,22.880075454711914,4618095.0,0.02781611760231395,-1.1071429465311549,6.148149878527407,52.95675490114216,38.19430903747853,-1.3767543909659103,-0.595429009500787,-1.1672978984771412,-1.5764884825343977,8.036496986626611,0.8028888702392543,-0.4571884015513916,0.7373428344726598,-0.8142701575227491,2.2889558264680687,-0.03846366152504643,1.513149330470366,-2.0169231567382866,97.70644369542069,64.12824549865624,0.7758064959977048,7,-1.031962394714359,-0.8890752792358434,-1.6216549873352086,-1.2088708877563512,-2.5946483612060547,1,-0.08771591280892344,1.0360403360835062,22.99347877502441,1.5925995141094815,22.707704544067386,-1.8571342759103073,22.444610595703125,-0.08771591280892344
3971,2010-07-14,23.796367645263672,23.97781181335449,23.64213943481445,23.859872817993164,4012564.0,0.00690979097430322,1.2424265591254522,-0.08433704421393884,59.66229670114673,40.324762068617545,-1.4810457934733705,-0.7982249307878355,-1.2986603440415365,-1.7005218824821462,8.226636699416064,0.3447437286376882,-0.6259697374830004,0.8997351646423333,-0.6540701190254126,2.453540448310079,0.12283252280846213,1.6766378064762044,-2.0564856939697265,88.88887591104483,49.541217951598085,0.7769026418338726,7,-1.0455703735351562,-0.845982551574707,-1.7724804878234863,-1.3721704483032227,-3.197948455810547,2,-0.1383911703530336,-1.1071429465311549,23.6330680847168,1.0360403360835062,22.99347877502441,1.5925995141094815,22.707704544067386,-0.1383911703530336
3972,2010-07-15,23.247499465942386,23.76461410522461,23.047910690307614,23.678428649902344,6371966.0,-0.0230652084176608,1.3759433201708606,6.785733593632622,53.26547840293763,42.57100903175031,-0.7675612635932225,-0.2959698526011749,-0.7197723637821447,-1.1075031049181696,7.986720065454773,0.7484569549560582,-0.646996247785431,0.3708257675170934,-1.1523670853833785,1.8940186204175653,-0.39077065893314256,1.1324221939673293,-1.328583125683597,53.73564260012456,9.981200539713448,0.7615964264502368,7,-0.49670219421387074,-0.2971143722534215,-1.2236123085022008,-0.8233022689819371,-3.3521747589111364,3,-0.1024390023780839,1.2424265591254522,23.796367645263672,-1.1071429465311549,23.6330680847168,1.0360403360835062,22.99347877502441,-0.1024390023780839
3973,2010-07-16,22.58976554870605,23.47884178161621,22.34935188293457,23.21121025085449,7735267.0,-0.028292673721744377,-1.0493850232217026,1.4421040052051408,43.18367251669138,44.375690995340314,0.020308568842441588,0.2754998037549292,-0.007455997836778749,-0.40798105794988615,7.736717802118226,1.1294898986816406,-0.6508690751622019,-0.22317600250244496,-1.6774628596726195,1.2311108546677296,-0.9503194310875323,0.5039674260826423,-0.5061375705996056,14.763253383181937,-27.579525788037596,0.7271434285850882,7,0.19505214691162465,0.3606195449829137,-0.5658783912658656,-0.16556835174560192,-2.9393920898437464,4,-0.09176704977556116,1.3759433201708606,23.247499465942386,1.2424265591254522,23.796367645263672,-1.1071429465311549,23.6330680847168,-0.09176704977556116
3974,2010-07-19,21.777803421020508,22.226877212524414,21.619041442871094,22.040897369384766,8258344.0,-0.035943804991462325,-1.0937548248913476,0.4233585827583667,44.34199275487467,45.20029778527484,0.9745804055990526,0.9421320561074502,0.7854121238824945,0.4474110562820144,7.315169969548084,0.9707241058349574,-0.5706623957176298,-0.9122098922729478,-2.272484964947619,0.4480651804017235,-1.5923474286102817,-0.23207235593561393,2.200008392333981,6.730709361796763,-39.27579472582708,0.6801375363373354,7,1.0206232070922852,1.172581672668457,0.24608373641967773,0.6463937759399414,-2.435882568359375,0,-0.05623821526328854,-1.0493850232217026,22.58976554870605,1.3759433201708606,23.247499465942386,1.2424265591254522,23.796367645263672,-0.05623821526328854
3975,2010-07-20,21.29697799682617,22.013681411743164,21.092853546142575,21.932031631469727,7033075.0,-0.02207869246033478,1.3068182632649104,2.413790353567222,40.35631243113417,45.40580766834393,1.4428723848478597,1.3063019608004574,1.2394077983527403,0.9667039720692401,7.86140313762431,0.9208278656005895,-0.46506326366039374,-1.2764575958251996,-2.696396534321721,0.14348134267132195,-1.9864270650734603,-0.5664881265769388,2.6336584091186523,7.075473257395297,-40.987194031567675,0.7099694692482613,7,1.2383546829223633,1.437942504882816,0.855054378509525,1.127219200134281,-1.4197998046874964,1,-0.007880706625170597,-1.0937548248913476,21.777803421020508,-1.0493850232217026,22.58976554870605,1.3759433201708606,23.247499465942386,-0.007880706625170597
3976,2010-07-21,21.673473358154297,21.936567306518555,21.496566772460934,21.537391662597656,5649225.0,0.01767834672995572,-3.041680536818584,-0.21428378349967292,49.91734566470453,46.90476640853491,1.0637528153896056,0.8426086262195973,0.8214788907549391,0.6198122240495252,8.684204301344117,0.6395893096923864,-0.2877716168758724,-0.8171784400939934,-2.2446415606831494,0.6102846804951625,-1.5309100003885696,-0.10344687979941725,2.1436517333984355,21.731730788451046,-30.134358135414544,0.7137315602945775,7,0.8618593215942347,1.0614471435546875,0.5772190093994141,0.7507238388061523,-1.7146434783935511,2,-0.029300962709081557,1.3068182632649104,21.29697799682617,-1.0937548248913476,21.777803421020508,-1.0493850232217026,22.58976554870605,-0.029300962709081557
3977,2010-07-22,22.3538875579834,22.381105422973636,21.464813232421875,21.501102447509766,5219009.0,0.03139386975891001,1.0199981078325142,6.26671432175595,54.77611509418805,49.09374592152843,0.41249439118361764,0.128784418446795,0.11341011580742943,-0.028841690691571387,9.225303957577168,0.9162921905517614,-0.1931543901293118,-0.11136207580566548,-1.5290542693381717,1.3063301177268407,-0.8202081725719204,0.5974840209605894,1.354266671752928,52.85164415701736,-3.8216849957994725,0.7088460967662535,7,0.18144512176513317,0.38103294372558594,-0.041957855224609375,0.07030963897705078,-2.3088722229003906,3,-0.07853078637784106,-3.041680536818584,21.673473358154297,1.3068182632649104,21.29697799682617,-1.0937548248913476,21.777803421020508,-0.07853078637784106
3978,2010-07-23,22.372032165527344,22.612445831298828,22.11801147460937,22.3538875579834,4195129.0,0.0008116980769845572,-1.0185246469688032,0.021276881269500454,57.25367938367529,50.63484976116606,0.3818867646815427,0.0729374535017584,0.09240390052770664,-0.01834706956184462,9.680597529583688,0.4944343566894567,-0.10944839911799775,-0.06690807342529226,-1.4702256019939668,1.3364094551433823,-0.7685668377096313,0.6347506908590468,1.231510036865231,84.17906775916781,19.496845456407755,0.7016587642843382,7,0.16330051422118785,0.3628883361816406,0.026083946228027344,0.05216503143310547,-2.5402145385742188,4,-0.1107055201857079,1.0199981078325142,22.3538875579834,-3.041680536818584,21.673473358154297,1.3068182632649104,21.29697799682617,-0.1107055201857079
3979,2010-07-26,22.417394638061523,22.64419937133789,22.249557495117188,22.58976554870605,2879196.0,0.0020276420219025315,1.8064564259070872,-9.499842321034178,50.71557198369818,50.385829437005626,0.27514780016649,-0.04813038440476447,0.04069960723805721,-0.031618635734879774,10.401029626218019,0.3946418762207031,-0.012016492553033942,0.02494935989379954,-1.3116840941131507,1.3615828139007498,-0.6433673671096756,0.6932660868972746,1.0857200180810516,85.38013061995302,20.53967689130593,0.6683167270034752,7,0.11793804168700817,0.31752586364746094,-0.019278526306152344,0.006802558898925781,-2.358772277832035,0,-0.12343188063885058,-1.0185246469688032,22.372032165527344,1.0199981078325142,22.3538875579834,-3.041680536818584,21.673473358154297,-0.12343188063885058
3980,2010-07-27,22.000072479248047,22.57162094116211,21.91388702392578,22.453683853149414,4625097.0,-0.018615997333825907,-1.1014457868035772,2.63160049572882,46.282368695051034,48.89917076966166,0.48776293835983964,0.3567588620340274,0.4227174567070975,0.4028736686658121,10.736863591086564,0.6577339172363281,0.0655522792287897,-0.3728675842285156,-1.7209765836849904,0.9752414152279592,-1.0469220839567512,0.30118691549972,1.406631732494528,45.38456313537257,-16.712760447403753,0.6740544997282368,7,0.4286613464355469,0.5647449493408203,0.6985592842102051,0.42412471771240234,-0.8936100006103551,1,-0.12082467587751189,1.8064564259070872,22.417394638061523,-1.0185246469688032,22.372032165527344,1.0199981078325142,22.3538875579834,-0.12082467587751189
3981,2010-07-28,21.532854080200195,22.263166427612305,21.319658279418945,22.018217086791992,6465854.0,-0.02123712999075633,-1.0696536979469564,1.0699974350672559,42.215331801445146,47.67137670282916,0.6706636032172852,0.7943228541415692,0.8821084342514496,0.8866752775445619,11.130315728978758,0.9435081481933594,0.05303158373840233,-0.795405387878418,-2.1943216771655116,0.6035109014086757,-1.4948635325219648,-0.09594724323487114,1.781296104918379,16.095823835286225,-42.19969059912489,0.699458144643547,7,0.7529935836791992,1.0024785995483363,1.2553653717041016,0.8913431167602539,-0.33567047119140625,2,-0.07689068443481184,-1.1014457868035772,22.000072479248047,1.8064564259070872,22.417394638061523,-1.0185246469688032,22.372032165527344,-0.07689068443481184
3982,2010-07-29,21.269760131835934,21.755123138427734,21.2470817565918,21.709762573242188,4548765.0,-0.012218257151808798,-1.0934655830988733,0.9065430109639716,37.72268698182737,47.06460053228872,0.6970105707786232,1.0802934646095572,1.1584313189650892,1.163469903252409,10.875781998075746,0.508041381835934,-0.08284413217560171,-1.0378600120544483,-2.4881266553393147,0.412406631230418,-1.7629933336968797,-0.31272669041201695,1.9555381877236009,1.6232259191904217,-50.77946929944916,0.7251333216424325,7,0.5987663269043004,1.2655725479125977,1.5933051109314,1.1544370651245153,0.19051742553711293,3,-0.06163352308393111,-1.0696536979469564,21.532854080200195,-1.1014457868035772,22.000072479248047,1.8064564259070872,22.417394638061523,-0.06163352308393111
3983,2010-07-30,21.69161796569824,21.859453201293945,21.138214111328125,21.206256866455078,6407281.0,0.019833690236632284,-1.3211618792144055,-1.1030872867249102,39.13701541109846,46.48626971631358,0.15014143538835611,0.687240156680847,0.7576094175232804,0.7480546128011909,10.777025373280436,0.7212390899658203,-0.2779493030178486,-0.6119196891784711,-2.0689636478414677,0.8451242694845256,-1.3404416685099712,0.11660229015302903,1.4483825629246176,36.7469635371149,-10.688045985305699,0.728521979331499,7,0.17690849304199574,0.843714714050293,1.297324180603031,0.7325792312622106,-0.24948501586913707,4,-0.0759096270835613,-1.0934655830988733,21.269760131835934,-1.0696536979469564,21.532854080200195,-1.1014457868035772,22.000072479248047,-0.0759096270835613
3984,2010-08-02,22.21780586242676,22.21780586242676,21.62811279296875,21.741514205932614,4311234.0,0.02425766015059838,1.47618475536011,0.9813140303927219,37.96297227576486,46.22034303238365,-0.34315480888874816,0.22737003081132912,0.2563732987306153,0.2347661601216835,10.263862420397707,0.5896930694580114,-0.3994453029043292,-0.12043294906615998,-1.5316205791833362,1.2907546810510162,-0.8260267641247481,0.5851608659924281,0.8403087868968839,75.31649275200353,32.82604258363453,0.7055938150585889,8,-0.32659912109375355,0.31752681732177024,0.7677340507507289,0.20639133453368785,-0.9026832580566406,0,-0.10739081303742315,-1.3211618792144055,21.69161796569824,-1.0934655830988733,21.269760131835934,-1.0696536979469564,21.532854080200195,-0.10739081303742315
3985,2010-08-03,21.85038185119629,22.213268280029297,21.750587463378906,22.04997062683105,4886502.0,-0.01653736707871023,-1.3181705242636799,-0.4190473902143916,34.00448451444052,44.45224734902098,0.12407243796787526,0.5858919999385783,0.6735097276179616,0.6075794460177697,10.615548131749264,0.4672183990478551,-0.4213331487098202,-0.4631352424621582,-1.8910618136276796,0.9647913287033631,-1.1770985280449189,0.2508280431206025,1.1291223540001134,63.306482377894845,25.582786195020752,0.7139632855827615,8,0.04082489013671875,0.6849508285522425,1.1351580619812012,0.5738153457641602,-0.5307235717773438,1,-0.08200128964193376,1.47618475536011,22.21780586242676,-1.3211618792144055,21.69161796569824,-1.0934655830988733,21.269760131835934,-0.08200128964193376
3986,2010-08-04,21.70522689819336,21.909351348876953,21.546463012695312,21.741514205932614,5018427.0,-0.0066431311814801886,-1.0512881332176107,0.1818103629517639,36.42173811558893,42.41287212917664,0.3064296642964912,0.712562803153304,0.8389071572214135,0.7621870349905606,11.064268461546108,0.3628883361816406,-0.3971165557215137,-0.5733622550964341,-2.0259532040944954,0.8792286939016272,-1.299657729595463,0.15293321940259474,1.1988112806408893,52.521037354001564,16.127814475374564,0.7262954744990305,8,0.18597984313964844,0.8301057815551722,1.1850547790527344,0.7189702987670898,-0.17237281799316406,2,-0.027586185685324782,-1.3181705242636799,21.85038185119629,1.47618475536011,22.21780586242676,-1.3211618792144055,21.69161796569824,-0.027586185685324782
3987,2010-08-05,21.614503860473636,21.941104888916016,21.609968185424805,21.82770156860352,3886600.0,-0.004179778361463438,-1.9796023444002033,5.875269382392165,40.46140334251414,40.547063680158736,0.31429265976931475,0.7777851236172495,0.9226211847229919,0.8591788212483813,11.88188713252918,0.33113670349121094,-0.3028070773589917,-0.6225799560546825,-2.102380049700166,0.8572201375908008,-1.362480002877426,0.11732009076806094,1.217086933052947,44.11757950732947,4.782248977612113,0.7399000468227419,8,0.27670288085937145,0.9208288192748952,1.3982529640197718,0.8096933364868129,-0.10886573791504262,3,-0.019307417563629525,-1.0512881332176107,21.70522689819336,-1.3181705242636799,21.85038185119629,1.47618475536011,22.21780586242676,-0.019307417563629525
3988,2010-08-06,21.174503326416016,21.84130859375,21.029348373413086,21.755123138427734,5894934.0,-0.020356726062181196,1.1566274215773689,2.7233867432477163,43.6363768050046,39.76048643808167,0.6331412570472885,1.15631766114587,1.3592756789479843,1.2971588717434415,13.170378025573171,0.8119602203369141,-0.3131422004273148,-0.9859204292297363,-2.520891550958087,0.5490506924986143,-1.7534059900939098,-0.2184348683655628,1.5875379772152058,12.21372698180367,-29.95513423526805,0.7674855608641752,8,0.625981330871582,1.3290767669677734,1.6760878562927246,1.2496938705444336,0.6713409423828125,4,0.013496148011203468,-1.9796023444002033,21.614503860473636,-1.0512881332176107,21.70522689819336,-1.3181705242636799,21.85038185119629,0.013496148011203468
3989,2010-08-09,21.8140926361084,21.85491752624512,21.278833389282227,21.392236709594727,4132782.0,0.03020563457063341,1.288292383571589,-0.7265613707738197,55.27776923403368,40.75997538685752,-0.11289864871205424,0.4467462936364335,0.7244345286608151,0.660406617363023,14.304971255065869,0.6804141998291051,-0.399103334228478,-0.287361812591552,-1.7775447496043526,1.2028211244212486,-1.032453281097954,0.45772965591485004,0.8439870917097352,66.28356008796308,18.862841690529507,0.7450914685064006,8,-0.16783523559570312,0.6894874572753906,0.9514470100402832,0.6101045608520508,-0.8119621276855469,0,-0.017051348065864502,1.1566274215773689,21.174503326416016,-1.9796023444002033,21.614503860473636,-1.0512881332176107,21.70522689819336,-0.017051348065864502
3990,2010-08-10,21.56007194519043,21.759660720825195,21.351411819458008,21.64625740051269,3058871.0,-0.011644797478190472,1.608685054053066,-0.20430068633744536,48.81292704577664,41.493041525116574,0.0806226249426274,0.5665475994969427,0.9806420360807699,0.9152366127189744,14.93487373019028,0.4626808166503906,-0.5170440215597694,-0.4377326965332031,-1.7580559159504183,0.8825905228840121,-1.0978943062418125,0.22242891317540625,1.0002839013633995,58.20891463381469,7.227295653188307,0.6601616097086076,8,0.06350517272949219,0.9435081481933594,1.0829925537109375,0.8641252517700195,-0.6849517822265625,1,-0.011361248767769117,1.288292383571589,21.8140926361084,1.1566274215773689,21.174503326416016,-1.9796023444002033,21.614503860473636,-0.011361248767769117
3991,2010-08-11,20.50316047668457,21.319658279418945,20.42604637145996,21.287904739379886,7560023.0,-0.0490217041572365,1.1069507654116673,9.105298101182198,32.04227619887318,40.861884771454996,1.090823422366416,1.4378073327931418,2.0332071054536485,1.9676164443959046,15.592208472418106,1.1340255737304688,-0.6264798060471009,-1.3299838066101088,-2.5209431984982373,-0.13902441472198035,-1.925463502554173,-0.7345041106660446,1.9653349214808138,5.089843351667512,-43.76925956300073,0.5954796959440637,8,0.8187656402587891,1.6987686157226562,2.110419750213623,1.921036720275879,0.4263935089111328,2,0.039823021609905807,1.608685054053066,21.56007194519043,1.288292383571589,21.8140926361084,1.1566274215773689,21.174503326416016,0.039823021609905807
3992,2010-08-12,20.86604881286621,20.93862533569336,20.41243934631348,20.439655303955078,6076824.0,0.017699141388192396,-1.1886778980606385,-0.543353458165624,36.30365177436778,40.54706658959603,0.742754919971599,0.9353129103041198,1.650211686435128,1.5976976436381918,17.073183030405502,0.5261859893798793,-0.6757555817087599,-0.8480229377746582,-1.9131281218999057,0.21708224635058926,-1.3805755298372802,-0.31547034571203625,1.4390506631627389,31.44653921726757,-12.410088289262582,0.5325525920626233,8,0.4490737915039098,1.3290767669677734,1.7407269477844238,1.4969110488891602,-0.06350517272949219,3,0.031956470212167076,1.1069507654116673,20.50316047668457,1.608685054053066,21.56007194519043,1.288292383571589,21.8140926361084,0.031956470212167076
3993,2010-08-13,20.516769409179688,21.092853546142575,20.49408721923828,21.092853546142575,3965141.0,-0.016739125208561467,1.0787461014323023,-1.3510621642295033,33.62002165203093,40.06451652029226,1.014546781767276,1.181923575192485,1.9920202717282827,1.9383511788868333,18.52403878498071,0.5987663269042933,-0.6713919578082468,-1.093652534484864,-2.202512605588094,0.015207536618365936,-1.648082570036479,-0.539222498933249,1.599064053877715,7.232696086338832,-30.07556374865787,0.5544300355516154,8,0.7960844039916992,1.6783561706542969,2.0900063514709473,1.8461904525756836,0.6668052673339844,4,0.04819807122930686,-1.1886778980606385,20.86604881286621,1.1069507654116673,20.50316047668457,1.608685054053066,21.56007194519043,0.04819807122930686
3994,2010-08-16,20.553058624267575,20.72542953491211,20.335325241088867,20.485015869140625,3122034.0,0.0017687587340944333,-1.1234556365373036,-0.1181125303773693,36.652737391167264,40.35876683992856,0.8015734526645737,1.105873717038481,1.9571556511998445,1.8833470957723826,19.375476086242028,0.3901042938232422,-0.6142010903349266,-0.9961260795593283,-2.1974815650093475,0.20522940589069094,-1.5968038222843397,-0.3954483368343169,1.392435427115437,15.286664291969615,-20.13250925745686,0.6006777427250101,8,0.5851564407348668,1.6035099029541051,1.9493870735168493,1.8099012374877965,0.7393836975097692,0,0.06289991519825788,1.0787461014323023,20.516769409179688,-1.1886778980606385,20.86604881286621,1.1069507654116673,20.50316047668457,0.06289991519825788
3995,2010-08-17,21.12914276123047,21.165430068969727,20.50316047668457,20.562129974365234,5165340.0,0.02802911953370746,1.0709275694245635,8.333183831362211,46.34948033030097,41.4618493082299,0.12563431645608958,0.5444872309485049,1.3952152323627978,1.2978644263777426,19.516028627386085,0.6622695922851562,-0.5829155327796549,-0.4116501808166504,-1.622728850838822,0.7994284892055212,-1.017189515827738,0.1938891541944372,0.6231310329172466,80.64521754632088,41.01449941803024,0.6055393350110859,8,0.009072303771972656,1.027425765991211,1.4197978973388672,1.2338171005249023,-0.3583526611328125,1,-0.006011235488487032,-1.1234556365373036,20.553058624267575,1.0787461014323023,20.516769409179688,-1.1886778980606385,20.86604881286621,-0.006011235488487032
3996,2010-08-18,21.038419723510746,21.19718360900879,20.88419342041016,20.965843200683594,3055170.0,-0.00429373963463342,-1.6538526850332438,0.12799803550885658,47.840819231518346,42.28178440700815,0.12496513406060217,0.6168188651196189,1.4813325808848639,1.391096094221215,19.64411916917555,0.31299018859862926,-0.5902786540129732,-0.47062053680419424,-1.7002109641723493,0.7589698905639608,-1.08541575048827,0.1441746768798815,0.5438202442699094,81.57888912986749,35.60624398250879,0.614795213684077,8,0.05670166015624645,1.118148803710934,1.6341295242309535,1.3245401382446254,-0.7257766723632848,2,-0.007761968945052877,1.0709275694245635,21.12914276123047,-1.1234556365373036,20.553058624267575,1.0787461014323023,20.516769409179688,-0.007761968945052877
3997,2010-08-19,20.598419189453125,21.301513671875,20.57573890686035,21.08378028869629,4668920.0,-0.020914143735135893,-1.7350485712540116,-6.687577199022037,39.831232282530024,41.85899057117764,0.45335144566127994,0.9682010860903034,1.8920704809136168,1.8347660220307134,20.47233559504488,0.7257747650146484,-0.5534698523183827,-0.8228476524353034,-2.049127457312192,0.40343215244158515,-1.4359875548737477,-0.20970774999685915,0.834191011124517,27.23008680099731,-19.087102255852702,0.6131399024384435,8,0.4967021942138672,1.4515504837036133,2.2521719932556152,1.764540672302246,0.5035057067871094,3,0.016075738293165998,-1.6538526850332438,21.038419723510746,1.0709275694245635,21.12914276123047,-1.1234556365373036,20.553058624267575,0.016075738293165998
3998,2010-08-20,19.89532470703125,20.58027458190918,19.868106842041016,20.41243934631348,7427237.0,-0.03413341946074555,-1.4920559172654069,1.0654225072602237,29.084973494843396,38.94867993348983,1.0682503338587388,1.5560106727567877,2.558006363764296,2.537406238246163,21.873646510910945,0.7303123474121094,-0.5532549193630345,-1.402106761932373,-2.7208550493012176,-0.08335847456352852,-2.0614809056167935,-0.7427326182479526,1.40618896484375,1.8988234480078987,-39.066802114213964,0.6593741436844216,8,0.9185590744018555,1.7781496047973633,2.9552664756774902,2.467635154724121,0.8437137603759766,4,0.04559960425199017,-1.7350485712540116,20.598419189453125,-1.6538526850332438,21.038419723510746,1.0709275694245635,21.12914276123047,0.04559960425199017
3999,2010-08-23,19.650373458862305,19.949756622314453,19.546043395996094,19.85449981689453,6856304.0,-0.012312000521528366,1.0459824557163915,0.39474101587137383,29.741015311592378,36.82957862969158,1.0884645939541215,1.6685839723755436,2.739958946872079,2.7735935184809577,23.487643746920664,0.4037132263183594,-0.595255437219862,-1.508706951141356,-2.9106884994866107,-0.10672540279610132,-2.2096977253139833,-0.8077161769687287,1.6511402130126953,5.94314038236713,-30.86651213618588,0.7009907741726271,8,0.7824773788452148,1.4447479248046875,3.2172279357910156,2.7125864028930664,1.365365982055664,0,0.07802402437089029,-1.4920559172654069,19.89532470703125,-1.7350485712540116,20.598419189453125,-1.6538526850332438,21.038419723510746,0.07802402437089029
4000,2010-08-24,19.341920852661133,19.50521850585937,19.03346443176269,19.50521850585937,7101983.0,-0.015697035318280927,4.77784266775707,0.7999831808710266,28.872674345839698,36.477400646021195,1.1724824348185479,1.8632117255039802,2.9705858135068866,3.0675608560557492,24.974266274915678,0.6169090270996129,-0.6431518909226952,-1.6842519760131829,-3.245485357322252,-0.12301859470411358,-2.4648686666677193,-0.9036352853586465,1.678717575073243,13.600076023180478,-20.345525119527963,0.780616690654535,8,0.8255681991577148,1.4969110488891602,3.532485008239746,3.0210390090942383,1.5830974578857422,1,0.10084424830266281,1.0459824557163915,19.650373458862305,-1.4920559172654069,19.89532470703125,-1.7350485712540116,20.598419189453125,0.10084424830266281
4001,2010-08-25,19.877178192138672,19.99965476989746,19.27387809753418,19.328311920166016,8544482.0,0.027673432414231813,-1.2069005515569449,-3.3611399871518572,35.61231069203967,36.400584970206964,0.6024449963643121,1.2622728138942705,2.359778095648906,2.5226668049849863,25.64364079667389,0.7257766723632812,-0.8073483210952332,-1.0662108421325698,-2.688703115322479,0.5562814310573394,-1.8774569787275226,-0.25496470553761696,0.7857689163208015,37.199975443840074,4.353474601577872,0.8112461365949543,8,0.2903108596801758,0.9616537094116211,2.757948398590088,2.519803047180176,1.038766860961914,2,0.04495667842392259,4.77784266775707,19.341920852661133,1.0459824557163915,19.650373458862305,-1.4920559172654069,19.89532470703125,0.04495667842392259
4002,2010-08-26,19.958829879760746,20.113056182861328,19.74563217163086,20.113056182861328,4096211.0,0.004107810818658741,3.7647386190776535,-0.28099067291251906,39.29712953643171,37.03137473514039,0.42306024338619963,1.1355965288961833,2.2062079759696935,2.435376797457657,26.211876698496706,0.36742401123046875,-0.9262981569090094,-0.9190126419067361,-2.59114946064647,0.7531241768329977,-1.7550810512766013,-0.082944232536871,0.41081034689330664,59.82411273357747,23.361100013731907,0.8360684093698667,8,0.20865917205810192,0.8800020217895472,2.676296710968014,2.438151359558102,0.7892799377441406,3,0.017727150014214876,-1.2069005515569449,19.877178192138672,4.77784266775707,19.341920852661133,1.0459824557163915,19.650373458862305,0.017727150014214876
4003,2010-08-27,20.045015335083008,20.07676696777344,19.473466873168945,19.777385711669922,4871182.0,0.004318161727990821,2.643854869275154,-1.735304666147284,32.74336810064784,36.597000369527116,0.2938171301385424,0.9694298908779686,2.0406034972092755,2.3377681222892726,26.79280894994266,0.6033000946044957,-0.8625836784891412,-0.7504970550537102,-2.4160617897547,0.9150676796472794,-1.5832794224042068,0.08228531229678637,0.08411324849059909,93.69753911984978,58.48650433425908,0.8327823673504953,8,0.12247371673583984,0.7938165664672852,2.590111255645752,2.35196590423584,0.4853610992431605,4,0.0527268023241374,3.7647386190776535,19.958829879760746,-1.2069005515569449,19.877178192138672,4.77784266775707,19.341920852661133,0.0527268023241374
4004,2010-08-30,19.831817626953125,20.131200790405273,19.759241104125977,20.131200790405273,2225776.0,-0.01063594637200116,1.484840376394437,-1.1186473292235328,33.00623746477385,35.11441782891299,0.44024412211243913,1.0484655321641618,2.1582761506670955,2.5360864601886774,27.89824599791755,0.3719596862792969,-0.8541641521117107,-0.8443953514099114,-2.420409299939248,0.7316185971194251,-1.6324023256745797,-0.05638837714524314,-0.7983531951904332,72.72722534012136,38.755341576835264,0.7880069742646687,8,0.33567142486572266,1.007014274597168,2.8033089637756348,2.5651636123657227,0.9843330383300781,0,0.04574572323724424,2.643854869275154,20.045015335083008,3.7647386190776535,19.958829879760746,-1.2069005515569449,19.877178192138672,0.04574572323724424
4005,2010-08-31,20.05862236022949,20.06769561767578,19.53697204589844,19.62769317626953,5056780.0,0.011436406765263696,1.363626324619322,-1.4393901747545481,44.77611338137645,34.773894956675,0.050977498355869955,0.7173215165463951,1.856207695424068,2.295642578634073,29.13630616074917,0.5307235717773402,-0.7916844724289334,-0.5280026435852072,-2.024691646495704,0.9686863593252895,-1.2763471450404538,0.22034185787003935,-1.003203201293946,91.53429265557799,51.68209880809097,0.7483445014552479,8,0.10886669158935902,0.7439203262329137,2.576504230499271,2.338358879089359,1.0296955108642614,1,0.047715992828409215,1.484840376394437,19.831817626953125,2.643854869275154,20.045015335083008,3.7647386190776535,19.958829879760746,0.047715992828409215
4006,2010-09-01,21.10646247863769,21.19264793395996,19.89078712463379,20.17656135559082,8283963.0,0.05223888757613637,1.3621406867529087,2.157897765246921,52.43342945089428,36.174139086493255,-1.1020925371693195,-0.3980866456304426,0.7533795646703467,1.2392488613044854,29.566726783677353,1.3018608093261719,-0.7333599735707459,0.5497756958007791,-0.8749241045209146,1.9744754961224729,-0.16257420436006953,1.2621255959616278,-2.029527687072754,94.9868308063716,51.83774532273925,0.7123499001608473,9,-0.9934062957763636,-0.45814704895019176,1.3903131484985387,1.290518760681156,-0.04989814758300426,2,-0.008596616712746696,1.363626324619322,20.05862236022949,1.484840376394437,19.831817626953125,2.643854869275154,20.045015335083008,-0.008596616712746696
4007,2010-09-02,21.19718360900879,21.34233856201172,20.807079315185547,21.092853546142575,4091839.0,0.004298263172377581,1.7126459002924048,0.11219479176922745,57.26743605675694,39.30552381559475,-1.228094133694075,-0.5498673820170126,0.6226530256037215,1.1425876698050672,29.99709381855477,0.5352592468261719,-0.782340215662078,0.6613628387451165,-0.7093040469565999,2.032029724446833,-0.0239706041057417,1.3466962815959747,-2.0356202917480495,92.23301664477505,42.700817039244356,0.6853334428508574,9,-1.009282112121582,-0.5715484619140625,1.2134065628051758,1.1997976303100586,-0.31752586364746094,3,-0.013267732218381956,1.3621406867529087,21.10646247863769,1.363626324619322,20.05862236022949,1.484840376394437,19.831817626953125,-0.013267732218381956
4008,2010-09-03,21.460277557373047,21.76873207092285,21.070173263549805,21.28336906433105,4514922.0,0.012411740786754555,-1.315792136021473,1.6956617122799083,59.242137137829594,42.58342624073222,-1.3922661211047682,-0.8331712328387013,0.32061612949268437,0.8820488185337894,29.625324339506637,0.6985588073730469,-0.8343570593600447,0.910168075561522,-0.4940794830639632,2.3144156341870072,0.2080442962487794,1.6122918548742646,-2.16786772542725,86.17886734724398,30.97994522177089,0.7021237793127421,9,-1.0591793060302734,-0.8346424102783203,0.7416520118713379,0.9367036819458008,-0.3764972686767578,4,-0.03318539277808563,1.7126459002924048,21.19718360900879,1.3621406867529087,21.10646247863769,1.363626324619322,20.05862236022949,-0.03318539277808563
4009,2010-09-06,21.4421329498291,21.596359252929688,21.251617431640625,21.569143295288086,2073838.0,-0.0008454973378343444,2.8000168194432766,-0.7179437418464347,53.597490260729636,45.33062800905333,-1.2217076118455168,-0.889949897514402,0.28432682268516984,0.8910079471484238,29.25670472592542,0.3447418212890625,-0.8025160922658934,0.9106214523315437,-0.4316243468532406,2.252867251516328,0.23949855273915333,1.581744351923934,-1.9516173387651392,85.36584948956697,32.00658324895639,0.6711228995923917,9,-0.9208278656005859,-0.816497802734375,0.7597966194152832,0.9548482894897461,-0.48082733154296875,0,-0.042521726622826495,-1.315792136021473,21.460277557373047,1.7126459002924048,21.19718360900879,1.3621406867529087,21.10646247863769,-0.042521726622826495
4010,2010-09-07,21.31512260437012,21.469348907470703,21.12006950378418,21.392236709594727,3181102.0,-0.005923400706271287,2.0196392058571333,0.6071482204534936,53.15409568038125,47.27971522998017,-0.8776587126777216,-0.8245042146270336,0.3851605380160841,0.9911251697699264,28.928069244599307,0.34927940368652344,-0.6388455386336958,0.7958585739135771,-0.5108707899294913,2.1025879377566454,0.14249389199204288,1.4492232558351112,-1.6423496765174477,75.84543319818337,24.979422918393794,0.6533646819215343,9,-0.6940231323242223,-0.6917562484741246,0.8981471061706507,1.081858634948727,0.6259822845458949,1,-0.023409292470342957,2.8000168194432766,21.4421329498291,-1.315792136021473,21.460277557373047,1.7126459002924048,21.19718360900879,-0.023409292470342957
4011,2010-09-08,21.319658279418945,21.387699127197266,20.75264549255371,21.23347282409668,4400262.0,0.0002127914126046626,4.714327395050287,-1.1176354192431879,59.127434126456556,49.483082406649594,-0.7331601291957703,-0.8060606982851013,0.3527913435192076,0.9619846984347262,27.843663348559378,0.6350536346435547,-0.451500029663535,0.7595693588256829,-0.5951775346294994,2.114316252280865,0.08219591209808996,1.4369428055532758,-1.4792086201206587,55.80358986488262,1.867332855778976,0.6773734467275913,9,-0.6985588073730469,-0.8323736190795898,0.8936114311218262,1.0773229598999023,0.5715484619140625,2,-0.010851037352156867,2.0196392058571333,21.31512260437012,2.8000168194432766,21.4421329498291,-1.315792136021473,21.460277557373047,-0.010851037352156867
4012,2010-09-09,21.532854080200195,21.723371505737305,21.124605178833008,21.319658279418945,4081376.0,0.0099999633196306,1.0152657054450678,2.4736865400787855,73.65659217572306,54.02899619276907,-0.7818165868159532,-1.0189835703185928,0.1376479242822093,0.7253913276456707,26.516118173770536,0.5987663269042969,-0.2086010976284065,0.939424896240233,-0.4783784512058311,2.357228243686297,0.23052322251719914,1.6483265699632668,-1.5381418279719448,76.78564054046952,15.595025244276243,0.7089016737230323,9,-0.8800020217895508,-1.0455694198608398,0.6804156303405762,0.8641271591186523,0.1315479278564453,3,-0.02211921129319605,4.714327395050287,21.319658279418945,2.0196392058571333,21.31512260437012,2.8000168194432766,21.4421329498291,-0.02211921129319605
4013,2010-09-10,21.505638122558594,21.51470947265625,21.242544174194336,21.45120429992676,4075494.0,-0.0012639270920721257,6.500091981813881,0.2553231462925685,78.60143363990345,59.09512910111679,-0.5873932408126912,-0.963273064385632,0.15963519534602355,0.7219332086924837,25.408796963296172,0.2903099060058594,-0.027904611887738184,0.8627655029296868,-0.6116225369105734,2.337153542769947,0.1255714830095549,1.5999595228498187,-1.3690042848347765,77.5700475498094,9.003065788174709,0.7371940199201303,9,-0.8527860641479492,-1.0614471435546875,0.7076315879821777,1.2134065628051758,-0.7529926300048828,4,-0.02910773321999849,1.0152657054450678,21.532854080200195,4.714327395050287,21.319658279418945,2.0196392058571333,21.31512260437012,-0.02910773321999849
4014,2010-09-13,21.845844268798828,22.19058990478516,21.82770156860352,21.85038185119629,4909671.0,0.01581939323545911,-16.778629164138962,-0.0833596131609431,88.22713043984692,63.92301988539129,-0.6837715100428099,-1.2666002907658793,-0.1739113382626698,0.3441732947181464,24.130626192937918,0.684951782226566,0.13730733727797428,1.1383323669433594,-0.4298482708741851,2.706513004760904,0.3542420480345889,1.9224226858521298,-1.5786425724190885,76.02510687799509,0.48431269999422,0.7840903189087715,9,-0.8051557540893555,-1.2338171005249023,0.30618810653686523,0.8573236465454102,-1.4016532897949219,0,-0.03488370468661406,6.500091981813881,21.505638122558594,1.0152657054450678,21.532854080200195,4.714327395050287,21.319658279418945,-0.03488370468661406
4015,2010-09-14,21.00213050842285,21.619041442871094,20.993059158325195,21.19264793395996,13778776.0,-0.03862124759266017,-5.0000182818698695,41.986548970155525,65.69620421600018,65.39666152595862,0.34403225324735587,-0.45628376179319474,0.6403269014442223,1.1598212970119732,23.61341729802956,0.8527851104736328,0.32431879135087627,0.3009692192077651,-1.2610386567790464,1.8629770951945765,-0.4800347187856424,1.0819731572011726,-0.5425899912025685,17.35011546670164,-60.43639497444036,0.781003937993406,9,0.46948719024658203,-0.3901033401489258,1.0727882385253906,1.7010374069213867,-0.6169090270996129,1,-0.0019438451789615119,-16.778629164138962,21.845844268798828,6.500091981813881,21.505638122558594,1.0152657054450678,21.532854080200195,-0.0019438451789615119
4016,2010-09-15,20.875120162963867,21.092853546142575,20.847904205322266,20.915945053100586,6049366.0,-0.006047498153011088,-4.142925793920874,0.2142842840838556,62.624988436729986,65.9919451237334,0.4858700920557979,-0.36062406834276217,0.7338770795253708,1.2646955284739967,23.184906821967783,0.24494934082030895,0.5369898851455943,0.18212385177612234,-1.374157882492863,1.7384055860451078,-0.5960170153583704,0.960264718910615,-0.24247470698709606,2.0269790355619772,-74.80824677952442,0.7781408671344924,9,0.5964975357055664,-0.2630929946899414,1.1884584426879883,1.828047752380371,-0.045360565185546875,2,0.051064842627511764,-5.0000182818698695,21.00213050842285,-16.778629164138962,21.845844268798828,6.500091981813881,21.505638122558594,0.051064842627511764
4017,2010-09-16,20.929553985595703,21.1608943939209,20.766254425048828,20.90233612060547,4048123.0,0.0026075932596743012,-1.636370586511385,-0.6666978134928051,62.29508109796288,66.33116111930376,0.43525206939325045,-0.40999899136643947,0.6446096295358394,1.179091392373536,22.425096195718368,0.3946399688720703,0.6692933017214635,0.22000093460082937,-1.3390874064158034,1.779089275617462,-0.559543235907487,0.9995451051091457,1.2610359191894567,11.46496474110892,-60.62502455116013,0.7795441705083167,9,0.5420637130737305,-0.31752681732177734,0.8323736190795898,1.4719629287719727,-0.31752777099609375,3,0.04594712130029821,-4.142925793920874,20.875120162963867,-5.0000182818698695,21.00213050842285,-16.778629164138962,21.845844268798828,0.04594712130029821
4018,2010-09-17,20.80254364013672,21.210792541503906,20.766254425048828,21.14728546142578,8374624.0,-0.006068468804753091,-1.1304411415199547,-12.666012613875262,63.82431649845554,67.46747514571776,0.5131101845646135,-0.22296895524764437,0.726110680440037,1.2831472611120311,20.906907501284408,0.4445381164550781,0.6844308833531265,0.047629642486572976,-1.4637740484488333,1.5590333334219793,-0.7080722029811319,0.8033314879542779,1.359559555053714,2.5477997005739383,-66.59219715332037,0.7557018454677034,9,0.6690740585327148,-0.19051647186279297,0.952580451965332,1.5921697616577148,-0.08618736267089844,4,0.04143043191396267,-1.636370586511385,20.929553985595703,-4.142925793920874,20.875120162963867,-5.0000182818698695,21.00213050842285,0.04143043191396267
4019,2010-09-20,21.183574676513672,21.269760131835934,20.89780044555664,21.056564331054688,4554992.0,0.01831655988654135,1.4848562072349074,-0.3684216350196964,65.34655217186092,68.82219253365993,0.10230399312228755,-0.5093622550172014,0.29384689326332136,0.8804201076310747,18.997206133788776,0.4672164916992152,0.6752167000576783,0.3520006179809556,-1.0767879879963616,1.7807892239582728,-0.36239368500770297,1.0663949209696142,0.9506115432739293,48.93604648562086,-16.653635274794432,0.7143943029886588,9,0.2880430221557617,-0.5715475082397461,0.5704150199890137,1.2111387252807617,-0.6214447021484375,0,-0.020342609334850992,-1.1304411415199547,20.80254364013672,-1.636370586511385,20.929553985595703,-4.142925793920874,20.875120162963867,-0.020342609334850992
4020,2010-09-21,21.292442321777344,21.57821655273437,20.956769943237305,20.956769943237305,4804427.0,0.005139248069608193,-2.7026973276738677,2.642874305451269,53.41098390900785,68.18703139838786,-0.011308378263802155,-0.48971733920741656,0.11333621071035083,0.7637408451346843,16.414980021120613,0.6214466094970668,0.6335754725074523,0.36334218978881694,-0.8932137854604143,1.6198981650380482,-0.26493579783580046,0.9916201774134343,0.8143852621154828,64.80448764628807,2.812173971838291,0.6282779876246162,9,0.18597984313964844,-0.680415153503418,0.3549494743347168,1.0637140274047852,-1.1612415313720703,1,-0.03983814209541703,1.4848562072349074,21.183574676513672,-1.1304411415199547,20.80254364013672,-1.636370586511385,20.929553985595703,-0.03983814209541703
4021,2010-09-22,20.770790100097656,21.26522445678711,20.702749252319336,21.22893524169922,4884744.0,-0.024499407526686334,1.1196541264752815,-1.3648580308996585,43.24711628095243,64.80820074341335,0.4741624426015747,0.10784384519965329,0.5505421881293664,1.2795387754229353,14.721640403419645,0.5896930694580078,0.6145626430985054,-0.20299062728881978,-1.3618036816905814,0.9558224271129419,-0.7823971544897006,0.37641589991206104,1.30922602061829,7.7719462218707625,-48.31335140529994,0.5794065272008815,9,0.6758794784545898,-0.15876293182373047,0.8766016960144043,1.5853662490844727,-0.5851554870605469,2,-0.01856302128692755,-2.7026973276738677,21.292442321777344,1.4848562072349074,21.183574676513672,-1.1304411415199547,20.80254364013672,-0.01856302128692755
4022,2010-09-23,20.31264305114746,20.97491455078125,20.094911575317386,20.956769943237305,7505385.0,-0.022057275950616906,1.5866612097529147,1.4059450457951708,32.882239310841186,59.728290262406425,0.8281041583168971,0.6259495336950849,0.9348725545176215,1.7309911457989955,13.40268161206772,0.8800029754638636,0.5929192529140792,-0.678828334808351,-1.7818619667173294,0.4242052971006274,-1.2303451507628402,-0.12731151885386183,1.71228239483262,14.678807065640024,-36.046645101101895,0.551516815954489,9,0.8301076889038121,0.29938411712646484,1.313201904296875,2.043513298034668,-0.5987625122070312,3,0.025457866085115244,1.1196541264752815,20.770790100097656,-2.7026973276738677,21.292442321777344,1.4848562072349074,21.183574676513672,0.025457866085115244
4023,2010-09-24,21.101924896240234,21.110998153686523,20.153881072998047,20.158416748046875,5898498.0,0.03885667872493759,-1.0095269369235882,-1.464786146611866,45.874577840811575,55.02245108473583,-0.027342078475022902,-0.08441968136553157,0.10062758490224155,0.9551808620750606,11.687920302694307,0.9571170806884766,0.5594113995630323,0.05760803222656108,-0.9518017169268482,1.0670177813799704,-0.4470968423501418,0.562312906803264,0.8071997175000831,67.88983629492382,20.656111716098593,0.5047048745767041,9,-0.2449483871459961,-0.4898977279663086,0.47062063217163086,1.2542314529418945,-1.2746429443359375,4,-0.023215829079550554,1.5866612097529147,20.31264305114746,1.1196541264752815,20.770790100097656,-2.7026973276738677,21.292442321777344,-0.023215829079550554
4024,2010-09-27,20.739038467407227,21.1881103515625,20.739038467407227,21.05202865600586,3811190.0,-0.01719684012796685,-1.8695588584800453,-0.33173024440536114,43.392300052068016,52.54423951096559,0.18107526094747683,0.36882834358361904,0.4395830459868897,1.2971898925777587,9.937163685151582,0.44907188415527344,0.43903667661010815,-0.3506394386291518,-1.1993785920242708,0.49809971476596715,-0.7750090153267095,0.07373013806840589,1.0612333640277143,43.42511498960365,-0.18159609314313485,0.42436957669755926,9,0.09752559661865234,-0.12701129913330078,0.5046405792236328,1.3835086822509766,-0.603302001953125,0,-0.001093695350295687,-1.0095269369235882,21.101924896240234,1.5866612097529147,20.31264305114746,1.1196541264752815,20.770790100097656,-0.001093695350295687
4025,2010-09-28,21.01573944091797,21.029348373413086,20.376150131225586,20.661924362182614,6091390.0,0.013342034827005023,2.428565707735357,-1.130435047563343,46.71889819587894,50.77689615087103,-0.10447940049053983,0.17656108936849435,0.15717380158866234,1.000139418986297,8.042230127861494,0.6531982421875,0.30541702219811384,-0.12179431915283345,-0.8204078208652383,0.5768191825595714,-0.4711010700090341,0.2275124317033672,0.6822107751499189,78.68219517879459,35.105642733868,0.34930675085620205,9,-0.17917537689208984,-0.40371227264404297,-0.2517533302307129,0.9457759857177734,-1.0342311859130824,1,-0.021584273436010992,-1.8695588584800453,20.739038467407227,-1.0095269369235882,21.101924896240234,1.5866612097529147,20.31264305114746,-0.021584273436010992
4026,2010-09-29,20.925018310546875,21.269760131835934,20.88419342041016,21.092853546142575,3939975.0,-0.004316818383961252,-2.0909007507530775,-0.47435862879443913,43.259568408989864,48.66183918542959,-0.006633443854312304,0.26666390160451314,0.2288773536784383,1.060650918891895,7.7691908918101955,0.38556671142577414,0.0924223316946815,-0.20344324111938406,-0.9084389798344397,0.5015524975956716,-0.5559411104769119,0.14905462823814375,0.6767495870759817,70.6564885000464,29.988490459600193,0.35249786935752847,9,-0.0884542465209961,-0.19278430938720703,-0.4218578338623047,0.780207633972168,-0.46268272399902344,2,-0.03793628795734394,2.428565707735357,21.01573944091797,-1.8695588584800453,20.739038467407227,-1.0095269369235882,21.101924896240234,-0.03793628795734394
4027,2010-09-30,20.915945053100586,21.23347282409668,20.598419189453125,20.643779754638672,5691636.0,-0.0004336081006780512,-2.5000131401209944,-1.6216219287679048,43.43433828610552,46.39628605072403,0.00034238145227405425,0.2672913286483407,0.19650036024344786,1.0424867984481807,7.819997419624992,0.6350536346435547,0.018636772884885744,-0.19845457077026296,-0.9088771277350851,0.5119679861945592,-0.553665849252674,0.1567567077121481,0.5954114651839433,68.29270377169524,30.958594188562202,0.35521127848241085,9,-0.07938098907470703,-0.08391666412353516,-0.4127845764160156,0.789280891418457,-0.3492794036865199,3,-0.0349164447606547,-2.0909007507530775,20.925018310546875,2.428565707735357,21.01573944091797,-1.8695588584800453,20.739038467407227,-0.0349164447606547
4028,2010-10-01,20.748109817504886,21.21986389160156,20.729965209960934,20.879657745361328,4478888.0,-0.00802427216028756,-4.837786237854177,-0.48333835577076756,37.28993002415567,43.27888358986789,0.1784054010924656,0.39952076387642776,0.319495526049522,1.1942898897601353,8.45756292446794,0.489898681640625,-0.039776276567799584,-0.33068141937255646,-1.0394985998313508,0.3781357610862379,-0.6850900096019537,0.02372717085684073,0.6782600042016149,41.62438715158142,8.805029245843102,0.35440859022939786,10,0.08845424652099254,0.08391857147216442,-0.24494934082031605,0.9571161270141566,-0.14061927795410512,4,-0.04984691558225185,-2.5000131401209944,20.915945053100586,-2.0909007507530775,20.925018310546875,2.428565707735357,21.01573944091797,-0.04984691558225185
4029,2010-10-04,20.53037643432617,20.779863357543945,20.41243934631348,20.748109817504886,3003493.0,-0.010494131036217103,1.6128815674359365,1.6551639142224306,43.61179684824362,42.190085027560755,0.3282584671588076,0.5749218921852908,0.4874718615891247,1.392606686881468,9.268263356671259,0.3674240112304652,-0.10870489268986105,-0.5028269767761273,-1.2302854401731622,0.2246314866209076,-0.8665562084746448,-0.13909774507760986,0.8161058925969868,17.258793320939077,-16.79369730849595,0.363729231698517,10,0.15195941925049183,0.3334045410156321,-0.02721595764159801,1.1748495101928746,0.15876388549805043,0,-0.034246546071426076,-4.837786237854177,20.748109817504886,-2.5000131401209944,20.915945053100586,-2.0909007507530775,20.925018310546875,-0.034246546071426076
4030,2010-10-05,20.816150665283203,20.86604881286621,20.28089141845703,20.41243934631348,5266572.0,0.01391958066970611,1.3243239147975439,-1.8541544391396894,49.23439077891211,42.85533774955628,-0.03596486691152023,0.2633514216645487,0.16768902081813764,1.077002240803143,10.006756117070537,0.5851573944091797,-0.16947629996814584,-0.1921041488647468,-0.9130486958209332,0.5288403980914396,-0.5525764223428382,0.1683681246133446,0.45523741654360705,54.12844390608986,15.362967643408474,0.36047227347809235,10,-0.13381481170654297,0.0476303100585973,-0.3129901885986328,0.8890752792358398,-0.36742401123046875,1,-0.032686840654160165,1.6128815674359365,20.53037643432617,-4.837786237854177,20.748109817504886,-2.5000131401209944,20.915945053100586,-0.032686840654160165
4031,2010-10-06,21.08831787109375,21.292442321777344,20.925018310546875,20.97491455078125,5307221.0,0.013074809564309176,-2.446822215860292,0.2809020084002274,51.95095220192888,44.9740836263438,-0.2887155929659073,-0.028496916165828168,-0.12096322207382926,0.7929431834150193,10.046120272256474,0.4762916564941406,-0.2655147608905608,0.09163007736206197,-0.6155700349654651,0.7988301896895891,-0.2619699788017016,0.4452301335258255,-0.9934062957763636,79.82064471361984,36.04854423647948,0.35360005616376333,10,-0.3651561737060547,-0.047629356384277344,-0.603302001953125,0.616908073425293,-0.8346424102783203,2,-0.0524844903635483,1.3243239147975439,20.816150665283203,1.6128815674359365,20.53037643432617,-4.837786237854177,20.748109817504886,-0.0524844903635483
4032,2010-10-07,21.056564331054688,21.133678436279297,20.72542953491211,21.00666618347168,4915515.0,-0.0015057407723632066,2.9999626241578756,0.44000605489773953,53.19633431957775,45.78761212398448,-0.1568319944659926,-0.03610656137226442,-0.09792198183028944,0.8245226434744666,10.673405561528863,0.4082489013671875,-0.31749235323734837,0.08369102478027202,-0.5781080083790755,0.7454900579396195,-0.24720849179940174,0.4145905413599458,-0.9377021408081028,76.6815500882446,26.55080701092018,0.33089951657967287,10,-0.2698974609375,0.08618640899658558,-0.6758785247802734,0.4785585403442383,-0.8119621276855469,3,-0.028220593595625343,-2.446822215860292,21.08831787109375,1.3243239147975439,20.816150665283203,1.6128815674359365,20.53037643432617,-0.028220593595625343
4033,2010-10-08,20.879657745361328,20.979450225830078,20.711820602416992,20.929553985595703,3882760.0,-0.008401493373373037,2.575815494393476,-0.9999617751615,45.96873760312179,46.07388296299045,-0.016505372321176992,0.09644329297464083,0.05443718577395629,1.0015283929130803,11.340877136180163,0.3447437286376953,-0.29851252963847585,-0.061916542053221946,-0.675045451152787,0.5512123670463431,-0.3684809966030045,0.2446479124965606,-0.7373239524841289,59.192901211289275,8.54293130131996,0.30656445454978226,10,-0.09299087524414062,0.26309299468994496,-0.47288942337036133,0.6259803771972621,-0.5035076141357422,4,-0.014990288622752757,2.9999626241578756,21.056564331054688,-2.446822215860292,21.08831787109375,1.3243239147975439,20.816150665283203,-0.014990288622752757
4034,2010-10-11,21.08378028869629,21.1881103515625,20.748109817504886,20.748109817504886,3256262.0,0.009776144121917296,-1.6216219287679048,-6.7273700305809685,47.30044984688427,46.13849981310216,-0.18616038362770837,-0.17676108611286168,-0.18933017234522254,0.7973892685000763,11.78578284181436,0.44000053405761363,-0.1907276434182421,0.1803092002868638,-0.2690493608349449,0.6296677614086725,-0.04437008027403877,0.4049884808477664,-0.9184443252410865,79.37206794080824,29.252107391227966,0.22467928056090358,10,-0.29711341857910156,0.05897045135498402,-0.5704135894775391,0.42185783386230113,-1.0433006286621094,0,-0.022590339238208745,2.575815494393476,20.879657745361328,2.9999626241578756,21.056564331054688,-2.446822215860292,21.08831787109375,-0.022590339238208745
4035,2010-10-12,20.961305618286133,20.979450225830078,20.7345027923584,20.956769943237305,3453713.0,-0.00580895212970034,10.999906559521584,0.013512284928517996,52.748683103269684,47.19284589024436,-0.08070629182125799,-0.060609197922488534,-0.09689588700548768,0.9332585654476446,12.23679675155678,0.3492774963378906,-0.1913176837550381,0.05987577438354563,-0.3879640986114623,0.5077156473785536,-0.16404416211395656,0.2837957108810478,-0.773427527664488,42.968598581532326,-11.9914042243389,0.22391993649750352,10,-0.1746387481689453,0.18144512176514027,-0.3878355026245117,0.5443325042724574,-0.7847442626953125,1,-0.012984176816948079,-1.6216219287679048,21.08378028869629,2.575815494393476,20.879657745361328,2.9999626241578756,21.056564331054688,-0.012984176816948079
4036,2010-10-13,21.941104888916016,22.004608154296875,21.0474910736084,21.0474910736084,6593307.0,0.046743236727350146,-1.1421268657512844,197.01892346509672,70.42096536785972,50.191360010439276,-1.0071263927511183,-1.0081407494052215,-1.09129006331937,-0.04158104302513266,12.398189959010484,1.0433025360107422,-0.12401908684536522,0.9863758087158203,0.3413823857588305,1.6313692316728101,0.6638790972373272,1.3088725201943134,-1.7311355136712585,95.08788081316862,33.58541800730911,0.3224967114784947,10,-0.7983551025390625,-0.7983541488647425,-1.3188719749450684,-0.4354667663574254,-0.9752616882324219,2,-0.06801746048883739,10.999906559521584,20.961305618286133,-1.6216219287679048,21.08378028869629,2.575815494393476,20.879657745361328,-0.06801746048883739
4037,2010-10-14,21.891206741333008,22.381105422973636,21.845844268798828,22.122547149658203,6587539.0,-0.0022741857274568567,-2.323928814663491,-0.2588818618986534,62.15084856945029,52.95368429324979,-0.8988641574521203,-0.930195652079771,-1.0539428354616547,-0.00014502255308102008,12.6454716038014,0.5352611541748082,-0.09075206594898333,0.8883950233459466,0.11977407472143398,1.6570159719704591,0.5040845490336885,1.2727054976582046,-1.6094518149261674,70.65218136487543,9.54633692675403,0.38431047431225696,10,-0.5602083206176758,-0.6531982421874964,-1.3370146751403809,-0.3855686187744176,-1.1158809661865234,3,-0.07480315269353055,-1.1421268657512844,21.941104888916016,10.999906559521584,20.961305618286133,-1.6216219287679048,21.08378028869629,-0.07480315269353055
4038,2010-10-15,21.66440200805664,22.054506301879886,21.49202919006348,21.891206741333008,8241730.0,-0.01036054046523327,1.0327907273309795,0.9803939351466332,64.86878938571007,55.31557235296829,-0.5905134626138704,-0.6698558951278173,-0.8283985830025529,0.22121097201764073,12.781394902216583,0.5624771118164062,-0.033566178870152896,0.618497371673584,-0.1979971494344106,1.4349918927815786,0.21025011111958491,1.026744632227583,-1.256686051855791,56.47380845922698,-6.584797481981688,0.408247260553998,10,-0.3334035873413086,-0.42639350891112926,-1.0943336486816406,-0.15876388549805043,-0.839178085327152,4,-0.06553607176230847,-2.323928814663491,21.891206741333008,-1.1421268657512844,21.941104888916016,10.999906559521584,20.961305618286133,-0.06553607176230847
4039,2010-10-18,20.75264549255371,21.10646247863769,20.54398536682129,21.0474910736084,13532244.0,-0.04208546883333597,1.7252564457998634,1.2999974771047254,46.48910386970561,55.01054047416756,0.3979346822688399,0.2191996590061578,0.05085774322801484,1.122523721475332,13.073378325234703,1.1204166412353516,0.004247512602653103,-0.27171268463134624,-1.095620392372492,0.5521950231097996,-0.6836665385019174,0.14024116923922492,-0.22652616834649564,11.358001619634937,-47.67026476907823,0.4119538538705721,10,0.70989990234375,0.4853630065918004,-0.20412397384643555,0.7529926300048793,-0.6033000946044922,0,-0.018142041768275607,1.0327907273309795,21.66440200805664,-2.323928814663491,21.891206741333008,-1.1421268657512844,21.941104888916016,-0.018142041768275607
4040,2010-10-19,20.444190979003906,20.68460464477539,20.276355743408203,20.51223373413086,10282347.0,-0.014863382775004874,-1.0224697867354555,0.2307742069036899,43.93592126887358,54.11998148160586,0.7242395635439145,0.4857517034715819,0.3307468146013335,1.4187796679067368,13.960333998638857,0.4762897491455078,0.081324726529445,-0.5377546310424819,-1.3903867080339403,0.3148774459489765,-0.9640706695382129,-0.11143859254675093,1.9369144439697301,7.974118595915691,-47.53502274511414,0.42631603849572924,10,0.8845396041870117,0.7938175201416051,0.38216686248779297,1.061447143554684,-0.058969497680667615,1,-0.019746994116046745,1.7252564457998634,20.75264549255371,1.0327907273309795,21.66440200805664,-2.323928814663491,21.891206741333008,-0.019746994116046745
4041,2010-10-20,20.38522148132324,20.593883514404297,20.240066528320312,20.32171630859375,6183943.0,-0.0028844133642279557,-2.120014128213538,-0.933312776812192,43.38983469597969,53.03037041231719,0.7520751972403517,0.5421506460193619,0.39394931038350123,1.4679085452178207,14.557213249170948,0.3538169860839844,0.13864746772399528,-0.5774456977844267,-1.466824168796581,0.3119327732277277,-1.0221349332905056,-0.1327564622783477,1.9537889480590884,6.77965044751929,-45.166289251637195,0.44468923550607725,10,0.925364494323734,0.8527870178222727,0.656600952148441,1.1204166412353516,-0.140619277954098,2,-0.010235852768319953,-1.0224697867354555,20.444190979003906,1.7252564457998634,20.75264549255371,1.0327907273309795,21.66440200805664,-0.010235852768319953
4042,2010-10-21,20.82975959777832,20.95223426818848,20.32171630859375,20.33078956604004,6693113.0,0.0218068818561703,-1.4385913144830065,7.857155729088891,50.951373455418214,53.5839966181279,0.3039444996211387,0.14581604439855766,-0.05280172651650972,1.0061645937484656,14.230982385269025,0.6305179595947301,0.16310294316045315,-0.15876340866088867,-0.9971810146217095,0.6796541972999322,-0.5779722116412991,0.26044539431952174,1.4252930755615267,32.500007884039384,-19.89431413381714,0.4192088029804101,10,0.48082637786865234,0.40824890136719105,0.21206283569335938,0.6758785247802699,-0.8346424102783203,3,0.006533133628666032,-2.120014128213538,20.38522148132324,-1.0224697867354555,20.444190979003906,1.7252564457998634,20.75264549255371,0.006533133628666032
4043,2010-10-22,20.61202621459961,20.72542953491211,20.51223373413086,20.702749252319336,4617341.0,-0.010452995492177153,2.133306235721194,-0.18182061436369473,50.9513734554183,53.9896547968539,0.5360984589853217,0.3425271680748736,0.17140307151333545,1.21372552853229,14.105436063069444,0.31752586364746094,0.1488017398076238,-0.35200185775756765,-1.2049687170101713,0.500965001495036,-0.7784852873838695,0.07448157186873416,1.5624270129394553,42.931835743581225,-13.332414893447329,0.4264834296263018,10,0.6985597610473633,0.625982284545902,0.4297962188720703,0.8936119079589808,-1.4016532897949219,4,0.007922537980822542,-1.4385913144830065,20.82975959777832,-2.120014128213538,20.38522148132324,-1.0224697867354555,20.444190979003906,0.007922537980822542
4044,2010-10-25,20.71635627746582,20.89780044555664,20.630170822143555,20.83883285522461,3601392.0,0.0050616112060013485,1.2264270696973303,1.350005255965521,48.78587032544644,53.549342265984656,0.418140190743685,0.249186611533176,0.07372028564664035,1.1039996703365205,14.006580326728018,0.28577423095703125,0.1320286732748066,-0.2465376853942871,-1.1008234099043008,0.6077480391157266,-0.673680547649294,0.18060517686071975,1.3807214821044944,66.87887171548599,9.917137088812837,0.42714286225500614,10,0.5942296981811523,0.521652221679691,0.3254661560058594,0.7892818450927699,-1.8552627563476562,0,0.005255154130656026,2.133306235721194,20.61202621459961,-1.4385913144830065,20.82975959777832,-2.120014128213538,20.38522148132324,0.005255154130656026
4045,2010-10-26,20.562129974365234,20.739038467407227,20.46687126159668,20.639244079589844,4045400.0,-0.007444663580551847,-1.0338949228883378,0.6296232850045941,43.40908699965025,50.54802244729471,0.569698659070891,0.3875574754561413,0.2143670401282023,1.2548481483136982,13.526930059336213,0.2721672058105469,0.15928877371824512,-0.37808351516723704,-1.250358281540933,0.494191251206459,-0.8142208983540868,0.058053868019612764,1.4606673359550797,45.22297599502898,-8.481789046544414,0.43613738318684864,10,0.7484560012817383,0.675878524780277,0.4796924591064453,0.9435081481933558,-1.0705184936523438,1,-0.02007499110892852,1.2264270696973303,20.71635627746582,2.133306235721194,20.61202621459961,-1.4385913144830065,20.82975959777832,-0.02007499110892852
4046,2010-10-27,20.131200790405273,20.47594451904297,20.094911575317386,20.43058204650879,5883278.0,-0.020957419513309206,-1.0487862409878466,3.882315112540193,39.462816648487774,48.02713001163221,0.8011425486758093,0.7968199612330018,0.6293539819579337,1.6709506791759026,13.601066782410157,0.467218399047848,0.1543560824905832,-0.7693218231201158,-1.713764166446115,0.17512052020588342,-1.2415429947831171,-0.2971006514571144,1.8202872886350399,4.232853672210387,-44.64192971039049,0.4722211716629998,10,0.9435081481933629,1.106807708740238,0.9140238761901855,1.3744373321533168,0.03175163269042969,2,0.012618258272950822,-1.0338949228883378,20.562129974365234,1.2264270696973303,20.71635627746582,2.133306235721194,20.61202621459961,0.012618258272950822
4047,2010-10-28,20.18563461303711,20.376150131225586,20.12666320800781,20.235530853271484,5764981.0,0.002703953092444422,-1.9729305877539054,0.16666454301041017,41.87035391982156,45.47174829320015,0.5356610717761541,0.721878911793425,0.5734664509736511,1.592223228024011,13.319039778878755,0.249486923217777,0.13275952928862722,-0.6783724784851088,-1.6753176228372837,0.318572665867066,-1.1768450506611963,-0.17989990630902142,1.6544588757798273,11.299575954102876,-34.77175718755045,0.49847257217608776,10,0.4150524139404297,1.052373886108402,0.8437137603759766,1.3200035095214808,0.263092041015625,3,0.0029212651205896556,-1.0487862409878466,20.131200790405273,-1.0338949228883378,20.562129974365234,1.2264270696973303,20.71635627746582,0.0029212651205896556
4048,2010-10-29,19.71388053894043,20.131200790405273,19.7093448638916,20.094911575317386,7915036.0,-0.023370782397497236,-1.1627959281460547,7.636467889908328,34.90003464770352,44.184073935199926,0.7840926504786516,1.1722818874349414,1.0609213252925187,2.0371283742022754,13.211237431344102,0.4762897491455078,-0.07286863073902339,-1.0984150886535637,-2.2201525190263567,0.0233223417192292,-1.659283803839962,-0.5375463734671655,2.0215020350665327,0.381644473617903,-39.76398232015576,0.5608687151863968,10,0.6169090270996094,1.3313446044921875,1.163508415222168,1.7917575836181605,0.4717540740966797,4,0.014265920299357138,-1.9729305877539054,20.18563461303711,-1.0487862409878466,20.131200790405273,-1.0338949228883378,20.562129974365234,0.014265920299357138
4049,2010-11-01,19.827281951904297,19.981508255004886,19.71388053894043,19.92707633972168,4809238.0,0.0057523638098480045,1.5652257374516136,0.26190619212093663,37.474968053063314,43.46619024455434,0.5873952728563552,1.0577363266404234,0.9727588823772564,1.8862557630675028,12.700265715360667,0.2676277160644567,-0.237644440083443,-0.9498589515686042,-2.1501183108234194,0.25040040768621097,-1.5499886311960118,-0.34972927194119663,1.746017605293435,11.45360985151596,-27.164443266643477,0.6001296796274076,11,0.5035076141357422,1.2179431915283203,0.9072198867797852,1.5717573165893555,0.5035076141357422,0,-0.031114150118814354,-1.1627959281460547,19.71388053894043,-1.9729305877539054,20.18563461303711,-1.0487862409878466,20.131200790405273,-0.031114150118814354
4050,2010-11-02,20.1357364654541,20.226459503173828,19.74109649658203,19.777385711669922,5250009.0,0.015557075059407177,-1.252634653943018,-3.590890846887483,26.5882228396989,41.599344482745366,0.2576832928062416,0.7332893717784543,0.7035918509423951,1.5368181451988079,11.843233398064495,0.4853630065917969,-0.40256564436575104,-0.6073837280273438,-1.8410933016689803,0.6263258456142928,-1.2242385148481603,0.009471058793472764,1.2884467162791395,55.62115749690858,23.148704928548405,0.6168547868208181,11,0.1950531005859375,0.9094886779785156,0.5885591506958008,1.1204166412353516,-0.06350517272949219,1,-0.0633025241725218,1.5652257374516136,19.827281951904297,-1.1627959281460547,19.71388053894043,-1.9729305877539054,20.18563461303711,-0.0633025241725218
4051,2010-11-03,19.981508255004886,20.24460220336914,19.92707633972168,20.14027214050293,3834762.0,-0.00765942734271563,-1.372892227432758,-0.4430404675349461,25.887732710139986,38.81449551104778,0.38959220572645137,0.8435983727432266,0.8788698371224939,1.6475914826511335,11.714181742014437,0.31752586364746094,-0.4395291003631385,-0.7062714576721163,-1.9736206733966881,0.5610777580524555,-1.3399460655344022,-0.07259684980983039,1.3054878613010246,40.81602297496034,12.628884246059972,0.6336746078622857,11,0.32206439971923473,1.0637168884277308,0.742787361145016,0.8573236465454066,0.2676315307617152,2,-0.024517507289235185,-1.252634653943018,20.1357364654541,1.5652257374516136,19.827281951904297,-1.1627959281460547,19.71388053894043,-0.024517507289235185
4052,2010-11-04,20.46233558654785,20.58027458190918,20.054086685180664,20.103984832763672,6091662.0,0.024063615489212653,-1.2970262405235615,-2.2571301568995437,35.7373530632502,37.124048800806875,-0.16632621803853098,0.3330457601278809,0.4224812570253249,1.1277645484623733,11.103204489164575,0.5987663269042933,-0.43076155695911567,-0.19573268890381001,-1.4545118998064481,1.063046521998828,-0.8251222943551291,0.43365691654750904,0.698448429564916,86.45826489538301,59.29427300950661,0.6293896054513197,11,-0.15876293182373047,0.5828895568847656,0.3220634460449219,0.3764963150024414,0.022680282592773438,3,-0.014630938007339056,-1.372892227432758,19.981508255004886,-1.252634653943018,20.1357364654541,1.5652257374516136,19.827281951904297,-0.014630938007339056
4053,2010-11-05,20.566665649414066,20.698213577270508,20.50316047668457,20.562129974365234,5101808.0,0.005098639029984531,-2.1851990282190243,0.012657082483949046,47.27030953867349,36.95565315783211,-0.3104102986562225,0.21509274959459646,0.3415277042559488,0.981169044196502,10.369039074540947,0.23587799072265625,-0.4114074835215398,-0.07575302124023153,-1.3307093910264776,1.1792033485460145,-0.7032312061333563,0.5517251636528933,0.4780032345210081,86.63583129551225,55.09835874975879,0.6274781848931232,11,-0.342473983764652,0.47855949401855113,0.2676305770873988,0.2721662521362269,-0.004535675048831678,4,-0.005734473315789579,-1.2970262405235615,20.46233558654785,-1.372892227432758,19.981508255004886,-1.252634653943018,20.1357364654541,-0.005734473315789579
4054,2010-11-08,20.60749053955078,20.68460464477539,20.35800552368164,20.46233558654785,4308646.0,0.0019850028600956193,1.1818135484158687,32.00294365010109,52.60115571813117,37.97699412655221,-0.4115842727281702,0.14414633388053488,0.3319087368978515,0.8919478846663154,10.071809743012059,0.32659912109375,-0.46415348669421164,-0.011113643646240234,-1.2487621676858893,1.2265348803934089,-0.6299379056660648,0.6077106183735843,0.3303524227808161,90.52121840157034,53.689708106945666,0.6188242620198245,11,-0.40371131896972656,0.43773460388183594,0.2268056869506836,0.23134136199951172,-0.09072113037109375,0,-0.02047099940208774,-2.1851990282190243,20.566665649414066,-1.2970262405235615,20.46233558654785,-1.372892227432758,19.981508255004886,-0.02047099940208774
4055,2010-11-09,20.68914031982422,20.84336853027344,20.53944969177246,20.61202621459961,3630341.0,0.003962140859253616,-1.7347166443552304,0.5312536956493173,54.8063157983641,39.68182736542736,-0.5289474436451513,0.0432801520722208,0.27574534241446,0.7715907001358708,9.637027502358473,0.3039188385009801,-0.5024505517471276,0.08414440155029368,-1.1435837745621633,1.3118725776627507,-0.5297196865059348,0.6980084896065222,-0.9797954559326172,83.16822820934978,40.778267919507456,0.6138640880562289,11,-0.4127836227416992,0.35608482360839844,0.08391809463500977,0.14969158172607422,-0.22226905822753906,1,-0.01732071745101993,1.1818135484158687,20.60749053955078,-2.1851990282190243,20.566665649414066,-1.2970262405235615,20.46233558654785,-0.01732071745101993
4056,2010-11-10,20.448726654052734,20.7889347076416,20.36707878112793,20.6755313873291,4678781.0,-0.011620283011040455,-1.1628065028725094,-2.9411575562700967,43.55827192166133,39.86937381007621,-0.26681445890750766,0.17513525611623493,0.5055970531779259,0.9762862981950988,9.695449554536562,0.4218559265136719,-0.5467721887964139,-0.08165035247802876,-1.1367259561758587,0.9734252512198012,-0.6091881543269437,0.4458874493708862,-0.7167013168334968,49.99987917189226,6.096226551880427,0.5275378018489145,11,-0.17236995697021484,0.5964984893798828,0.32433176040649414,0.3901052474975586,0.0045375823974609375,2,-0.018411677543428207,-1.7347166443552304,20.68914031982422,1.1818135484158687,20.60749053955078,-2.1851990282190243,20.566665649414066,-0.018411677543428207
4057,2010-11-11,20.25367546081543,20.553058624267575,20.158416748046875,20.39883041381836,4096067.0,-0.00953854958976863,-1.351351504923582,0.6399996636139634,43.89491450300218,40.8688049051094,-0.06827670231601246,0.25425218178407505,0.684677354225208,1.141582739332346,9.378890462770324,0.3946418762206996,-0.5615675565082086,-0.19482498168945384,-1.0381588743294152,0.6485089109505076,-0.6164919280094345,0.22684196463052686,-0.4994232597351065,13.907360377820774,-28.875026609266357,0.4216669463199804,11,0.024949073791503906,0.7915496826171875,0.6282496452331543,0.5488672256469727,0.12247467041015625,3,-0.00022394330636943405,-1.1628065028725094,20.448726654052734,-1.7347166443552304,20.68914031982422,1.1818135484158687,20.60749053955078,-0.00022394330636943405
4058,2010-11-12,20.24460220336914,20.35346984863281,19.89078712463379,19.958829879760746,4441525.0,-0.0004479807857019624,-1.1935480953995536,-1.9687397343074273,41.6932938465186,41.33750777104888,0.02681645700598878,0.159691240913439,0.6688634002885259,1.1199669727147565,9.762783462257872,0.4626827239990199,-0.5199440088770544,-0.13290824890136577,-0.7554029851799804,0.48958648737724886,-0.4441556170406713,0.17833911923793977,-0.4685676757049535,37.14276560938822,-2.4845226992670604,0.31124736813930676,11,0.04763031005859375,0.8006229400634766,0.7201066017150879,0.4037132263183594,0.21773338317871094,4,0.011875445284446062,-1.351351504923582,20.25367546081543,-1.1628065028725094,20.448726654052734,-1.7347166443552304,20.68914031982422,0.011875445284446062
4059,2010-11-15,20.376150131225586,20.39883041381836,20.090375900268555,20.09944725036621,3533302.0,0.0064979260414685935,-1.0923122703513948,0.9682633971180215,46.69887878272868,43.57202509805219,-0.02088288174206454,-0.0015905368872211056,0.5140286835041117,0.9510129765276147,9.968497291511362,0.3084545135498047,-0.4915899807746378,0.017464447021485086,-0.5795124410913495,0.6144413351343196,-0.2810239970349322,0.31595289107790236,-0.5787689235092124,50.95239144059073,11.535852478409119,0.2984884440564171,11,-0.009072303771972656,0.6690750122070312,0.5885586738586426,0.24948501586914062,0.22226905822753906,0,0.009127329841108756,-1.1935480953995536,20.24460220336914,-1.351351504923582,20.25367546081543,-1.1628065028725094,20.448726654052734,0.009127329841108756
4060,2010-11-16,20.04047966003418,20.35346984863281,20.04047966003418,20.35346984863281,4170267.0,-0.01647369444324054,1.0000000000000226,-1.1311417778758006,48.33334968540941,46.06598253974879,0.3350930389349429,0.3186199477331044,0.8261262719185147,1.2622281489521967,9.899456418345249,0.33567047119140625,-0.38967891515486386,-0.29802045822143697,-0.9099383148338127,0.3138973983909388,-0.6039793865276266,0.00793847008475268,-0.22217870586666422,16.666808243149113,-26.076616828449808,0.3059589283061887,11,0.3265981674194336,1.0047454833984375,0.9242291450500488,0.5851554870605469,0.7348461151123047,1,0.023766384698633347,-1.0923122703513948,20.376150131225586,-1.1935480953995536,20.24460220336914,-1.351351504923582,20.25367546081543,0.023766384698633347
4061,2010-11-17,20.17656135559082,20.221923828125,19.940683364868164,20.04955101013184,3576875.0,0.006790341242581155,1.5833245733907986,-0.40579657153999704,49.83816876578935,47.632739840030915,0.2565704367133037,0.17508093293870886,0.6674207322645884,1.10165475273228,9.841703190838128,0.28124046325683594,-0.3006454704691848,-0.15150575637817454,-0.7671732632061783,0.4641617504498292,-0.4593395097921764,0.15632799703582734,-0.3377590499011873,43.15061589016816,-3.422761499765521,0.30783375341400265,11,0.19051647186279297,0.8686637878417969,0.7881474494934082,0.44907379150390625,0.539794921875,2,0.014388472886407655,1.0000000000000226,20.04047966003418,-1.0923122703513948,20.376150131225586,-1.1935480953995536,20.24460220336914,0.014388472886407655
4062,2010-11-18,20.965843200683594,21.00213050842285,20.32171630859375,20.40790367126465,8400712.0,0.039118749284504206,1.1582836969970143,4.392866796816461,70.05812798669129,50.16471966758845,-0.5071053666401042,-0.6360961170038948,-0.14265287698677298,0.30410046907772426,9.884983613769663,0.8255691528320312,-0.16672072304230312,0.6309719085693359,-0.010507931003555626,1.2724517481422275,0.31023198878289193,0.9517118283557799,-1.1069495705022838,96.73482487334039,42.487752245620996,0.3207399197864452,11,-0.5193843841552734,0.07938194274902344,0.17690706253051758,-0.34247684478759766,-0.2812385559082031,3,-0.02444828759459028,1.5833245733907986,20.17656135559082,1.0000000000000226,20.04047966003418,-1.0923122703513948,20.376150131225586,-0.02444828759459028
4063,2010-11-19,20.775325775146484,20.965843200683594,20.562129974365234,20.965843200683594,4886388.0,-0.009087038556641391,3.238071401397593,-0.341466082776963,64.82266999394032,51.522665698233915,-0.3172377729127902,-0.4561020101886797,0.025307660020370548,0.4837050653067436,9.930602964536314,0.4037132263183594,-0.01009887819009947,0.4322895050048814,-0.22792733178186353,1.0925063417916263,0.10218108661150893,0.7623979233982539,-0.8707026698355129,78.63249859839281,18.188612907350084,0.3301084183933719,11,-0.32886695861816406,0.10659980773925781,0.5091776847839355,-0.06804084777832031,-0.054431915283203125,4,-0.019213929458494095,1.1582836969970143,20.965843200683594,1.5833245733907986,20.17656135559082,1.0000000000000226,20.04047966003418,-0.019213929458494095
4064,2010-11-22,20.82522392272949,21.12914276123047,20.739038467407227,20.95223426818848,3979324.0,0.002401798562537971,-1.6060702590435902,0.6666599923913634,61.72838705072382,52.29178472627388,-0.3721365545468238,-0.5243073911987217,-0.058000168335198055,0.42705701886350056,10.345308436496527,0.3901042938232422,0.07518802367106048,0.4767442703247049,-0.19806631303530509,1.1515548536847149,0.13933897864470168,0.8141495620047081,-0.8767005212940404,74.42749500477426,12.821118389504491,0.33740529168000455,11,-0.31525897979735973,-0.4059801101684535,0.4592795372009313,-0.11793899536132457,0.018144607543952418,0,-0.017425423012405905,3.238071401397593,20.775325775146484,1.1582836969970143,20.965843200683594,1.5833245733907986,20.17656135559082,-0.017425423012405905
4065,2010-11-23,20.14934539794922,20.76171875,20.14027214050293,20.57120132446289,5320913.0,-0.03245480227670394,-1.824741642391455,3.3214296440905184,52.42465908182857,53.276938855181356,0.2448704589061883,0.12549492847868038,0.6031256505576721,1.0790773541818837,10.608197391122259,0.684951782226559,0.07498859351598952,-0.17849502563476705,-0.8510381523469555,0.49404810107742136,-0.5147665889908595,0.15777653772132538,-0.12998483492606994,17.557354817483688,-44.75060608285243,0.33627156335609415,11,0.36061954498291016,0.2698984146118164,1.2009315490722656,0.5579395294189453,0.7892799377441406,1,0.022287264555483466,-1.6060702590435902,20.82522392272949,3.238071401397593,20.775325775146484,1.1582836969970143,20.965843200683594,0.022287264555483466
4066,2010-11-24,20.38522148132324,20.47594451904297,19.972436904907227,20.21285057067871,3943242.0,0.011706389399529948,1.846147211350821,-0.4086013726748991,48.80112207619675,53.82207302998076,-0.0010741217998671004,-0.09525877069018662,0.3590281426519688,0.8195309014726639,10.474324904533919,0.5035076141357422,0.05405825853059554,0.0446800231933544,-0.6217940987028108,0.7111541450895196,-0.2885570377547282,0.377917084141437,0.7439212799072301,35.68621825155341,-22.59336763104926,0.33323706094808286,11,0.12474346160889027,0.03402233123779652,0.8981480598449743,0.3220634460449254,0.4445381164550817,2,0.019136622782374824,-1.824741642391455,20.14934539794922,-1.6060702590435902,20.82522392272949,3.238071401397593,20.775325775146484,0.019136622782374824
4067,2010-11-25,20.24460220336914,20.38522148132324,20.162952423095703,20.32625389099121,3675653.0,-0.006898099100023591,1.2272914058543456,-0.4736976054530262,45.04880992454773,54.19490814976176,0.1543548237291219,0.05270703793701159,0.4878676465356264,0.9347699524933155,10.333217782421489,0.2222690582275355,0.01188098803237736,-0.09888763427734304,-0.7629938699305505,0.5652186013758644,-0.4309407521039468,0.2331654835492607,0.8614064407348643,23.529343866817708,-29.87604110504277,0.3320531178266029,11,0.2903108596801758,0.17464160919189453,1.0296950340270996,0.46268272399902344,1.147634506225586,3,0.023302709006461475,1.846147211350821,20.38522148132324,-1.824741642391455,20.14934539794922,-1.6060702590435902,20.82522392272949,0.023302709006461475
4068,2010-11-26,19.9951171875,20.131200790405273,19.732023239135746,20.06769561767578,5592272.0,-0.012323532631706713,2.9999999999999645,0.888878506856035,41.15334423757728,53.57873764474495,0.4075912971319049,0.34186973866302495,0.726525526725144,1.1529654729545555,9.875285387824976,0.5125789642333949,0.021582952410913236,-0.3624344825744643,-0.9807389757503948,0.2558700106014662,-0.6715867291624278,-0.05328223598650084,1.0882200218200708,18.831169717662625,-28.645028388903604,0.3091522465879646,11,0.43546581268310547,0.42412662506103516,1.2791800498962402,0.7121677398681641,1.1748504638671875,4,0.034482791514041544,1.2272914058543456,20.24460220336914,1.846147211350821,20.38522148132324,-1.824741642391455,20.14934539794922,0.034482791514041544
4069,2010-11-29,19.210372924804688,20.122127532958984,18.997175216674805,19.958829879760746,9895562.0,-0.03924679487179483,1.0928327984145825,10.31238831073273,32.24401889329823,51.79103422339925,1.1282245408788931,1.1362849401136543,1.4788169762756596,1.8969763338534875,9.720939417507028,1.1249523162841797,0.024137335551071004,-1.1163332939147956,-1.888443373609853,-0.34422321421973834,-1.502388333762326,-0.7302782540672652,1.8189117257080092,12.082315006880123,-29.603498337354928,0.38605503984752926,11,0.8527860641479492,0.8527860641479492,2.0639243125915527,1.4969120025634766,1.9278411865234375,0,0.0786304847371384,2.9999999999999645,19.9951171875,1.2272914058543456,20.24460220336914,1.846147211350821,20.38522148132324,0.0786304847371384
4070,2010-11-30,18.861093521118164,19.223981857299805,18.67057609558105,19.160476684570312,9379712.0,-0.01818181276613995,1.5957513430819703,0.40000050967490197,31.42251990260162,49.7448510163784,1.4445214918652205,1.460031646431034,1.7874061363665739,2.1928653418812267,10.13815633713121,0.5534057617187536,0.023501404464049358,-1.4018805503845222,-2.4136062031260366,-0.3901548976430078,-1.9077433767552812,-0.8960177240137632,2.046264563364261,10.55282805776467,-28.8386839106644,0.5058628263707576,11,1.0387659072875977,1.0387659072875977,2.413203716278076,1.84619140625,2.054851531982422,1,0.1050986257470059,1.0928327984145825,19.210372924804688,2.9999999999999645,19.9951171875,1.2272914058543456,20.24460220336914,0.1050986257470059
4071,2010-12-01,19.49161148071289,19.550579071044922,18.97903251647949,19.028928756713867,8418557.0,0.0334295548075596,-1.0322551110719134,-1.545453387103967,41.907522295070656,46.617005939531666,0.7896677042935565,0.8336728732461225,1.1395026454413113,1.509473959592249,10.375908474571812,0.6894855499267578,0.0073301043525617615,-0.7468677520751967,-1.809716365458609,0.31598086130821557,-1.278292058766901,-0.21544344538349236,1.2368040446574255,47.88368440255958,5.050958273513281,0.5314243066917058,12,0.4082479476928711,0.4082479476928711,1.7826857566833496,1.2156734466552734,2.222686767578125,2,0.0742377743580771,1.5957513430819703,18.861093521118164,1.0928327984145825,19.210372924804688,2.9999999999999645,19.9951171875,0.0742377743580771
4072,2010-12-02,20.162952423095703,20.31264305114746,19.355527877807614,19.550579071044922,10605811.0,0.03444255715065481,1.0995016965746425,1.3235275930727721,49.239864564917994,44.88558311408474,-0.008426487276427252,0.14625126703809244,0.47298846855446897,0.7973904877625273,10.765466744674184,0.9571151733398473,0.025854095492540807,-0.0605576515197761,-1.1185532936407547,0.9974379906012025,-0.5895554725802654,0.4684401695407132,0.4008359478914727,90.8840119128928,45.37632678435769,0.5289978210604894,12,-0.2630929946899414,-0.2630929946899414,0.9934062957763707,0.5443325042724609,1.4288711547851562,3,0.03307090949234315,-1.0322551110719134,19.49161148071289,1.5957513430819703,18.861093521118164,1.0928327984145825,19.210372924804688,0.03307090949234315
4073,2010-12-03,20.448726654052734,20.58934593200684,19.614084243774414,19.623157501220703,7374505.0,0.014173233411476582,-1.311825477563024,1.3481467638447642,50.65680523828544,43.65540735714714,-0.3859920017296723,-0.15685365992810318,0.17001643622641538,0.4826239996407722,11.232680615538209,0.9752616882324254,0.03765833328339241,0.2311135292053237,-0.820121982276774,1.2823490406874214,-0.29450422653572517,0.7567312849463725,-1.7781505584716832,92.67138375408041,45.87568335600153,0.5256177557410487,12,-0.732579231262207,-0.5488672256469727,0.47062110900878906,0.2585582733154297,1.687429428100586,4,0.04614028401396797,1.0995016965746425,20.162952423095703,-1.0322551110719134,19.49161148071289,1.5957513430819703,18.861093521118164,0.04614028401396797
4074,2010-12-06,20.18563461303711,20.53944969177246,20.18563461303711,20.534912109375,4579881.0,-0.01286593759438237,-1.0259826782145236,-0.42307479045181084,51.33111384825061,43.533902331194035,-0.24939307101710995,0.07695927989146156,0.424197646019735,0.7278643010366963,11.486252881785447,0.35381507873535156,-0.09872756691095574,-0.01088571548461914,-1.0459882106323377,1.0242167796630994,-0.5284369630584784,0.5066655320892401,-1.476683120727543,78.95988818952104,27.181848844915898,0.5175512475738595,12,-0.5556735992431641,-0.28577518463134766,0.5023727416992188,0.5216503143310547,1.9913463592529297,0,0.04876403725718559,-1.311825477563024,20.448726654052734,1.0995016965746425,20.162952423095703,-1.0322551110719134,19.49161148071289,0.04876403725718559
4075,2010-12-07,20.33078956604004,20.448726654052734,19.91346740722656,20.11759185791016,5192885.0,0.0071910026999686405,1.383846621050546,-0.6103963477899877,51.41196866079156,43.82399639614901,-0.40912763154563336,-0.10162952760316557,0.26271458884185606,0.5731978540556852,12.178923228949174,0.5352592468261754,-0.20819864836892066,0.1521867752075181,-0.8591447694316692,1.1635183198467054,-0.3534789971120773,0.6578525475271135,-1.5842301849365263,83.94372403075786,29.790723320769757,0.5056657723195943,12,-0.7008285522460938,-0.43093013763427734,0.35721778869628906,0.376495361328125,2.1455726623535156,1,0.039714372266032694,-1.0259826782145236,20.18563461303711,-1.311825477563024,20.448726654052734,1.0995016965746425,20.162952423095703,0.039714372266032694
4076,2010-12-08,20.07223129272461,20.203777313232425,19.940683364868164,20.131200790405273,6213419.0,-0.012717571665161409,1.5778039413561529,-0.27659536398365064,40.938352714722576,43.36727892839066,-0.22309706129577833,0.1341546205764672,0.5045282987623096,0.8146330096541874,12.6142648696614,0.390106201171875,-0.3209065109940923,-0.08754673004150249,-1.0916981286588374,0.9166046685758324,-0.5896224293501682,0.4145289692671632,-1.2888161806030318,58.08825802781363,8.936507183381345,0.5020756993086667,12,-0.44227027893066406,-0.17237186431884766,0.6157760620117188,0.6350536346435547,2.440420150756836,2,0.04203387994446772,1.383846621050546,20.33078956604004,-1.0259826782145236,20.18563461303711,-1.311825477563024,20.448726654052734,0.04203387994446772
4077,2010-12-09,20.2491397857666,20.276355743408203,20.04047966003418,20.18563461303711,7214563.0,0.008813593788455032,3.0000323451878446,-1.0769156127696737,44.649457659084135,43.75573597522475,-0.44621889288846717,-0.04544087376832806,0.31287820080454054,0.6105920011574781,12.682115561717497,0.23587608337402344,-0.3524162425109125,0.08958854675292827,-0.9144756067946602,1.0936527003005168,-0.412443530020866,0.5916206235267225,-1.4296060572473195,65.11642461247185,18.880259935079565,0.5020320767737942,12,-0.6191787719726562,-0.34928035736083984,0.4252591133117676,0.4581451416015625,2.3406257629394496,3,0.07235657800902207,1.5778039413561529,20.07223129272461,1.383846621050546,20.33078956604004,-1.0259826782145236,20.18563461303711,0.07235657800902207
4078,2010-12-10,20.485015869140625,20.643779754638672,20.28542709350586,20.34893226623535,4950639.0,0.011648696481409315,-1.7241421808506783,2.142874305451269,46.66665669967115,45.35825128704397,-0.6764285090670157,-0.27656174282151724,0.07010813233554813,0.3483898379436354,12.112230874342025,0.3946399688720703,-0.383300492094385,0.3134439468383796,-0.7006142408908005,1.3275021345675597,-0.19358514702620866,0.8204730407029679,-1.6300858965515914,78.26082414454142,34.12045916007343,0.5070290938645897,12,-0.8278379440307617,-0.5851564407348633,0.18938302993774414,0.34247589111328125,2.503925323486328,4,0.05403011234214228,3.0000323451878446,20.2491397857666,1.5778039413561529,20.07223129272461,1.383846621050546,20.33078956604004,0.05403011234214228
4079,2010-12-13,20.562129974365234,20.707284927368164,20.448726654052734,20.54852294921875,3710718.0,0.003764415205593119,-1.4255041242462738,0.09999018879560458,54.582074990726525,47.93153518572451,-0.6052831406451382,-0.3573498200275935,-0.006126752754813225,0.2444064907316772,11.632428906158198,0.2585582733154297,-0.38873395155268753,0.3812590599060073,-0.6440465902183128,1.4065647100303273,-0.13139376515615098,0.8939118849681655,-1.6356460104942165,81.71431729334518,32.798143473539014,0.5126528250621598,12,-0.7189712524414062,-0.6622705459594727,0.07257843017578125,0.3651561737060547,1.6647472381591797,0,0.0765497596674285,-1.7241421808506783,20.485015869140625,3.0000323451878446,20.2491397857666,1.5778039413561529,20.07223129272461,0.0765497596674285
4080,2010-12-14,20.516769409179688,20.61202621459961,20.36707878112793,20.47140884399414,3746879.0,-0.002206024630818759,1.0769330292885675,3.3336136809643957,51.52472468559978,49.000113229116636,-0.33566533792876996,-0.28931036460273774,0.030391299339225242,0.26902470757960373,11.032301660814975,0.2449474334716797,-0.3581432569008136,0.3120840072631843,-0.7215830428696997,1.3457510573960683,-0.20474951780325767,0.8289175323296263,-1.4834373874988422,75.14803941082803,23.543884454929184,0.5168335250664421,12,-0.4853630065917969,-0.6169099807739258,0.10773277282714844,0.41051673889160156,1.7463970184326172,1,0.08091973594865931,-1.4255041242462738,20.562129974365234,-1.7241421808506783,20.485015869140625,3.0000323451878446,20.2491397857666,0.08091973594865931
4081,2010-12-15,20.46687126159668,20.58027458190918,20.235530853271484,20.35346984863281,3917484.0,-0.002432066500717367,1.0266641250904034,2.500000000000078,52.631583701537814,49.37697091096328,-0.1484939589201275,-0.2282502837945266,0.06191069462490617,0.3051399167774136,10.314263921879926,0.3447437286376953,-0.20915350219826223,0.2476703643798821,-0.792467018345441,1.2878077471052052,-0.2723983269827812,0.7677390557425454,-1.3331020655745967,63.94544591216197,8.426909667026635,0.5200686913626622,12,-0.3061866760253906,-0.567011833190918,0.19391965866088867,0.492167472839359,1.8235111236572266,2,0.0981826162442041,1.0769330292885675,20.516769409179688,-1.4255041242462738,20.562129974365234,-1.7241421808506783,20.485015869140625,0.0981826162442041
4082,2010-12-16,20.453264236450195,20.4804801940918,20.376150131225586,20.416975021362305,3850483.0,-0.0006648317162192274,1.3000168194431747,0.32000672777730055,55.74518466075567,49.94234640234887,-0.09987882599656572,-0.2687945722557963,0.05762559071239082,0.3089458124400579,10.810396383905406,0.10433006286621449,-0.012669002161246112,0.2596922874450698,-0.7268627488937263,1.2462473237838658,-0.23358523072433002,0.7529698056144696,-1.2250840965473486,46.15400165767077,-13.426697710011766,0.4932775181693985,12,-0.14288806915283203,-0.5534048080444336,0.20752668380737305,0.5057744979858434,0.621444702148441,3,0.1006874591372644,1.0266641250904034,20.46687126159668,1.0769330292885675,20.516769409179688,-1.4255041242462738,20.562129974365234,0.1006874591372644
4083,2010-12-17,20.376150131225586,20.584810256958008,20.376150131225586,20.453264236450195,5109722.0,-0.0037702590810508863,-4.411723967350977,-2.1249868600861976,67.77318135476806,51.769242791961915,-0.03815473260000957,-0.23517667008684384,0.12128569784736953,0.3689750036456019,11.261919410529968,0.20866012573242188,0.09739921697408249,0.20253696441650249,-0.7500287351940038,1.1551026640270088,-0.27374588538875244,0.6788198142217574,-1.059223704074821,29.80775062162654,-34.30309149507984,0.4762828498052533,12,-0.06577396392822266,-0.4762907028198242,0.28577470779418945,0.6690750122070312,0.8028888702392578,4,0.10863756908073596,1.3000168194431747,20.453264236450195,1.0266641250904034,20.46687126159668,1.0769330292885675,20.516769409179688,0.10863756908073596
4084,2010-12-20,20.46233558654785,20.68006706237793,20.299036026000977,20.39883041381836,3887656.0,0.004229722237381273,-1.8965397246569087,-0.8235221370269602,76.5413691673053,54.56139840379677,-0.09047712730492918,-0.36885409681315906,0.01578984821408369,0.2576306286979886,11.45523731430282,0.3810310363769531,0.12349083879259837,0.30686683654785085,-0.6064546170437168,1.2201882901394185,-0.14979389024793477,0.7635275633436365,-1.0619876493840437,51.02053075322335,-19.044435634044014,0.45666072679578434,12,-0.1383514404296875,-0.5624761581420898,0.20639324188232422,0.5828895568847656,0.5579395294189489,0,0.12347591482861398,-4.411723967350977,20.376150131225586,1.3000168194431747,20.453264236450195,1.0266641250904034,20.46687126159668,0.12347591482861398
4085,2010-12-21,20.598419189453125,20.666460037231445,20.50316047668457,20.52130508422852,2957110.0,0.006650443314727861,-1.879978471474704,1.2142964409069872,71.94246345355407,58.00629959700028,-0.20629974760309722,-0.49494531498980976,-0.13447265538478703,0.10279072118995458,11.494382441414249,0.20412445068359375,0.12317361176131314,0.4204967498779304,-0.5140254304694807,1.3550189302253415,-0.046764340295773366,0.8877578400516342,-1.1196550328770556,81.63302083109862,8.400311055600056,0.46726109017370526,12,-0.22453689575195312,-0.6985597610473633,0.10773229598999023,0.4468059539794922,0.489898681640625,1,0.07905742708183627,-1.8965397246569087,20.46233558654785,-4.411723967350977,20.376150131225586,1.3000168194431747,20.453264236450195,0.07905742708183627
4086,2010-12-22,20.775325775146484,20.856975555419922,20.4804801940918,20.562129974365234,3437494.0,0.00858835739122843,-1.0000000000000189,2.764679693297184,65.10069008074773,60.27865875496289,-0.3050648553814135,-0.6757751176153448,-0.35538150158625825,-0.0897161729270266,11.402823615418797,0.37649536132812145,0.14387786161379168,0.5778981208801284,-0.3905117951602364,1.5463080369204931,0.093693162859946,1.0621030789003107,-1.2228503723228883,85.36583698264398,13.772457778909015,0.4842049580201818,12,-0.22907257080078125,-0.8754663467407227,-0.06917428970336914,0.2698993682861328,0.10886764526367543,2,0.07161575556354083,-1.879978471474704,20.598419189453125,-1.8965397246569087,20.46233558654785,-4.411723967350977,20.376150131225586,0.07161575556354083
4087,2010-12-23,20.71635627746582,20.82522392272949,20.670995712280273,20.779863357543945,1869774.0,-0.002838439132983872,1.000000000000046,-0.29788147724019465,57.43073421362851,61.47466736762483,-0.19316432734481026,-0.6109759137364463,-0.34039811387499697,-0.04539967759868091,11.306316836696304,0.1542282104492152,0.15414930737043875,0.4953409194946303,-0.5004997218073548,1.4911815607966155,-0.0025794011563604613,0.9932612401456211,-1.0595208624345176,74.79668126390926,5.627063735693156,0.49792032065099195,12,-0.1701030731201172,-0.8164968490600586,-0.010204792022705078,0.3288688659667969,-0.06350517272949219,3,0.07597987245953242,-1.0000000000000189,20.775325775146484,-1.879978471474704,20.598419189453125,-1.8965397246569087,20.46233558654785,0.07597987245953242
4088,2010-12-24,20.68460464477539,20.76171875,20.516769409179688,20.602954864501953,255647.0,-0.0015326842358357462,1.0769156127696737,-1.2856799615569439,65.89594392268953,62.73176391562071,-0.1454156910840183,-0.5532885032332793,-0.3465967331054607,-0.02160888766439939,10.410145467930443,0.2449493408203125,0.2523002570190265,0.4291149139404311,-0.5814277921919064,1.4396576200727687,-0.07615643912573589,0.9343862670065981,-0.9317580185129977,69.1058077881588,1.126072402837039,0.5052713530661683,12,-0.1383514404296875,-0.7847452163696289,0.061237335205078125,0.36062049865722656,-0.08618545532226562,4,0.018859644674029674,1.000000000000046,20.71635627746582,-1.0000000000000189,20.775325775146484,-1.879978471474704,20.598419189453125,0.018859644674029674
4089,2010-12-27,20.72089385986328,20.784399032592773,20.41243934631348,20.68460464477539,1438856.0,0.0017544069954973374,3.5555503644178224,0.4444496355821342,63.354039700334425,64.04613225059123,-0.17524476053508664,-0.496043387027715,-0.39180383364015725,-0.07594116317013544,8.509951297755169,0.3719596862792933,0.3214872831881159,0.38987808227539134,-0.5116915261724024,1.291447690723185,-0.06090672194850555,0.8406628864992882,-0.8797169192682865,69.38793898697764,3.285952626182379,0.4507848042238967,12,-0.17464065551757812,-0.8210344314575195,-0.05670166015625,0.32433128356933594,-0.31752777099609375,0,0.022110298170533893,1.0769156127696737,20.68460464477539,1.000000000000046,20.71635627746582,-1.0000000000000189,20.775325775146484,0.022110298170533893
4090,2010-12-28,20.84336853027344,20.94769859313965,20.775325775146484,20.798006057739254,1732580.0,0.005910684704939051,-2.7999789761379166,1.2500262798278001,79.10964230171078,66.98813876172156,-0.27549005215005096,-0.4873850496942005,-0.5120131583353569,-0.21187390032705977,6.213405249211642,0.2268047332763672,0.36852636713592446,0.41323900222778676,-0.19655734810703152,1.023035352562605,0.10834082706037762,0.7181371773951959,-0.9209277004924523,80.50849873498966,12.839585658344973,0.3048981751674095,12,-0.22000122070312855,-1.0342311859130895,-0.378764152526859,0.20185661315917613,-0.3674240112304723,1,0.008487427808821613,3.5555503644178224,20.72089385986328,1.0769156127696737,20.68460464477539,1.000000000000046,20.71635627746582,0.008487427808821613
4091,2010-12-29,20.93862533569336,21.024812698364254,20.816150665283203,20.929553985595703,1805269.0,0.004570125279009796,1.2999894880690093,0.1999747718958607,77.73724700021945,69.43170124388419,-0.3316698137092935,-0.4940047392365905,-0.6019499651040547,-0.3032956251648713,4.52873505407308,0.20866203308105113,0.3674732740049329,0.43614511489868235,-0.03162776152045055,0.9039179913178153,0.2022586766891159,0.6700315531082488,-0.913658729576504,85.92568367283415,17.193067145955098,0.2338864382095667,12,-0.2767009735107422,-1.0909309387207067,-0.47402095794677734,0.10659980773925781,-0.40824890136719105,2,0.0071491099821732185,-2.7999789761379166,20.84336853027344,3.5555503644178224,20.72089385986328,1.0769156127696737,20.68460464477539,0.0071491099821732185
4092,2010-12-30,20.82975959777832,20.93862533569336,20.75718116760254,20.89780044555664,1654273.0,-0.005199278184201517,1.4242555522992826,-7.500630782169891,65.44720797345828,69.173259757072,-0.18302936301969197,-0.35059741670797706,-0.5032505558000331,-0.19698321316069212,4.057846598763381,0.1814441680908203,0.3859626116876278,0.2939390182495103,-0.16694240921585646,0.754820445714877,0.06349830451682692,0.5243797319821937,-0.6848114605917779,68.14800971780997,0.5950090707667925,0.2304407137326834,12,-0.16783523559570312,-0.9820652008056676,-0.3651552200317383,0.21546554565429688,0.04989814758300781,3,0.002613271765155023,1.2999894880690093,20.93862533569336,-2.7999789761379166,20.84336853027344,3.5555503644178224,20.72089385986328,0.002613271765155023
4093,2011-01-03,21.392236709594727,21.437597274780273,20.89780044555664,20.97491455078125,3801158.0,0.027003533534606827,1.125003285015449,-6.133406217587531,75.920744338073,69.10430144271285,-0.6551089057050241,-0.8840927556120661,-1.062548299090416,-0.7531917996073219,4.360193429291859,0.6078376770019531,0.41918137257826515,0.8092406272888191,0.2127053319808354,1.4057759225968027,0.510972979634829,1.1075082749428091,-1.14170482506686,95.57526075485879,28.58200354090461,0.2982676476539912,1,-0.46721839904785156,-1.3381500244140625,-0.9151582717895508,-0.3470115661621094,-0.3175277709960902,0,-0.03456326773566287,1.4242555522992826,20.82975959777832,1.2999894880690093,20.93862533569336,-2.7999789761379166,20.84336853027344,-0.03456326773566287
4094,2011-01-04,21.169967651367188,21.510173797607425,21.097389221191406,21.401308059692386,4180655.0,-0.010390173839458727,-1.192762661289933,-0.5543448950397029,68.3673688297925,68.70706870673935,-0.35973631224073443,-0.6158750988343158,-0.8429804908562133,-0.5264624957270883,4.726887138164577,0.4127845764160192,0.43736159463227153,0.537754917144774,-0.08268671032517005,1.158196544614718,0.22753410340980196,0.847975730879746,-0.7532466122039843,54.8194586927059,-10.681997596132284,0.3102208137349716,1,-0.20866107940673473,-1.0795927047729492,-0.7450542449951172,-0.12474250793457031,-0.07711410522461293,1,-0.026998079133916386,1.125003285015449,21.392236709594727,1.4242555522992826,20.82975959777832,1.2999894880690093,20.93862533569336,-0.026998079133916386
4095,2011-01-05,21.138214111328125,21.346874237060547,20.7345027923584,21.124605178833008,6400370.0,-0.0014999333282879057,1.8420978086229867,-0.058826439330853506,69.07219623104442,69.14834716788343,-0.27196001734727915,-0.5486598926269899,-0.8093809382524952,-0.4995864951183009,4.404022410723796,0.6123714447021484,0.4199486983686107,0.46563014984131,-0.17691198225465854,1.1081722819372786,0.14435908379332574,0.7869012158892943,-0.5465406308138476,52.04672035409087,-13.08762888855258,0.3212710660479847,1,-0.17690753936767223,-1.0478391647338867,-1.0750551223754883,-0.44907379150390625,0.09072113037109375,2,-0.03476395965102497,-1.192762661289933,21.169967651367188,1.125003285015449,21.392236709594727,1.4242555522992826,20.82975959777832,-0.03476395965102497
4096,2011-01-06,20.915945053100586,21.21986389160156,20.875120162963867,21.12914276123047,4659554.0,-0.010515034858523009,-1.338454571918338,-15.666012613875262,61.751124838685925,69.62839057066759,-0.030895421662478384,-0.27398853168055126,-0.5739183315244603,-0.28208838955924875,4.063709672223049,0.34474372863769176,0.36545443578577164,0.20117540359497,-0.38359544819891767,0.7859462553888577,-0.09121002230197561,0.4935608294919156,-0.1814422607421875,23.391651810413613,-42.320057841584706,0.29238542589694416,1,0.045361518859866834,-0.6713418960571289,-1.0160856246948242,-0.3901042938232422,0.34927940368652344,3,-0.021036607857811918,1.8420978086229867,21.138214111328125,-1.192762661289933,21.169967651367188,1.125003285015449,21.392236709594727,-0.021036607857811918
4097,2011-01-07,21.714298248291016,21.805021286010746,21.0474910736084,21.10646247863769,11096652.0,0.03816959707838219,-1.087496747845704,-2.85104270109237,74.87351847321641,70.62589885405946,-0.7518711105641707,-1.0086623265851422,-1.3512838552246826,-1.0735930342236557,4.223746321529248,0.8890762329101598,0.3525272830677082,0.926270675659179,0.2305382267770213,1.6220031245413367,0.5784044512180984,1.2741369001002596,-0.9797954559326172,91.52531803442224,20.39327469601497,0.3478662244410792,1,-0.6055679321289027,-1.134023666381836,-1.814438819885254,-1.1884574890136719,-0.5035057067871094,4,-0.054522683645004566,-1.338454571918338,20.915945053100586,1.8420978086229867,21.138214111328125,-1.192762661289933,21.169967651367188,-0.054522683645004566
4098,2011-01-10,21.59182357788086,21.777803421020508,21.387699127197266,21.66893768310547,5561813.0,-0.0056402776184487635,1.6461600165605754,-0.12686667859081577,70.71547060086993,71.44383562078562,-0.5444263136639407,-0.8421967341725747,-1.1936035887549465,-0.9336860555167945,5.02356550550953,0.3901042938232422,0.35710923093736113,0.7484556198120131,-0.01824998517685117,1.5151612248008774,0.365102817317581,1.1318084223064453,-0.7167034149169922,80.08463100880135,6.143883245779435,0.3833528024944322,1,-0.32206153869628906,-0.8822708129882812,-1.6919641494750977,-1.0659828186035156,-0.3946399688720703,0,-0.03298312576289708,-1.087496747845704,21.714298248291016,-1.338454571918338,20.915945053100586,1.8420978086229867,21.138214111328125,-0.03298312576289708
4099,2011-01-11,22.13615608215332,22.226877212524414,21.637184143066406,21.64625740051269,6770458.0,0.025210121892163206,-1.321419722032422,-6.352906257729455,74.52966529974424,70.93494928723379,-0.968768132400939,-1.3307912778408948,-1.699335268388051,-1.4533328352889185,6.045815900475042,0.6350536346435547,0.4053017126648797,1.214086818695069,0.2670074885744924,2.1611661488156457,0.740547153634779,1.6876264837553592,-1.0936537170410148,93.92102081453515,20.08773490538448,0.47353966506028866,1,-0.6554660797119141,-1.065983772277832,-2.328152656555176,-1.6103153228759766,-0.7802085876464808,1,-0.047950833903382506,1.6461600165605754,21.59182357788086,-1.087496747845704,21.714298248291016,-1.338454571918338,20.915945053100586,-0.047950833903382506
4100,2011-01-12,22.17698097229004,22.231414794921875,21.85038185119629,22.154300689697266,6855641.0,0.0018442628424377716,4.793066450144268,0.046295863701488485,73.3736851982023,70.45010908700966,-0.8946031187172885,-1.3079176038867004,-1.7102330119814013,-1.4640588831930188,7.162855112864741,0.38103294372558594,0.4494914550990643,1.171901130676268,0.09259562525124565,2.2512066361012906,0.6322483779637587,1.7115538833887776,-0.8976036376953118,95.98657833267004,22.636691798562964,0.5396527527125106,1,-0.6940221786499023,-1.1045398712158203,-2.4120707511901855,-1.6511402130126953,-0.9026832580566406,2,-0.048885257533569315,-1.321419722032422,22.13615608215332,1.6461600165605754,21.59182357788086,-1.087496747845704,21.714298248291016,-0.048885257533569315
4101,2011-01-13,22.476362228393555,22.57162094116211,22.000072479248047,22.31760025024414,7893312.0,0.013499639850780065,2.2727292584765433,7.0,77.17087247136422,71.75273847566588,-1.0649032903384033,-1.5273414636739844,-1.9706192553777875,-1.7398413738178604,8.283473042405994,0.5715484619140625,0.5130445514166944,1.3708078384399407,0.13908867483534237,2.602527002044539,0.7549482566376433,1.986667420242238,-1.0065774017333986,93.74996089267323,19.73281818678879,0.6158595818022988,1,-0.8233003616333008,-1.220210075378418,-2.711452007293701,-1.950521469116211,-0.8618583679199183,3,-0.055499505392314186,4.793066450144268,22.17698097229004,-1.321419722032422,22.13615608215332,1.6461600165605754,21.59182357788086,-0.055499505392314186
4102,2011-01-14,22.512651443481445,22.56708526611328,22.172443389892575,22.340280532836914,4626118.0,0.0016145501980764365,1.8064564259071123,1.0857190912695076,78.18180000458707,72.00396688305634,-0.9357768266307893,-1.477171264992684,-1.9821886547969285,-1.7533849687233243,9.464650557330312,0.3946418762207067,0.5531809685531535,1.3041276931762695,-0.03741606452830837,2.6456714508808474,0.6333558143239806,1.9748995720285585,-0.8224993939209,95.01913918764782,19.538838065928843,0.6707718788522898,1,-0.8595895767211914,-1.2066011428833008,-2.747741222381592,-1.9868106842041016,-1.0569095611572266,4,-0.055410043096257744,2.2727292584765433,22.476362228393555,4.793066450144268,22.17698097229004,-1.321419722032422,22.13615608215332,-0.055410043096257744
4103,2011-01-17,22.58976554870605,22.6351261138916,22.19966125488281,22.576156616210934,3622043.0,0.0034253675280409013,7.347830856139465,0.07895144513787457,78.45302070526002,73.1245948692194,-0.9221291604276125,-1.4545176747428492,-2.036540586998324,-1.8084502569599046,10.948671619786396,0.4354648590087926,0.6011871418618959,1.2705610275268526,-0.1450468395864064,2.6861688946401117,0.5627570939702231,1.9783649610834821,-0.7233197208251916,95.45458889277481,18.410362171306986,0.7078039335566301,1,-0.9049510955810511,-1.1544370651245082,-2.8248553276061976,-2.0639247894287074,-1.4061908721923793,0,-0.061044148697733336,1.8064564259071123,22.512651443481445,2.2727292584765433,22.476362228393555,4.793066450144268,22.17698097229004,-0.061044148697733336
4104,2011-01-18,22.988941192626953,23.088735580444336,22.69863128662109,22.69863128662109,5874627.0,0.017670641293741296,-1.6875024637661702,21.332305536089958,80.12736594918644,74.35294706012405,-1.1579162869297157,-1.744123130956357,-2.409162404926409,-2.179627893538992,12.688717768741892,0.4989700317382848,0.6987767953859212,1.5434063911437974,0.004209666586710625,3.082603115700884,0.773808028865254,2.313004753422341,-0.9687593075439445,91.94136655299775,14.70185957916432,0.7695983622785428,1,-1.0070133209228516,-1.326807975769043,-3.2104225158691406,-2.4631004333496094,-2.0321712493896484,1,-0.07793997855772583,7.347830856139465,22.58976554870605,1.8064564259071123,22.512651443481445,2.2727292584765433,22.476362228393555,-0.07793997855772583
4105,2011-01-19,22.226877212524414,22.93450927734375,22.149763107299805,22.90729141235352,7900209.0,-0.03314915522716411,1.1357998094857413,-2.3437512318830893,65.23604975946344,74.74016094021044,-0.2516489824472181,-0.8999444605382187,-1.6314845856657136,-1.3973344545691404,13.997401531130905,0.8391780853271484,0.7142924515137778,0.699919509887696,-0.8227961024808046,2.2226351222561966,-0.061438296296554284,1.4612773160719463,0.8618583679199219,20.833326033291694,-53.022744792904874,0.7613578061842502,1,-0.15876388549804688,-0.5647439956665039,-2.355368137359619,-1.7010364532470703,-1.3426837921142543,2,-0.03918362933713526,-1.6875024637661702,22.988941192626953,7.347830856139465,22.58976554870605,1.8064564259071123,22.512651443481445,-0.03918362933713526
4106,2011-01-20,22.263166427612305,22.453683853149414,22.03182411193848,22.226877212524414,6015210.0,0.0016326726755588883,1.021736944579001,-0.053334006105406284,67.2488996773856,73.89298107400703,-0.0857559339664391,-0.8633158659015123,-1.6436659174176498,-1.4297088363203727,14.88850508990794,0.42185974121093395,0.7642500733033266,0.6618166923522963,-0.8516330243487928,2.1752664090533855,-0.09490816599824825,1.418541550702841,0.8255691528320312,21.8885235487955,-50.51302647631148,0.7567248583505441,1,-0.024949073791503906,-0.6010332107543945,-2.2975335121154785,-1.737325668334961,-1.1612415313720703,3,-0.04441725378975936,1.1357998094857413,22.226877212524414,-1.6875024637661702,22.988941192626953,7.347830856139465,22.58976554870605,-0.04441725378975936
4107,2011-01-21,22.290382385253906,22.576156616210934,22.0953311920166,22.358423233032227,6772992.0,0.001222465713944798,-1.0990178976598415,-1.8749605802585936,62.40599087058263,72.96970554841954,-0.025323729700780007,-0.8079895463153548,-1.6396726426096038,-1.4542605147789907,15.894536259479622,0.4808254241943324,0.8244279175450053,0.6103313446044929,-0.8727445754230807,2.0934072646320665,-0.1312066154092939,1.3518693046182797,0.756076736450197,24.463569657442278,-43.147483038673826,0.7415379600137861,1,0.07257747650146484,-0.59649658203125,-2.260110378265381,-1.7645416259765625,-0.8255691528320312,4,-0.030321531192187834,1.021736944579001,22.263166427612305,1.1357998094857413,22.226877212524414,-1.6875024637661702,22.988941192626953,-0.030321531192187834
4108,2011-01-24,21.074708938598636,21.31058692932129,20.61202621459961,21.174503326416016,21483560.0,-0.05453802566704702,2.7560905571366305,1.466683486109891,48.96754430465581,70.12946988229861,1.2396448941964309,0.4621001395173714,-0.40598022544401857,-0.24716568264047822,16.89641056822484,1.6783561706542969,0.89363152328567,-0.6248473167419384,-2.062360435557352,0.8126658020734752,-1.343603876149647,0.09390924266577017,1.9311647827148413,18.681349147368394,-48.45967857826817,0.7187565594077071,1,0.7756719589233363,0.6191768646240199,-0.9695911407470739,-0.5488681793212926,0.18597984313964488,0,0.018080104680720632,-1.0990178976598415,22.290382385253906,1.021736944579001,22.263166427612305,1.1357998094857413,22.226877212524414,0.018080104680720632
4109,2011-01-25,21.179039001464844,21.210792541503906,20.74357414245605,21.19264793395996,11608094.0,0.004950486536738241,17.726883528917234,0.13636971770417716,50.4356246707985,67.58079649036485,1.1010580776734855,0.4151373194267194,-0.49494831293519326,-0.3592650599392755,17.994995898107128,0.4672183990478551,0.8552645641632459,-0.5434245109558091,-1.9289338887555871,0.8420848668439689,-1.2361791998556981,0.14933017794407988,1.6832038694458014,24.414076294501704,-42.792401123187766,0.6927546888998894,1,0.6713418960571289,0.5148468017578125,-1.0739212036132812,-0.6531982421875,-0.140619277954098,1,0.00021415868059526666,2.7560905571366305,21.074708938598636,-1.0990178976598415,22.290382385253906,1.021736944579001,22.263166427612305,0.00021415868059526666
4110,2011-01-26,21.0202751159668,21.38316345214844,21.00213050842285,21.31058692932129,7139139.0,-0.007496274287377314,-1.3333236000070297,21.332445690259025,51.128555789432035,64.68720574792795,1.2052310985712502,0.6196014333286968,-0.3115292534630676,-0.20724457566221233,18.867595281364814,0.3810329437255895,0.8350544180789718,-0.7110337257385204,-2.0750037732826137,0.6529363218055728,-1.393018749510567,-0.0290487019664738,1.7069547555651816,20.7852238849454,-49.81697429940749,0.6819850237720471,1,0.8301057815551722,0.7303123474121058,-0.9083533287048375,-0.4944343566894567,0.38103294372558594,2,-0.003021138989815486,17.726883528917234,21.179039001464844,2.7560905571366305,21.074708938598636,-1.0990178976598415,22.290382385253906,-0.003021138989815486
4111,2011-01-27,21.08831787109375,21.33780288696289,21.0202751159668,21.0474910736084,6022912.0,0.003237005926495451,-5.666639969565727,-0.14063085140631024,41.95805566636639,60.662345265903426,1.0276573641680038,0.5937923152440021,-0.3580048265433291,-0.2817759488476099,19.614243740341582,0.3175277709960902,0.7478085332297759,-0.6504755973815932,-1.9976705573019018,0.6967193625387154,-1.3240730773417475,0.02312188257856107,1.5119997810222898,24.24949260514488,-41.90061889905196,0.6735974799601534,1,0.7620630264282227,0.6622695922851562,-0.9514470100402832,-0.5624771118164062,0.5534038543701172,3,-0.009679503691633395,-1.3333236000070297,21.0202751159668,17.726883528917234,21.179039001464844,2.7560905571366305,21.074708938598636,-0.009679503691633395
4112,2011-01-28,20.88419342041016,21.12006950378418,20.770790100097656,21.029348373413086,7160815.0,-0.009679503691633395,1.1389000823449025,-3.5553842560148627,41.09590356171538,56.51155447217625,1.091249162981601,0.8455560013684469,-0.15968527503772023,-0.08879709273529457,20.691246537723355,0.34927940368652344,0.6545707060277159,-0.8573217391967738,-2.196982988381258,0.48233950998771036,-1.527152363789014,-0.1874911146045335,1.5968267454548943,35.29426314253378,-27.891414230230694,0.6698306245922413,1,0.9661874771118129,0.8663940429687464,-0.6611371040344274,-0.35835266113281605,0.5896911621093714,4,0.010425658843845387,-5.666639969565727,21.08831787109375,-1.3333236000070297,21.0202751159668,17.726883528917234,21.179039001464844,0.010425658843845387
4113,2011-01-31,20.652851104736328,20.879657745361328,20.61202621459961,20.82068634033203,5945052.0,-0.011077388100023122,-1.145471781777037,1.1562487681169225,29.739764748791757,50.91293211657683,1.138692034990754,1.0737151695243163,0.06918612482421338,0.13037579305332514,20.857000854212476,0.2721672058105504,0.5013636074926495,-1.0516947746276841,-2.470415301409453,0.36702575215408473,-1.7610550380185686,-0.3423345112367997,1.716029424052799,5.294114737149306,-51.77290925742471,0.7093602633908841,1,1.1204166412353516,1.0977363586425781,-0.4297947883605957,-0.12701034545898438,1.0977363586425781,0,0.03931477177498932,1.1389000823449025,20.88419342041016,-5.666639969565727,21.08831787109375,-1.3333236000070297,21.0202751159668,0.03931477177498932
4114,2011-02-01,20.598419189453125,20.86604881286621,20.534912109375,20.784399032592773,6743052.0,-0.0026355642137332325,-1.1159300178550753,1.1081096438393527,28.51851601908048,46.83320614542317,0.9145418323878793,1.1416664790659254,0.11885506320811245,0.1667660909303308,20.936135494832094,0.33113670349121094,0.3264537839681836,-1.0775492668151863,-2.563062233142471,0.40796369951209854,-1.8203057499788287,-0.33479278365154386,1.6650500804846295,7.486823406666515,-42.81239837824208,0.7427564831636418,2,0.9571151733398438,1.1521682739257812,-0.3753628730773926,-0.07257843017578125,1.029693603515625,1,0.03215147658633222,-1.145471781777037,20.652851104736328,1.1389000823449025,20.88419342041016,-5.666639969565727,21.08831787109375,0.03215147658633222
4115,2011-02-02,20.403366088867188,20.748109817504886,20.190170288085934,20.748109817504886,9310995.0,-0.009469323776351235,2.2368364270104037,1.8536617883844428,20.96570906804159,41.69062941105161,0.9205315269409624,1.3479541832647328,0.32856936911295165,0.35593189087346744,22.12378245610982,0.5579395294189524,0.12269175600640381,-1.2358599662780776,-2.81102202253955,0.33930208998339495,-2.023440994408812,-0.4482789381473431,1.721818608225547,18.57700809386919,-25.142618929959795,0.7875810281307356,2,0.9797973632812464,1.2360868453979492,-0.18030977249145508,-0.04082489013671875,0.9616527557373011,2,0.031124944378176256,-1.1159300178550753,20.598419189453125,-1.145471781777037,20.652851104736328,1.1389000823449025,20.88419342041016,0.031124944378176256
4116,2011-02-03,20.47594451904297,20.5076961517334,20.21738624572754,20.39883041381836,4365815.0,0.003557179235017527,3.1290760132385653,-0.2236853024979921,21.761031836575697,37.174522851717505,0.6344993143933095,1.3077720142612677,0.2641936396844109,0.2798564241220092,23.375611334935375,0.2903099060058594,-0.1467658871346309,-1.1412815093994126,-2.7703466040490063,0.48778358525018106,-1.9558140567242077,-0.32674896207461757,1.4557387371490869,30.731742336447905,-6.230380973511853,0.8145325473247966,2,0.31072235107421875,1.163508415222168,-0.2596921920776367,-0.576085090637207,0.5670108795166016,3,0.04519271576404282,2.2368364270104037,20.403366088867188,-1.1159300178550753,20.598419189453125,-1.145471781777037,20.652851104736328,0.04519271576404282
4117,2011-02-04,20.53037643432617,20.643779754638672,20.50316047668457,20.593883514404297,4657471.0,0.0026583347709590033,-1.3846104085131157,-0.8235468711353416,21.26581133119889,34.096552521333415,0.33989991839290923,1.222788926395804,0.22329932386754692,0.2213393356475848,23.469707126662826,0.16783523559570312,-0.3242221707670687,-1.027653503417973,-2.72641699327027,0.671109986434324,-1.8770352483441215,-0.17827175849182453,1.2271555250552737,49.34189050872751,18.96163422486616,0.8493817449261492,2,0.2562904357910192,1.1090764999389684,-0.2755670547485316,-0.6305170059204066,0.22226905822754262,4,0.054131754217597416,3.1290760132385653,20.47594451904297,2.2368364270104037,20.403366088867188,-1.1159300178550753,20.598419189453125,0.054131754217597416
4118,2011-02-07,20.879657745361328,20.95223426818848,20.593883514404297,20.639244079589844,5036687.0,0.017012903399626467,-1.1643799320315864,-3.7856198942813837,20.154093950457494,30.73193799685108,-0.04465501661167792,0.8615926300625603,-0.10006371411875747,-0.1280095752043664,23.33330563933365,0.4218578338623118,-0.5208203346597777,-0.6427639007568366,-2.3681914106371593,1.082663609123486,-1.5054776556969962,0.2199498541833229,0.7211380468905624,90.47632157901154,65.0789495726087,0.8627137549401604,2,-0.09299087524414062,0.7597951889038086,-0.6248483657836914,-0.9797983169555664,-0.8754673004150391,0,0.028459606206438837,-1.3846104085131157,20.53037643432617,3.1290760132385653,20.47594451904297,2.2368364270104037,20.403366088867188,0.028459606206438837
4119,2011-02-08,21.074708938598636,21.08831787109375,20.82068634033203,20.88419342041016,4882831.0,0.009341685367454833,1.4583417283518827,0.7924487885375181,30.581062366349087,28.448883172064082,-0.2861539045038519,0.6144461659670988,-0.24109722013234958,-0.32807882059757176,22.367589964593147,0.26763153076171875,-0.6978596211986634,-0.3946403503417919,-2.105821453364033,1.3165407526804493,-1.2502309018529125,0.4609502011693287,0.3850243032366585,98.48477769660767,69.51476777177471,0.8555905515111212,2,-0.3107223510742223,0.5647439956665004,-0.5851564407348668,-1.0206222534179723,-1.3653640747070348,1,0.0320705983057441,-1.1643799320315864,20.879657745361328,-1.3846104085131157,20.53037643432617,3.1290760132385653,20.47594451904297,0.0320705983057441
4120,2011-02-09,21.092853546142575,21.19718360900879,20.961305618286133,20.993059158325195,3678962.0,0.0008609659851912532,-1.8888655290421295,0.5238123842418595,30.153864067872078,27.13730632778694,-0.327344332610906,0.5385276343724072,-0.1926395289764109,-0.3529252204292739,21.264373849299567,0.23587799072265625,-0.7310927027954861,-0.32228937149048065,-2.0075760705810666,1.3629973276001053,-1.1649327210357718,0.5203539780548105,0.23992340031778525,89.35187348159187,57.028793595833335,0.8426433495452925,2,-0.3991765975952113,0.5465993881225621,-0.5670127868652308,-1.0024785995483363,-1.0931987762451136,2,0.02537633164025177,1.4583417283518827,21.074708938598636,-1.1643799320315864,20.879657745361328,-1.3846104085131157,20.53037643432617,0.02537633164025177
4121,2011-02-10,21.22893524169922,21.278833389282227,21.0202751159668,21.038419723510746,4016011.0,0.006451554563679629,-1.2800077368788823,1.909080483935737,32.640951961480255,26.197867261094146,-0.49325258488014256,0.3206395087606211,-0.2794910377537967,-0.4866561391666693,19.54813987961601,0.25855827331542613,-0.7801446671620482,-0.1238363265991218,-1.7344322702315047,1.486759617033261,-0.9291342984153133,0.6814616452170696,-1.0387649536132848,93.56711485310173,57.761000223245816,0.8052979718161914,2,-0.4944334030151367,0.41051769256591797,-0.703094482421875,-1.1385602951049805,-1.1567039489746094,3,0.0064102886628985,-1.8888655290421295,21.092853546142575,1.4583417283518827,21.074708938598636,-1.1643799320315864,20.879657745361328,0.0064102886628985
4122,2011-02-11,21.26522445678711,21.41037940979004,20.95223426818848,21.1881103515625,4162361.0,0.0017094222896592015,1.4938225461491947,0.40476548030235526,55.072441688630164,29.012609143298413,-0.525020011349234,0.19616182820937667,-0.28675599873813695,-0.5130443898020403,17.74909713808234,0.45814514160155895,-0.8231144916865176,-0.02517576217651296,-1.5404406243696407,1.4900891000166148,-0.7828081932730768,0.7324566689200509,-1.053280906677248,82.22220664877278,42.42200562586737,0.757632431096564,2,-0.4649496078491211,0.37422847747802734,-0.6622695922851562,-1.174849510192871,-0.7212390899658203,4,-0.010452231937603584,-1.2800077368788823,21.22893524169922,-1.8888655290421295,21.092853546142575,1.4583417283518827,21.074708938598636,-0.010452231937603584
4123,2011-02-14,21.210792541503906,21.437597274780273,21.101924896240234,21.34233856201172,3259280.0,-0.002559668034250673,1.0845108792211022,-1.7058619836754885,50.86850913583133,31.495941711826287,-0.4281450876222266,0.1496607437155184,-0.2125466828271314,-0.46153009305613324,15.774256825583697,0.33567237854003906,-0.8289956115702495,-0.010659027099610086,-1.3969862389329464,1.3756681847337262,-0.70382263301628,0.6825045788170598,-0.9509115570068367,63.23541687922607,20.60128718344962,0.693163605916669,2,-0.3969087600708008,0.42866039276123047,-0.3662900924682617,-0.9729938507080078,-0.8255710601806676,0,-0.021599713827464173,1.4938225461491947,21.26522445678711,-1.2800077368788823,21.22893524169922,-1.8888655290421295,21.092853546142575,-0.021599713827464173
4124,2011-02-15,21.19718360900879,21.2470817565918,21.038419723510746,21.242544174194336,3366605.0,-0.0006416041488542801,6.6663629992982285,0.34482658624289525,55.25608027010569,35.305982956500074,-0.35835417279922765,0.023350277826828858,-0.1704291790710073,-0.44515327303798813,13.04098020617747,0.2086620330810547,-0.8150500208874156,0.06531991958618022,-1.043979480717315,1.1746193198896755,-0.4893297805655692,0.6199696197379296,-0.8666396470947291,50.467245647816675,4.859965603422502,0.5546497001517483,2,-0.3696918487548828,0.44226932525634766,-0.20752620697021484,-0.9593849182128906,-0.8754673004150391,1,-0.056280739274979896,1.0845108792211022,21.210792541503906,1.4938225461491947,21.26522445678711,-1.2800077368788823,21.22893524169922,-0.056280739274979896
4125,2011-02-16,21.35594749450684,21.519245147705078,21.1881103515625,21.22893524169922,5370363.0,0.007489857540818656,-2.173886415780766,-2.8000588680515457,57.5447501572776,39.28195165880029,-0.41100600311161983,-0.21503172806744075,-0.30293135202741084,-0.6046160922188726,11.86910916675766,0.3311347961425781,-0.728576720480028,0.26763029098511026,-0.7226724288067352,1.2579330107769557,-0.2275210689108107,0.7627816508810312,-0.9589803338208078,71.20026103600391,21.94574586481201,0.4951513598959221,2,-0.34474468231201527,0.28350543975829723,-0.08051633834839222,-0.9072208404541051,-0.8255710601806712,2,-0.07710276638574687,6.6663629992982285,21.19718360900879,1.0845108792211022,21.210792541503906,1.4938225461491947,21.26522445678711,-0.07710276638574687
4126,2011-02-17,21.2742977142334,21.496566772460934,21.206256866455078,21.346874237060547,4908626.0,-0.0038232806244931083,-1.78263572127203,-0.5714135543842102,61.81317887932261,43.787214719702924,-0.228197901062952,-0.2226809764348232,-0.18709179595546743,-0.5226985730492331,10.923093762358912,0.2903099060058558,-0.6277095273938826,0.2354239463806138,-0.593493864202248,1.0643417569634757,-0.1790349589108189,0.6498828516720465,-0.7875483145858446,56.80022336070372,5.541071372781026,0.41445890529143165,2,-0.21773338317871094,0.3651552200317383,0.003402233123779297,-0.8233022689819336,-0.7892818450927734,3,-0.0599146896154954,-2.173886415780766,21.35594749450684,6.6663629992982285,21.19718360900879,1.0845108792211022,21.210792541503906,-0.0599146896154954
4127,2011-02-18,21.614503860473636,21.727907180786133,21.287904739379886,21.38316345214844,6925438.0,0.01599141606505894,-1.0860223804679383,-3.187537778244987,77.31961779422133,50.138939591232244,-0.4452734503108964,-0.6494142748572074,-0.49415318418214227,-0.8605111060603541,9.901792318328276,0.4536094665527344,-0.46403515129384587,0.6094240188598654,-0.04043152693804686,1.2592795646577777,0.2844962459609093,0.9343517917588215,-1.0451548009814822,83.55251874187434,25.385274422485324,0.32492777289895675,2,-0.34020709991455433,0.024949073791500354,-0.15989685058594105,-0.9934053421020543,-1.492376327514652,4,-0.07135359560898247,-1.78263572127203,21.2742977142334,-2.173886415780766,21.35594749450684,6.6663629992982285,21.19718360900879,-0.07135359560898247
4128,2011-02-21,21.45574188232422,21.69161796569824,21.37409019470215,21.4421329498291,3904449.0,-0.00734515948986203,-3.242345476090316,0.05882643933085441,72.99273209418796,54.85134733876989,-0.21925752015071254,-0.48553631970229816,-0.3110120575313786,-0.697574557237818,10.01904112156684,0.3175277709960902,-0.3001380673762988,0.43161039352417063,-0.24847812285101512,1.1116989098993564,0.09156613533657776,0.7716546517117635,-0.7705370107026681,60.52643226645253,-3.8841793302222243,0.3400442581875933,2,-0.11567115783691406,0.18371105194091797,0.02381420135498047,-0.8346433639526367,-0.9979419708251953,0,-0.042494755972715015,-1.0860223804679383,21.614503860473636,-1.78263572127203,21.2742977142334,-2.173886415780766,21.35594749450684,-0.042494755972715015
4129,2011-02-22,21.183574676513672,21.437597274780273,21.08831787109375,21.3287296295166,4525472.0,-0.012685052202029201,-1.081096899202782,-10.66615276804485,70.09346896189902,59.28908121588399,0.07819983428491284,-0.22452331702802297,-0.019611663139588842,-0.4192964574014759,9.883041462758356,0.36742401123046875,-0.13419400810773752,0.15921640396118164,-0.5210925996713449,0.8395254075937082,-0.1809380978550834,0.4993709057774467,-0.3940995739756623,14.893433016530036,-53.02982296965901,0.3401545018162639,2,0.1564960479736328,0.45587825775146484,0.3764967918395996,-0.5307235717773438,-0.5715484619140625,1,-0.03768736898194858,-3.242345476090316,21.45574188232422,-1.0860223804679383,21.614503860473636,-1.78263572127203,21.2742977142334,-0.03768736898194858
4130,2011-02-23,20.956769943237305,21.179039001464844,20.82068634033203,21.074708938598636,4405275.0,-0.010706631753130247,1.1944496355821341,0.8125041062770437,61.4718535918968,62.492514730374715,0.31700785514232876,-0.002867172926329431,0.22564964490733175,-0.19220064920246926,10.000883166642623,0.3628883361816406,0.012496943586931764,-0.06441307067871094,-0.7453947895391835,0.6165686481817616,-0.4049039301089472,0.27607778875152533,0.7711372375488281,15.000052560207719,-55.247139767552866,0.3404908594302365,2,0.31752681732177734,0.6055698394775391,0.8652606010437012,-0.07711410522460938,-0.4944343566894531,2,-0.030303030303030276,-1.081096899202782,21.183574676513672,-3.242345476090316,21.45574188232422,-1.0860223804679383,21.614503860473636,-0.030303030303030276
4131,2011-02-24,20.88419342041016,20.94316291809082,20.698213577270508,20.71635627746582,4096258.0,-0.0034631540558837104,-1.4000224259243685,-1.4230843872303136,58.36914053688259,62.85881460240276,0.3749724520500344,0.056531145492972,0.3178285441034454,-0.1240978595947766,10.219558847080537,0.2585563659667969,0.0890680400280246,-0.12678337097167613,-0.8096445654464262,0.5560778235030739,-0.46821396820904937,0.2146472262656971,0.8255693435668903,18.061668296731327,-52.56493733386506,0.3414305972373746,2,0.3288669586181605,0.49897003173827414,0.9809298515319789,-0.00453758239746449,-0.1678371429443395,3,-0.01694185544835103,1.1944496355821341,20.956769943237305,-1.081096899202782,21.183574676513672,-3.242345476090316,21.45574188232422,-0.01694185544835103
4132,2011-02-25,21.101924896240234,21.26522445678711,20.956769943237305,21.00213050842285,3269482.0,0.010425658843845387,-2.2381038193923013,0.5945906017387226,55.606381340928316,63.38524484741354,0.1471112447802696,-0.15183682547051447,0.12307232415424707,-0.34457537546116157,9.949516914976872,0.3810310363769496,0.1743651775336268,0.08006153106689595,-0.6012297176832213,0.7613527798170132,-0.26058409330816446,0.42070715544195636,0.567375900268555,40.63917209070153,-26.341548876450993,0.3406456243750587,2,0.11113548278808594,0.2812385559081996,0.8482503890991211,-0.22226905822753906,-0.8527851104736328,4,-0.029234727643710157,-1.4000224259243685,20.88419342041016,1.1944496355821341,20.956769943237305,-1.081096899202782,21.183574676513672,-0.029234727643710157
4133,2011-02-28,21.464813232421875,21.623577117919922,21.092853546142575,21.138214111328125,5363448.0,0.01719693051539095,-1.543483427484937,3.272720322623803,59.07174380696804,63.80920746262046,-0.19663298236472926,-0.4751365407032466,-0.20966426352933354,-0.7053027582844891,9.672443592465234,0.5307235717773473,0.2554752837778729,0.4023517608642564,-0.28310925164209166,1.0878127733706044,0.05962125461108059,0.7450822671174322,0.16564407531738468,82.84307966287201,19.02753396076261,0.3427305062531742,2,-0.2517528533935547,-0.5057744979858398,0.5636096000671387,-0.5851573944091797,-1.5059833526611293,0,-0.06255287129332243,-2.2381038193923013,21.101924896240234,-1.4000224259243685,20.88419342041016,1.1944496355821341,20.956769943237305,-0.06255287129332243
4134,2011-03-01,21.26068878173828,21.88213348388672,21.19264793395996,21.746051788330078,6207617.0,-0.0095097240527241,-1.2189763547523755,-1.4861124088955335,53.592231107250164,63.370038679284086,0.019497366667692972,-0.23067963255379453,0.020083215529830056,-0.5034416445469887,9.424971957883594,0.6894855499267578,0.25339101727709945,0.16511383056640483,-0.48923977972668453,0.8194674408594942,-0.16206297458014163,0.4922906357129513,-0.5624752044677734,47.50956558162764,-12.535658324053472,0.32717680514654535,3,0.02948474884033203,-0.22453689575195312,0.5114445686340332,-0.38103294372558594,-1.410726547241211,1,-0.03776401030473164,-1.543483427484937,21.464813232421875,-2.2381038193923013,21.101924896240234,-1.4000224259243685,20.88419342041016,-0.03776401030473164
4135,2011-03-02,21.038419723510746,21.1608943939209,20.929553985595703,21.074708938598636,4540508.0,-0.010454461777289703,1.217389714620087,0.07476716312335442,46.067423693019364,61.62051032525039,0.21455071601000952,0.04385386356074861,0.26153375514224564,-0.2827958135624762,8.42920899385382,0.3311347961425781,0.25981998854189925,-0.08890790939330628,-0.6578954737277378,0.48007965494112526,-0.3734016915605203,0.1955858727739077,-0.3165277481079123,28.735571075292505,-25.951151772956884,0.28449378216721566,3,0.25175380706786754,-0.002267837524417615,0.7337136268615687,-0.15876388549805043,-1.1521682739257848,2,-0.020267373429889046,-1.2189763547523755,21.26068878173828,-1.543483427484937,21.464813232421875,-2.2381038193923013,21.101924896240234,-0.020267373429889046
4136,2011-03-03,21.401308059692386,21.546463012695312,21.138214111328125,21.19264793395996,5476028.0,0.017248840024619794,-1.5714217064321583,-5.749921160517285,52.47526195166399,58.86002634274402,-0.1435191032166081,-0.2594564692518233,-0.0832639254404377,-0.6608582790112543,7.616296486772455,0.5080432891845668,0.26760409372098337,0.22771224975586435,-0.2634191955857865,0.7188436950975152,-0.017853472914961088,0.4732779724266898,-0.6562112541198744,49.52385338368484,-1.6104244867746687,0.24556572267082524,3,-0.11113452911377308,-0.36515617370605824,0.3991761207580531,-0.521652221679691,-1.5014476776123082,3,-0.043874536571575806,1.217389714620087,21.038419723510746,-1.2189763547523755,21.26068878173828,-1.543483427484937,21.464813232421875,-0.043874536571575806
4137,2011-03-04,21.641721725463867,21.805021286010746,21.4421329498291,21.505638122558594,7563057.0,0.011233596801696555,-1.7586216896119513,0.6521782847949578,57.34157660740269,57.12100906643454,-0.42428387693719216,-0.4346254468952395,-0.30051926366927617,-0.9144053999256556,7.215895039991824,0.4037132263183594,0.2642849275483208,0.4125586509704604,-0.020157190805214498,0.8452744927461353,0.19620073008262295,0.6289165718582979,-0.8738841863250713,74.76202680677417,24.119191537235068,0.21635792088783656,3,-0.3515481948852539,-0.6055698394775391,0.15876245498657227,-0.7620658874511719,-1.8734092712402308,4,-0.04275840248464391,-1.5714217064321583,21.401308059692386,1.217389714620087,21.038419723510746,-1.2189763547523755,21.26068878173828,-0.04275840248464391
4138,2011-03-07,21.47388458251953,21.755123138427734,21.392236709594727,21.433061599731445,3964944.0,-0.0077552583418932786,-4.925993988568937,0.2999845823930929,54.478691553123085,55.38603379879278,-0.2834056852050324,-0.23187615482869006,-0.109972994270926,-0.7571895854460671,7.425938554891416,0.3628864288330078,0.2556096642499739,0.2150101661682129,-0.19780650357533247,0.6278268359117583,0.008601831296438434,0.42141850103998735,-0.6837611244857769,57.14279993432461,6.2101644327241985,0.20640833487177296,3,-0.18371105194091797,-0.4377326965332031,0.3265995979309082,-0.5942287445068359,-2.1410369873046875,0,-0.05703415197406403,-1.7586216896119513,21.641721725463867,-1.5714217064321583,21.401308059692386,1.217389714620087,21.038419723510746,-0.05703415197406403
4139,2011-03-08,21.750587463378906,21.750587463378906,21.496566772460934,21.55553436279297,5666817.0,0.012885553137629291,1.6046311507471225,4.778021772648694,56.152748627188075,54.795022136047365,-0.5265967048138727,-0.4799552460989247,-0.36145311288477444,-1.028454458959402,7.930085581599061,0.276702880859375,0.19089317602398026,0.4579191207885742,0.00034937993343575613,0.9154888616437127,0.22913425036100676,0.6867039912161417,-0.9386238048280937,93.78231230269441,43.53741461565268,0.2287848704275685,3,-0.46041393280029297,-0.7144355773925781,0.011340141296386719,-0.8709316253662109,-2.313409805297855,1,-0.08237743401804265,-4.925993988568937,21.47388458251953,-1.7586216896119513,21.641721725463867,-1.5714217064321583,21.401308059692386,-0.08237743401804265
4140,2011-03-09,21.62811279296875,21.859453201293945,21.60089683532715,21.750587463378906,3997378.0,-0.00563086724054529,-1.9230835579514824,-0.6279042478291481,55.4469179419629,54.47033073661184,-0.3340011371143703,-0.3323647421207099,-0.21860713664288767,-0.8962736186202598,8.75079953882852,0.2585563659667969,0.13833498414757273,0.3086814880371094,-0.1621027904508452,0.7794657665250639,0.07328934879313209,0.5440736272810867,-0.7947457379112208,67.92458817835863,17.744311737512085,0.23539213924397798,3,-0.22226905822753906,-0.5919609069824219,0.0249481201171875,-0.7484569549560547,-2.2453689575195312,2,-0.08221478108111924,1.6046311507471225,21.750587463378906,-4.925993988568937,21.47388458251953,-1.7586216896119513,21.641721725463867,-0.08221478108111924
4141,2011-03-10,21.36501884460449,21.569143295288086,21.23347282409668,21.45574188232422,5018873.0,-0.012164443143175774,1.114287430545127,0.7407493926369193,46.06581655916993,53.41026798308313,0.004995948836430841,-0.061717297882371014,0.05915007370604286,-0.6239632651082339,9.458122943666321,0.3946399688720703,0.10296251430351333,0.03878335952758505,-0.43042481424766876,0.5079915333028389,-0.19582072736004008,0.2733874464152102,-0.5106764609703767,21.014400019500094,-23.91408014326901,0.2346040868876262,3,0.0408248901367223,-0.31525897979735973,0.14628934860229847,-0.4853630065917933,-2.2362957000732386,3,-0.06921442034641478,-1.9230835579514824,21.62811279296875,1.6046311507471225,21.750587463378906,-4.925993988568937,21.47388458251953,-0.06921442034641478
4142,2011-03-11,21.04295539855957,21.29697799682617,20.988523483276367,21.183574676513672,5426589.0,-0.01507433475193265,-1.4727486792914142,1.5499842321033768,43.809507464266176,51.71446394500515,0.35516420995973874,0.2559639192413883,0.395946306121008,-0.3015606365955712,9.979080739973021,0.37649536132812145,0.09572436457191102,-0.2721666336059556,-0.7577043299548833,0.21337106274297213,-0.5149354817804195,-0.02939778543149174,-0.16805719292040777,6.249863124099356,-35.189311311503516,0.24276884817446298,3,0.3628883361816406,0.14969158172607422,0.1701045036315918,-0.163299560546875,-2.0820674896240234,4,-0.05432198067376692,1.114287430545127,21.36501884460449,-1.9230835579514824,21.62811279296875,1.6046311507471225,21.750587463378906,-0.05432198067376692
4143,2011-03-14,20.75264549255371,21.04295539855957,20.65738868713379,20.956769943237305,6427542.0,-0.013796061461296971,1.0481883764286293,1.4516107154967786,43.57240113410641,50.601149503544725,0.5965645544070384,0.5377620799493386,0.6797862374139996,-0.0091196613044211,10.391766529565905,0.38556671142578125,0.09634258576475929,-0.5395691871643074,-1.0853275370638293,0.006189162735214637,-0.8124483621140683,-0.26669001221454636,1.1294879913330078,7.92443369701124,-35.349429488322826,0.2728791749497602,3,0.5057754516601562,0.4853630065917969,0.46041440963745117,0.12701034545898438,-2.3088741302490234,0,-0.047431689549328304,-1.4727486792914142,21.04295539855957,1.114287430545127,21.36501884460449,-1.9230835579514824,21.62811279296875,-0.047431689549328304
4144,2011-03-15,20.00419044494629,20.43058204650879,19.71388053894043,20.38522148132324,13467779.0,-0.03606552465207269,2.0384662035951386,1.8666604373014215,37.70493579031429,49.67198418102194,1.2829583821748862,1.2566896126333091,1.4201062927625188,0.7354700074054676,11.51004363514359,1.0387649536132812,0.07029071013895916,-1.228374576568605,-2.022247392683308,-0.43450176045390165,-1.6253109846259548,-0.8314381685112551,1.8534481430053695,13.530649001064985,-31.943260246569274,0.3969364080573516,3,0.7824764251708984,0.7938165664672852,1.208869457244873,0.8754653930664062,-1.3880462646484375,1,-0.033560110896717066,1.0481883764286293,20.75264549255371,-1.4727486792914142,21.04295539855957,1.114287430545127,21.36501884460449,-0.033560110896717066
4145,2011-03-16,19.7093448638916,20.28542709350586,19.609548568725586,20.16748809814453,8100471.0,-0.014739190864340834,-1.0551671340291089,1.202377734394565,35.65892988938472,47.803502840768694,1.5303846216949069,1.4986894223783196,1.7042466923466435,1.0271590091210854,12.154602661583521,0.6758785247802734,-0.005825266475000035,-1.4408900260925286,-2.4834600420756665,-0.39832001010939067,-1.9621750340840975,-0.9196050181009596,2.0625434020996067,5.092700741294462,-42.037329192911095,0.5212850079915688,3,1.025156021118164,1.0364961624145508,1.4923748970031738,1.1703109741210938,-1.4833049774169922,2,-0.013809043765283802,2.0384662035951386,20.00419044494629,1.0481883764286293,20.75264549255371,-1.4727486792914142,21.04295539855957,-0.013809043765283802
4146,2011-03-17,19.99965476989746,20.131200790405273,19.691198348999023,19.863571166992188,6696641.0,0.014729556360735252,1.2045555539628159,-0.2970328769062319,36.779135307814315,45.51878714081443,1.1402506903042458,1.1678674065015358,1.4135498060524299,0.7422293258692783,12.833994458736028,0.44000244140625,-0.052603418308013516,-1.0868479728698723,-2.2467236856470407,0.07302773990729605,-1.6667858292584583,-0.5069101164812864,1.6424931142578103,23.118371333074915,-23.806894893511544,0.5799378563885845,3,0.7348461151123047,0.7461862564086914,1.166910171508789,0.8800010681152344,-1.6012439727783203,3,-0.030846079172165863,-1.0551671340291089,19.7093448638916,2.0384662035951386,20.00419044494629,1.0481883764286293,20.75264549255371,-0.030846079172165863
4147,2011-03-18,20.07223129272461,20.32171630859375,19.958829879760746,20.03594207763672,10036015.0,0.003628888781439743,-2.809559088542814,0.2666685354675039,32.04678909008642,43.02635353381036,0.9181863039960767,1.0264500595290897,1.3156844224621622,0.6746405228783772,12.92042182949204,0.36288642883300426,-0.06259457576898697,-0.9371578216552727,-2.152953994720484,0.2786383514099384,-1.5450559081878765,-0.32925973512266893,1.4479606325048806,32.27853491200477,-9.686009705320686,0.6078980865326054,3,0.6622695922851562,0.673609733581543,1.11474609375,0.8074245452880859,-1.7282524108886754,4,-0.04700564348993641,1.2045555539628159,19.99965476989746,-1.0551671340291089,19.7093448638916,2.0384662035951386,20.00419044494629,-0.04700564348993641
4148,2011-03-21,20.54398536682129,20.598419189453125,20.208314895629886,20.276355743408203,5760844.0,0.023502821744968205,1.0722821984568667,7.374908020603385,41.35667607461027,41.38234547241282,0.3359869479718931,0.5089830097742052,0.8275502383949949,0.21820059932307956,12.804162373961244,0.5261878967285156,-0.11256749004097699,-0.41981592178344584,-1.633515481086743,0.7938836375198512,-1.0266657014350962,0.18703385786820448,0.861567957017968,94.4953544487157,51.033249688252404,0.6068497796516492,3,0.19051551818847656,0.20185565948486328,0.6758785247802734,0.489898681640625,-2.313409805297848,0,-0.07705892647501877,-2.809559088542814,20.07223129272461,1.2045555539628159,19.99965476989746,-1.0551671340291089,19.7093448638916,-0.07705892647501877
4149,2011-03-22,20.38522148132324,20.711820602416992,20.31264305114746,20.584810256958008,5080713.0,-0.007727998373404987,-1.3157801555774402,-0.7457648861490351,41.99999999999992,39.88824347886138,0.3136942339823108,0.6375575040176713,0.9502032929937805,0.38970020616832457,13.343495718930576,0.39917755126953125,-0.2104008666750694,-0.5386621475219755,-1.7742444569785008,0.6969201619345498,-1.1564533022502381,0.07912900720628713,0.9125715572091977,70.37037037037005,24.01085609970265,0.6177911547282627,3,0.2041244506835973,0.3606195449829137,0.8414468765258825,0.8369102478027379,-2.222686767578118,1,-0.0952381175155389,1.0722821984568667,20.54398536682129,-2.809559088542814,20.07223129272461,1.2045555539628159,19.99965476989746,-0.0952381175155389
4150,2011-03-23,20.32171630859375,20.421510696411133,20.158416748046875,20.32171630859375,4891971.0,-0.0031152554701292523,1.6363601613119014,-0.0,35.73140966917522,38.73997604663975,0.19265917345362382,0.6862300191587991,0.9747990624740623,0.4607759772301847,14.144888785043017,0.2630939483642578,-0.2971579544730325,-0.5704146385192885,-1.8347440111874853,0.6939147341489083,-1.2025793248533851,0.061750047814808084,0.874782061750274,61.77779854232853,15.165103826692821,0.6321646863340978,3,0.1315469741821289,0.42412471771240234,0.9117560386657715,1.029693603515625,-2.014026641845703,2,-0.08392854729374588,-1.3157801555774402,20.38522148132324,1.0722821984568667,20.54398536682129,-2.809559088542814,20.07223129272461,-0.08392854729374588
4151,2011-03-24,20.53037643432617,20.6210994720459,20.16748809814453,20.32171630859375,4725330.0,0.010267839712149618,1.3255788938433857,100.0,35.18740444450313,37.781964599999405,-0.1641028562532263,0.4740062588848808,0.7192005254643767,0.2634392412649156,14.571374978955303,0.4536113739013672,-0.417658837764197,-0.34406366348266815,-1.6187199120882738,0.9305925851229375,-0.9813917877854728,0.29326446082013646,0.5709049479207486,75.90353205803622,31.494475366537173,0.6373281243028033,3,-0.2041244506835902,0.21546459197998402,0.7949514389038121,0.9707250595092809,-1.8870162963867152,3,-0.11224034567621366,1.6363601613119014,20.32171630859375,-1.3157801555774402,20.38522148132324,1.0722821984568667,20.54398536682129,-0.11224034567621366
4152,2011-03-25,20.485015869140625,20.68460464477539,20.28089141845703,20.639244079589844,4002621.0,-0.002209436603885284,2.296299757054756,-0.7391359988299729,36.37499894879361,36.982253246075764,-0.23044252363921913,0.49622137080473294,0.7149579284300778,0.3122969425207458,15.253503654428357,0.4037132263183594,-0.5399880633715881,-0.35857877731323384,-1.6398962474434917,0.922738692817024,-0.9992375123783646,0.28207995775189687,0.5267615442950131,59.01641604312356,15.548139571516934,0.6406587350651297,3,-0.32433128356933594,0.26082515716552734,0.8629927635192871,1.0160856246948242,-1.9595947265625,4,-0.10186006617475085,1.3255788938433857,20.53037643432617,1.6363601613119014,20.32171630859375,-1.3157801555774402,20.38522148132324,-0.10186006617475085
4153,2011-03-28,20.122127532958984,20.276355743408203,19.99965476989746,20.230995178222656,7071459.0,-0.017714818406770583,1.7727107662315322,0.705886717783824,28.082999873701155,35.913149255340976,0.03754991479391023,0.7940740556251846,1.0205176000292226,0.6749418867870673,15.423704065217365,0.48536109924316406,-0.6255804473388622,-0.6543328285217278,-1.939297763649698,0.6306321066062424,-1.2968152960857111,-0.011850360957744499,0.8055161497940517,17.197225346831647,-19.08434021953823,0.6424824675639847,3,0.03855705261230469,0.623713493347168,1.334747314453125,1.3925819396972656,-1.8099021911621094,0,-0.08836782533112053,2.296299757054756,20.485015869140625,1.3255788938433857,20.53037643432617,1.6363601613119014,20.32171630859375,-0.08836782533112053
4154,2011-03-29,20.457799911499023,20.489551544189453,20.122127532958984,20.194705963134766,6064629.0,0.016681753854816073,1.250013140144016,-2.4166403868390622,35.10392374215782,35.851481905649095,-0.25368943305339187,0.4165224811999231,0.6173665134850239,0.34032370678224666,14.970705695931178,0.36742401123046875,-0.6776074373864169,-0.27851600646972585,-1.5498788470479283,0.9928468341084766,-0.9141974267588253,0.3571654138193736,0.39075806441236693,66.88739693298173,33.1788210940115,0.6356814202891012,3,-0.2562904357910156,0.2880411148071289,1.0319619178771973,1.1068077087402344,-1.84619140625,1,-0.10886920194794225,1.7727107662315322,20.122127532958984,2.296299757054756,20.485015869140625,1.3255788938433857,20.53037643432617,-0.10886920194794225
4155,2011-03-30,20.61202621459961,20.74357414245605,20.47140884399414,20.65738868713379,5635632.0,0.00753875312925989,1.4999868599711408,-0.17241929286558355,40.142504648030624,36.225189610117575,-0.2977123452721777,0.24107394692230244,0.42062971917795977,0.18675540889257292,14.996949806284249,0.2857742309570277,-0.7084442481029996,-0.10297002792358256,-1.3672832089563869,1.1613431531092218,-0.7351266184399847,0.5291865625928196,0.16219119688063444,82.31691058077921,45.06097766828496,0.6321565905164018,3,-0.26082420349121094,0.13381481170654297,0.8777356147766113,1.0274267196655273,-2.1909351348876953,2,-0.11883797717662037,1.250013140144016,20.457799911499023,1.7727107662315322,20.122127532958984,2.296299757054756,20.485015869140625,-0.11883797717662037
4156,2011-03-31,20.46233558654785,20.729965209960934,20.46233558654785,20.6210994720459,5136288.0,-0.007262295637181504,-2.3714169009346246,3.49989488289955,42.039801515411405,37.33552432404258,-0.08435977150424634,0.33393321040145096,0.5240240747547205,0.34007899941078534,14.340069780790277,0.2676296234130824,-0.654376144139853,-0.20571203231811452,-1.4318782591498902,1.0204541945136612,-0.8187951457340006,0.40737108109777154,-0.8527870178222656,62.19502189586419,20.148837866657388,0.6130831134158877,3,-0.09072113037109375,0.2835054397583008,0.9559826850891113,1.1771173477172852,-1.9732017517089844,3,-0.10529814207603416,1.4999868599711408,20.61202621459961,1.250013140144016,20.457799911499023,1.7727107662315322,20.122127532958984,-0.10529814207603416
4157,2011-04-01,20.71635627746582,20.875120162963867,20.593883514404297,20.625635147094727,5678038.0,0.012414061427326262,-2.647109747953202,-0.5714217064321584,49.49748080094577,38.240058182524294,-0.26530199033783575,0.007411910297410174,0.22482693924050068,0.0943196828481696,13.341675569391459,0.4127845764160156,-0.5516203344618624,0.09457693099975728,-1.0435678729572047,1.2327217349567192,-0.4744954709787237,0.6636493329782382,-1.0843993759155275,81.86520143966396,34.03625955119317,0.5690724019784806,4,-0.27896881103515625,0.02948474884033203,0.5817556381225586,0.9230966567993164,-1.9414501190185547,4,-0.10006567331443639,-2.3714169009346246,20.46233558654785,1.4999868599711408,20.61202621459961,1.250013140144016,20.457799911499023,-0.10006567331443639
4158,2011-04-04,20.2491397857666,20.41243934631348,20.158416748046875,20.18563461303711,5279876.0,-0.022553024549371803,-3.3076251313981357,0.7000042048608192,53.67848067038954,39.53766714590092,0.17398913751961942,0.39860576316785057,0.6796972341219032,0.5673094529514415,12.471354914306916,0.5579395294189453,-0.4791756964450826,-0.3114023208618164,-1.3865572906667651,0.7637526489431323,-0.8489798057642908,0.22617516404065796,-0.5674563537597663,16.867662145218283,-33.841585495408815,0.5375774849024736,4,0.1882476806640625,0.4967012405395508,1.0489721298217773,1.3903131484985352,-1.5921707153320312,0,-0.08512552441363963,-2.647109747953202,20.71635627746582,-2.3714169009346246,20.46233558654785,1.4999868599711408,20.61202621459961,-0.08512552441363963
4159,2011-04-05,19.958829879760746,20.308107376098636,19.84542655944824,20.18563461303711,5921650.0,-0.014336900682068388,-1.0399877219612899,-3.5714371527255784,53.751705164080164,41.53992220089036,0.4441632432569733,0.577402833413025,0.9506695806698957,0.8596626655548505,11.747979071341387,0.46268081665039773,-0.39631259297109267,-0.5121243476867647,-1.4609331725462198,0.4366844771726903,-0.9865287601164923,-0.03771993525703721,-0.2294089785156288,11.013307252304969,-43.58796798349912,0.4744044124297269,4,0.40144348144530895,0.7870111465454066,1.127219676971432,1.680623054504391,-1.338150024414066,1,-0.08250005375483516,-3.3076251313981357,20.2491397857666,-2.647109747953202,20.71635627746582,-2.3714169009346246,20.46233558654785,-0.08250005375483516
4160,2011-04-06,19.84996223449707,20.09944725036621,19.831817626953125,19.9951171875,4737478.0,-0.005454610611921318,-1.949994218377151,0.6399996636139734,47.61902450449182,42.92121331866687,0.5353756942237986,0.5757442802621284,1.0436541339544974,0.975321001757262,10.808931773650649,0.26762962341308594,-0.3920069165440836,-0.5320844650268555,-1.3483217271333316,0.2841527970796207,-0.9402030960800936,-0.12396583397361738,-0.07471336278320351,1.7391511012064185,-54.49631209509877,0.4081186310532372,4,0.5035066604614258,0.8845386505126953,1.3132004737854004,1.7894906997680664,-1.487838745117184,2,-0.06238569699119745,-1.0399877219612899,19.958829879760746,-3.3076251313981357,20.2491397857666,-2.647109747953202,20.71635627746582,-0.06238569699119745
4161,2011-04-07,19.88625144958496,20.085840225219727,19.691198348999023,19.868106842041016,4981262.0,0.00182817552291481,-1.1219495936210035,-0.12500164251080773,47.007300435030544,44.102580150470985,0.44489402847694137,0.4458480624637673,0.9893824788167223,0.9439296013877723,10.84293726927811,0.3946418762207031,-0.38033247737002185,-0.4218568801879883,-1.1229682632861326,0.2792545029101561,-0.7724125717370605,-0.0713011886389161,0.9888687133789062,16.47516738733978,-41.023047013019095,0.3505556915490728,4,0.3969078063964844,0.8482494354248047,1.2769112586975098,1.7532014846801758,-1.896087646484375,3,-0.0736770513833378,-1.949994218377151,19.84996223449707,-1.0399877219612899,19.958829879760746,-3.3076251313981357,20.2491397857666,-0.0736770513833378
4162,2011-04-08,19.899860382080078,20.21738624572754,19.836353302001953,20.026870727539066,3270561.0,0.0006843387518062904,-1.9999699659113093,-6.999894880689778,37.842478945280384,45.186966713979785,0.37945559034653087,0.36070387592561914,0.9641590322328355,0.9227447618674987,11.330776851974388,0.38103294372558594,-0.337192812782817,-0.35109319686889506,-0.9829208592691856,0.28073446553139547,-0.6670070280690403,-0.035179365668749796,0.9515813446044916,28.93097229053929,-22.900590813958804,0.31591383120014505,4,0.3832988739013672,0.8346405029296875,1.2633023262023926,1.7395925521850586,-2.122894287109375,4,-0.0708912786399033,-1.1219495936210035,19.88625144958496,-1.949994218377151,19.84996223449707,-1.0399877219612899,19.958829879760746,-0.0708912786399033
4163,2011-04-11,19.768312454223636,19.9951171875,19.768312454223636,19.868106842041016,2945657.0,-0.0066104950150756014,-3.5454406452478584,0.7857185763627673,38.23529839692953,45.534897231176636,0.5090711073474203,0.4371393293929309,1.089782376784811,1.0489169458791068,12.116580660974543,0.22680473327636363,-0.31138726732678634,-0.43342447280883434,-1.0539559137544572,0.1871069681367885,-0.7436901932816475,-0.12315875233602114,1.0599244049072212,12.500077294567005,-35.45857921784544,0.3102657204728118,4,0.514846801757809,0.9661884307861293,1.3948502540588343,1.8711404800415004,-1.8053665161132848,0,-0.050252458224582686,-1.9999699659113093,19.899860382080078,-1.1219495936210035,19.88625144958496,-1.949994218377151,19.84996223449707,-0.050252458224582686
4164,2011-04-12,19.332847595214844,19.804601669311523,19.21490859985352,19.64130210876465,6043578.0,-0.02202842857816889,-1.1666649146597579,3.0909004032798637,33.48485562802854,44.79515845117641,0.8584559060818435,0.8640292993090561,1.5158951324979455,1.4756225473750142,11.72321742790954,0.5896930694580043,-0.3029009436718084,-0.8353221893310554,-1.5640471791125563,-0.10659719954955449,-1.1996846842218076,-0.47095969444030317,1.4726484937133755,11.764750650225055,-33.02295367362669,0.3643624948907513,4,0.7121667861938477,1.2043333053588867,1.830315113067627,2.306605339050293,-1.63299560546875,1,-0.03496011239169772,-3.5454406452478584,19.768312454223636,-1.9999699659113093,19.899860382080078,-1.1219495936210035,19.88625144958496,-0.03496011239169772
4165,2011-04-13,19.43717765808105,19.686662673950195,19.35099220275879,19.369136810302734,4614780.0,0.005396518146247198,-5.434779429240023,-0.22058632566363964,31.083213910637227,43.57775982842372,0.6369276113832072,0.7781603758882731,1.409520577137851,1.3738428284329984,11.166327560627087,0.35381507873535156,-0.22600902806104983,-0.7173837661743185,-1.490969532891672,0.056202000543034814,-1.1041766495329952,-0.33059088281564186,1.3046949312841818,22.171971528975543,-17.90814700267111,0.38679288335867607,4,0.6078367233276403,1.1000032424926793,1.7259850502014196,2.2022752761840856,-2.16371917724609,2,-0.0420070144491842,-1.1666649146597579,19.332847595214844,-3.5454406452478584,19.768312454223636,-1.9999699659113093,19.899860382080078,-0.0420070144491842
4166,2011-04-14,19.38274383544922,19.43717765808105,19.115114212036133,19.400888442993164,5429688.0,-0.0028005003395747963,6.099926416483186,-0.26667227314777275,30.9859154929577,41.52091923864727,0.5834752821412046,0.8263757834449628,1.4588954507891785,1.4267700880578644,10.704727305631046,0.3220634460449183,-0.2046174133488705,-0.7409720420837402,-1.586423440854393,0.10447935668691244,-1.1636977414690683,-0.3182463426984121,1.298050194335545,24.279816164510613,-12.85124185580522,0.42272569938532706,4,0.38103294372558594,0.9593849182128906,1.8382539749145508,2.256709098815918,-2.109285354614258,3,-0.05265613345220577,-5.434779429240023,19.43717765808105,-1.1666649146597579,19.332847595214844,-3.5454406452478584,19.768312454223636,-0.05265613345220577
4167,2011-04-15,19.12872314453125,19.37367248535156,19.028928756713867,19.292022705078125,7491367.0,-0.013105507304563835,1.1111124088955577,8.999894880689583,32.195136625994934,39.13388101149232,0.6577793523769095,1.0604571456550858,1.7030463737455008,1.6800370920424825,10.69459899246564,0.35381507873535156,-0.2319097445543541,-0.947817325592041,-1.9034755794688145,0.007840928284732485,-1.425646452530426,-0.46998819865365604,1.4581300961885972,10.32866722862597,-28.112547056232305,0.4778291269383863,4,0.539794921875,1.0342302322387695,2.09907865524292,2.5107297897338867,-1.84619140625,4,-0.059520927394266177,6.099926416483186,19.38274383544922,-5.434779429240023,19.43717765808105,-1.1666649146597579,19.332847595214844,-0.059520927394266177
4168,2011-04-18,18.960887908935547,19.66851806640625,18.783979415893555,19.042537689208984,11352517.0,-0.008773990523444075,-3.0624852174674784,0.5,21.453269324921663,35.54516591825248,0.6969504535239892,1.1632500464417426,1.8475979846970176,1.850118599771335,11.002095681082286,0.8845386505126953,-0.27008941370691986,-1.0364976882934585,-2.086706574206481,0.013711197619564075,-1.5616021312499697,-0.5113932453369472,1.5013313730638203,17.33339562698561,-16.786265677840365,0.5251044429565105,4,0.539794921875,0.9525794982910156,2.338357448577881,2.67856502532959,-1.5150566101074219,0,-0.062440209532956814,1.1111124088955577,19.12872314453125,6.099926416483186,19.38274383544922,-5.434779429240023,19.43717765808105,-0.062440209532956814
4169,2011-04-19,18.443771362304688,19.12872314453125,18.37119483947754,19.05160903930664,9864474.0,-0.027272802260866813,-1.0120521601685986,7.444449635582134,13.677813492494508,31.773920250252782,1.091319044785294,1.610006276498268,2.3286538643524004,2.37902734399362,11.780780855435593,0.7575283050537109,-0.3843704643506598,-1.456541728973388,-2.69740712597212,-0.21567633197465597,-2.076974427472752,-0.8361090304740237,1.8506239330840977,5.51716438252881,-21.576174800134588,0.6204326984993658,4,0.8505191802978516,1.1793861389160156,2.804443359375,3.195681571960449,-1.1975288391113281,1,-0.026069799649384384,-3.0624852174674784,18.960887908935547,1.1111124088955577,19.12872314453125,6.099926416483186,19.38274383544922,-0.026069799649384384
4170,2011-04-20,18.61614418029785,18.72954559326172,18.43923568725586,18.679649353027344,7805752.0,0.009345855281282622,2.5555918939438182,0.10447719042807564,19.306211083219836,28.69602143338492,0.810786632515935,1.373736945058333,2.1208949293266457,2.225145776022771,12.33226498664253,0.2903099060058594,-0.48955648471482505,-1.198890304565431,-2.5475628090050932,0.14978219987423103,-1.8732265567852622,-0.5245540523456,1.4474670603815838,18.881134302991455,-3.6162574344199996,0.6743362522198303,4,0.6781463623046875,1.0070133209228516,2.1761927604675293,2.7851638793945312,-1.3245410919189489,2,-0.04922029941740047,-1.0120521601685986,18.443771362304688,-3.0624852174674784,18.960887908935547,1.1111124088955577,19.12872314453125,-0.04922029941740047
4171,2011-04-21,18.22603988647461,18.756763458251953,18.14439010620117,18.706865310668945,9465691.0,-0.020955160748921564,1.1093711503779526,7.571437152725634,10.389664761250529,25.645708746270493,1.051165084959603,1.6678669914051483,2.4659634840982854,2.6215930352200267,13.482386986847178,0.6123733520507848,-0.5934234967245153,-1.4737777709960938,-2.952578823261309,0.005023281269121327,-2.2131782971286995,-0.734377244863488,1.6344813860605996,5.357147326557445,-9.2327849531031,0.7394005261326072,4,0.8437137603759766,1.2837152481079102,2.5141310691833496,3.1231021881103516,-0.7393836975097621,3,-0.05226485904634448,2.5555918939438182,18.61614418029785,-1.0120521601685986,18.443771362304688,-3.0624852174674784,18.960887908935547,-0.05226485904634448
4172,2011-04-26,18.39841079711914,18.416555404663086,18.062740325927734,18.13078117370605,5529434.0,0.009457397861421635,1.3283524014534867,-0.5566045594646452,17.515943824174272,23.343558238186578,0.7190294254393059,1.4030950985200548,2.2484613712113273,2.445912412752733,14.866479287185506,0.35381507873535156,-0.669910821398279,-1.197076606750489,-2.735837363852692,0.34168415035171407,-1.9664569853015905,-0.42769622819938746,1.2218521121293016,20.90391856418297,6.329377696357643,0.7693803785511012,4,0.5352602005004883,1.0705194473266602,2.3417601585388184,2.9507312774658203,-1.1158790588378906,1,-0.06114399383126756,1.1093711503779526,18.22603988647461,2.5555918939438182,18.61614418029785,-1.0120521601685986,18.443771362304688,-0.06114399383126756
4173,2011-04-27,18.343978881835934,18.461917877197266,18.235111236572266,18.375730514526367,5654835.0,-0.002958511791231966,1.222218069350875,-0.11864020240175065,19.097248836922248,21.74493526139699,0.6148279742139344,1.388680635242462,2.2579538448071474,2.4921214967863854,15.757607042700261,0.226806640625,-0.7576489851698227,-1.162601089477544,-2.7768671143139407,0.45166493535885266,-1.9697341018957424,-0.3554680770593457,1.027080414081194,26.383028975704736,10.888828081055909,0.8071330124181985,4,0.5307226181030309,1.1249513626098668,2.396192073822025,3.005163192749027,-1.3699016571044886,2,-0.05786351752758068,1.3283524014534867,18.39841079711914,1.1093711503779526,18.22603988647461,2.5555918939438182,18.61614418029785,-0.05786351752758068
4174,2011-04-28,18.23057556152344,18.43923568725586,18.153461456298828,18.307689666748047,7300216.0,-0.006182045947773274,-1.470574655783659,2.428665825673912,19.06415446333895,20.40948421169718,0.6207046824893219,1.3983654857011665,2.324612136697663,2.600759901013653,17.1973012967683,0.28577423095703125,-0.8311794481110617,-1.1646431922912548,-2.8096133093713433,0.48032692478883376,-1.9871282508313008,-0.34215813375120874,0.9311526991953833,24.18294546374011,6.661774556661111,0.8224850585400446,4,0.6350536346435511,1.2383546829223597,2.509595394134518,3.11856651306152,-1.4016532897949254,3,-0.04304550122660744,1.222218069350875,18.343978881835934,1.3283524014534867,18.39841079711914,1.1093711503779526,18.22603988647461,-0.04304550122660744
4175,2011-04-29,18.16253471374512,18.198823928833008,18.04459571838379,18.18521499633789,6349432.0,-0.003732238049682035,5.181720882229272,0.2941132822161436,17.465774630242095,18.907246338062112,0.5463808283788829,1.3423083006626477,2.339035316620386,2.6612740934046464,19.12750273552196,0.185979843139652,-0.9088271028148753,-1.110209465026852,-2.738385123097988,0.517966193044284,-1.92429729406242,-0.29612163599128394,0.8233554774071301,16.560564142257338,-1.0477718115154353,0.8140878290355678,4,0.6940221786498988,1.2973232269287074,2.5050587654113734,3.18660736083984,-1.460622787475593,4,-0.05044957683457729,-1.470574655783659,18.23057556152344,1.222218069350875,18.343978881835934,1.3283524014534867,18.39841079711914,-0.05044957683457729
4176,2011-05-02,18.307689666748047,18.37119483947754,18.207895278930664,18.22603988647461,5509521.0,0.007991998654960586,-1.7692208170262316,-3.600033638887117,21.37030558699439,17.70448733372872,0.2600382045286054,1.0829811447513968,2.143476148011203,2.513488580296219,20.993375209990294,0.20866012573241832,-0.9356195035116919,-0.8573222160339355,-2.438535502091984,0.7238910700241128,-1.647928859062958,-0.06671557300491315,0.5087675193058807,63.04336896758183,44.93123176712537,0.790606643029024,5,0.5488672256469727,1.1521682739257812,2.2918624877929688,3.041452407836914,-1.5876350402831996,0,-0.05550053539604427,5.181720882229272,18.16253471374512,-1.470574655783659,18.23057556152344,1.222218069350875,18.343978881835934,-0.05550053539604427
4177,2011-05-03,18.643360137939453,18.69779396057129,18.343978881835934,18.37119483947754,10013525.0,0.01833494434860783,-1.166675426762652,3.333325546626799,31.15500402909113,18.78245785641422,-0.16955152627006242,0.615606567291195,1.7492952167794584,2.174288026229501,22.339325054569475,0.3901042938232422,-0.9617390160076198,-0.41800193786621165,-1.8342017363102414,0.9981978605778181,-1.1261018370882283,0.290097961355805,-0.5987644195556641,91.66656933283498,69.835411313404,0.7080998992220149,5,-0.056700706481933594,0.816497802734375,1.892686367034912,2.705781936645508,-2.222686767578125,1,-0.062043748574094226,-1.7692208170262316,18.307689666748047,5.181720882229272,18.16253471374512,-1.470574655783659,18.23057556152344,-0.062043748574094226
4178,2011-05-04,18.525421142578125,18.779443740844727,18.443771362304688,18.69779396057129,5812973.0,-0.006326058955505642,1.0,-0.6333387061733933,34.86392247106316,21.13646996514407,-0.13396766233119095,0.6300928321064561,1.8112650878586614,2.2842090226091862,23.51216638412855,0.33567237854003906,-0.9925780013199343,-0.44975500106811594,-1.768012253805196,0.8685022516689642,-1.1088836274366578,0.20937362530042591,-0.4677614593505872,65.43195456716295,40.578959851715425,0.6591286263685409,5,-0.11340141296386719,0.9344367980957031,1.9278416633605957,2.823720932006836,-2.177326202392578,2,-0.06709102021115543,-1.166675426762652,18.643360137939453,-1.7692208170262316,18.307689666748047,5.181720882229272,18.16253471374512,-0.06709102021115543
4179,2011-05-05,18.312225341796875,18.54356575012207,18.22150421142578,18.51181411743164,5287614.0,-0.011508283624994009,1.4482803619069713,1.15789007778872,29.738551987638346,22.295618954523903,0.06549333202474372,0.7521681790325303,1.9736345533341861,2.4868344085318377,24.335831313305594,0.32206153869628906,-1.0226419885421194,-0.5806205749511726,-1.844776140307328,0.6835349904049828,-1.2126983576292503,0.051457207726905096,-0.2256942962646491,36.419724246765924,10.76379763197453,0.6320777826780773,5,0.09979438781738281,1.1476325988769531,2.1410374641418457,3.036916732788086,-2.2680492401123047,3,-0.07307403071385121,1.0,18.525421142578125,-1.166675426762652,18.643360137939453,-1.7692208170262316,18.307689666748047,-0.07307403071385121
4180,2011-05-06,18.611608505249023,18.679649353027344,18.22150421142578,18.36665916442871,5319604.0,0.01634881385872955,1.4047654803023477,-1.227270120983926,37.23725373209711,25.27868439572908,-0.262170954142082,0.3744521879413121,1.633167697258294,2.1792386946624944,25.050035660085758,0.4581451416015625,-1.0060633361256457,-0.21931972503661967,-1.4049593242880718,0.9663198742148325,-0.8121395246623457,0.3735000745891064,-0.4973609519042981,70.63499479403049,42.9541511517062,0.5928197996257252,5,-0.19958877563476562,0.8482494354248047,1.8620667457580566,2.7375335693359375,-2.4857826232910156,4,-0.09578356610164762,1.4482803619069713,18.312225341796875,1.0,18.525421142578125,-1.166675426762652,18.643360137939453,-0.09578356610164762
4181,2011-05-09,18.421091079711914,18.6342887878418,18.244184494018555,18.557174682617188,5587118.0,-0.010236483616307468,1.6874848068748067,-0.5555581511244004,38.03679992467434,27.55877951800686,-0.04590305311609555,0.47387103538993713,1.781880260514594,2.3611490759567033,25.556348107127626,0.39010429382324574,-0.9133848497351025,-0.33657913208007884,-1.4247156975285087,0.751557433368351,-0.8806474148042938,0.2074891506441361,-0.28023567886718936,35.77213259902708,5.652782983790345,0.544068282724215,5,-0.00907135009765625,1.038766860961914,2.1274304389953613,2.928050994873047,-2.163717269897461,0,-0.0933266735397561,1.4047654803023477,18.611608505249023,1.4482803619069713,18.312225341796875,1.0,18.525421142578125,-0.0933266735397561
4182,2011-05-10,18.489133834838867,18.602535247802734,18.244184494018555,18.262327194213867,5169685.0,0.003693741854514432,-1.724147430692495,-1.6666713386687597,41.74604096294352,30.075311976453673,-0.11144279202445873,0.3106483287051134,1.664942170028045,2.2850248268695843,26.404924057353785,0.3583507537841797,-0.8496188979072592,-0.19800004959106587,-1.1485900669407023,0.7525899677585706,-0.6732950582658859,0.2772949590837541,-0.322734900394142,47.96749635068935,15.560331546652101,0.47529500867481844,5,-0.07711410522460938,0.9707241058349609,2.069593906402588,2.782895088195801,-2.526606559753418,1,-0.09568210302207691,1.6874848068748067,18.421091079711914,1.4047654803023477,18.611608505249023,1.4482803619069713,18.312225341796875,-0.09568210302207691
4183,2011-05-11,18.774906158447266,18.820268630981445,18.525421142578125,18.525421142578125,6346879.0,0.015456231003635246,-1.3636488738704302,1.0999899085037674,56.30396734907299,34.21306896375745,-0.36840106709373543,-0.056247254367495,1.3208883289838695,1.993982008885535,26.953257718723222,0.3311347961425781,-0.705424843755587,0.13744258880615234,-0.6680145392023,0.9428997168146047,-0.2652859751980756,0.5401711528103803,-0.5839854317465409,92.4239866210082,54.27669310822073,0.40272856400422624,5,-0.34247398376464844,0.4536113739013672,1.8167080879211426,2.317946434020996,-2.6173267364501953,2,-0.1253925195800094,-1.724147430692495,18.489133834838867,1.6874848068748067,18.421091079711914,1.4047654803023477,18.611608505249023,-0.1253925195800094
4184,2011-05-12,18.65696907043457,18.752227783203125,18.557174682617188,18.711402893066406,5549263.0,-0.006281633954246524,1.866665732266248,-0.2181847372364337,50.79365197078127,37.916166446039576,-0.2051981470251647,0.008915596276807491,1.3845523695935142,2.104533161026545,26.60320998598532,0.21773147583007812,-0.6104357501509519,0.0532994270324707,-0.6830638359464061,0.7896626900113475,-0.3148822044569677,0.4214810585219091,-0.42828746947700225,72.72724376841603,30.815120203787743,0.3681816314894378,5,-0.14288711547851562,0.5193824768066406,1.934645175933838,2.4358835220336914,-2.4177398681640625,3,-0.12375397748329142,-1.3636488738704302,18.774906158447266,-1.724147430692495,18.489133834838867,1.6874848068748067,18.421091079711914,-0.12375397748329142
4185,2011-05-13,18.62067985534668,18.72954559326172,18.53903007507324,18.715938568115234,5162295.0,-0.0019450755881563753,2.1111491800470903,1.7499912400574653,58.89570393886579,42.08565515180307,-0.10849623978037215,-0.020133801645037863,1.3721933531230093,2.130977569621347,26.249712925331153,0.19051551818848012,-0.522328373731348,0.05783510208129883,-0.5658748280086776,0.6815450321712753,-0.25401986296369117,0.3696900671262888,-0.35650303258767835,65.35423164279518,18.04079108922344,0.3118549650449888,5,-0.0997934341430664,0.5103111267089844,1.9323773384094238,2.1251611709594727,-2.544750213623047,4,-0.13836786699935133,1.866665732266248,18.65696907043457,-1.3636488738704302,18.774906158447266,-1.724147430692495,18.489133834838867,-0.13836786699935133
4186,2011-05-16,18.362123489379886,18.611608505249023,18.244184494018555,18.51181411743164,5646436.0,-0.013885441776313678,1.1038973804492063,1.5714114090062299,49.21262938330575,44.09205796893803,0.17723134536534246,0.16658045281434042,1.5663952532699135,2.3752609962567313,25.756691666934838,0.376495361328125,-0.4268243983754516,-0.14969024658202912,-0.644673094027592,0.34529260086353375,-0.39718167030481055,0.09780117714075232,0.45814514160155895,20.47252958276282,-28.934769690621653,0.24749142372278132,5,0.15876293182372692,0.7688674926757777,2.1818614006042445,2.383717536926266,-2.0503177642822337,0,-0.12178861604515878,2.1111491800470903,18.62067985534668,1.866665732266248,18.65696907043457,-1.3636488738704302,18.774906158447266,-0.12178861604515878
4187,2011-05-17,17.990163803100586,18.303152084350586,17.990163803100586,18.244184494018555,5992964.0,-0.020256899290238994,-1.4642739150022526,1.6969712414470146,43.25260019016293,45.02413327106022,0.49929760626194764,0.473126052581641,1.8606009832126382,2.731581488815106,25.29122175490177,0.3719596862793004,-0.32357786260437393,-0.46472196578979563,-0.9213719312153543,-0.008072000364236942,-0.6930469485025768,-0.2363969830770145,0.8185831451416021,0.0,-50.15844117662421,0.22832498271278015,5,0.4150524139404297,1.1136112213134766,2.5186662673950195,2.7556772232055664,-3.1072282791137713,1,-0.09631874463463685,1.1038973804492063,18.362123489379886,2.1111491800470903,18.62067985534668,1.866665732266248,18.65696907043457,-0.09631874463463685
4188,2011-05-18,17.776966094970703,18.062740325927734,17.468511581420902,18.058204650878906,10684803.0,-0.01185079304798431,3.093754516904697,1.1071482204535215,41.66666666666659,46.3494793465078,0.6651048272116569,0.6251303206394887,1.9973749614387089,2.928248479809799,25.901792584095663,0.5942287445068324,-0.24046560234353365,-0.6187235832214348,-1.105164369332332,-0.1322827971105376,-0.8619439762768835,-0.3755031901659862,0.9990375274658199,24.02824807551421,-28.200777358429423,0.24322039305544796,5,0.36742401123046875,0.9548482894897461,2.7318639755249023,2.968874931335449,-2.9666080474853516,2,-0.10206684370054453,-1.4642739150022526,17.990163803100586,1.1038973804492063,18.362123489379886,2.1111491800470903,18.62067985534668,-0.10206684370054453
4189,2011-05-19,17.96294593811035,18.026451110839844,17.763357162475586,17.881296157836914,5069540.0,0.010461843834661089,1.521746284209949,-0.2903221430993557,46.485612917006364,47.37707481149772,0.4742408451096658,0.42296700883329663,1.7266364730242358,2.7260721248503472,25.915119454184072,0.2630939483642578,-0.20604798446946404,-0.40870246887207173,-0.9313199045125167,0.1139149667683732,-0.6700111866922924,-0.14739375105185104,0.7346081618652356,39.20864560724181,-16.807963186065415,0.2613087178202222,5,0.1814441680908203,0.6736106872558594,2.545884132385254,2.782895088195801,-2.812380790710449,3,-0.10050503532847577,3.093754516904697,17.776966094970703,-1.4642739150022526,17.990163803100586,1.1038973804492063,18.362123489379886,-0.10050503532847577
4190,2011-05-20,17.699851989746094,18.00377082824707,17.550161361694336,17.96294593811035,7642939.0,-0.014646481110098697,1.6315748706741542,-3.222224817791067,39.723913323874626,47.5645318558533,0.6642545400608881,0.6470705789374165,1.904115390553244,2.9693196814557936,26.04242943880348,0.4536094665527344,-0.19026285256004982,-0.6259818077087402,-1.2148103232309033,-0.03715329218657715,-0.92039606546982,-0.33156754994766047,0.9239595591162129,20.2380396187626,-33.4484724610022,0.2944142577610815,5,0.4445381164550781,0.8777351379394531,2.591245651245117,2.8486690521240234,-2.3678426742553693,4,-0.08252175149949026,1.521746284209949,17.96294593811035,3.093754516904697,17.776966094970703,-1.4642739150022526,17.990163803100586,-0.08252175149949026
4191,2011-05-23,17.27345848083496,17.468511581420902,17.250778198242188,17.436759948730472,7851308.0,-0.024090230198430596,-1.0869477783161063,0.6206964048805024,27.52976069429627,45.98494515933695,1.0177655727433894,1.052396908202553,2.246655544280408,3.3716648770871487,25.902434299006206,0.44907379150390625,-0.15038723264432008,-1.0047462463378913,-1.7585547888221384,-0.2509377038536442,-1.3816505175800167,-0.627841975095766,1.281035069980863,2.1551544457876526,-44.796886041754284,0.3769042712421241,5,0.7620649337768555,1.1861896514892578,3.01763916015625,3.2750625610351562,-2.0321712493896484,0,-0.06932768214541374,1.6315748706741542,17.699851989746094,1.521746284209949,17.96294593811035,3.093754516904697,17.776966094970703,-0.06932768214541374
4192,2011-05-24,17.27345848083496,17.436759948730472,17.191808700561527,17.373252868652347,6384774.0,0.0,1.1599825082202277,0.6111052711494297,28.637774021353465,42.91092367847923,0.9243975661256307,1.0158818667348726,2.1714559705240504,3.349110696009319,25.670856935482107,0.2449512481689453,-0.15761304318800384,-0.9484986305236802,-1.8227946659611476,-0.07420259508621285,-1.385646648242414,-0.5113506128049465,1.1767378417749725,9.374993156219587,-33.78375664006736,0.4371480177187329,5,0.6985597610473633,1.1567049026489258,2.779494285583496,3.225165367126465,-1.7600059509277344,1,-0.05567227644679662,-1.0869477783161063,17.27345848083496,1.6315748706741542,17.699851989746094,1.521746284209949,17.96294593811035,-0.05567227644679662
4193,2011-05-25,17.28253173828125,17.35964584350586,17.110160827636722,17.146448135375973,5654731.0,0.0005252716157773119,-1.3913270016545718,-1.3636398386880855,31.114830072090626,40.72438791195804,0.7614424305483745,0.973101799243544,2.09509710690147,3.308325887836407,25.596564663370014,0.24948501586913707,-0.15857911079433507,-0.8863530158996582,-1.8534067743461407,0.08070074254682424,-1.3698798951228994,-0.402826136676417,1.041825822123844,18.811823480432658,-24.15840783818455,0.48352687922324145,5,0.6373214721679688,1.1068077087402344,2.6332039833068848,3.172999382019043,-1.2156753540039027,2,-0.1388451790879266,1.1599825082202277,17.27345848083496,-1.0869477783161063,17.27345848083496,1.6315748706741542,17.699851989746094,-0.1388451790879266
4194,2011-05-26,17.445831298828125,17.609130859375,17.264387130737305,17.39139747619629,7000778.0,0.00944882167843275,-1.2352970275601507,0.40000280320124537,27.49562764872438,37.23549054638677,0.45625613582121716,0.7884194397834889,1.8891508466695868,3.1174914167239507,25.095835400397764,0.3447437286376953,-0.1796232855752926,-0.6838162422180183,-1.7026262788878626,0.334993794451826,-1.1932212605529422,-0.17441122388309438,0.7328226536447637,37.56341927262845,-1.8286125683266974,0.5094050183349226,5,0.4150533676147461,0.6736106872558594,2.2612438201904297,2.8872251510620117,-1.4243354797363317,3,-0.15106607453666043,-1.3913270016545718,17.28253173828125,1.1599825082202277,17.27345848083496,-1.0869477783161063,17.27345848083496,-0.15106607453666043
4195,2011-05-27,17.24624252319336,17.663562774658203,17.219026565551758,17.581914901733402,8497174.0,-0.011440485249228138,-1.279063399942306,-6.166614107011523,27.39966581567319,34.81182792776093,0.492130722918823,0.9653354421895557,2.05239960962378,3.28861215644546,24.345406832323196,0.4445362091064453,-0.2846622745552594,-0.8375904083251946,-1.9299292098165708,0.2547483931661816,-1.3837598090708845,-0.29142100757950473,0.8041922542991884,24.590028330954702,-14.629525838681865,0.5461694007456888,5,0.46041393280029297,0.7189722061157227,2.2124814987182617,2.8804216384887695,-1.3699016571044922,4,-0.12151501250055574,-1.2352970275601507,17.445831298828125,-1.3913270016545718,17.28253173828125,1.1599825082202277,17.27345848083496,-0.12151501250055574
4196,2011-05-30,17.291603088378903,17.377788543701172,17.16912841796875,17.23716926574707,2554367.0,0.0026301708980689398,-1.1904790509085448,-0.1621635443124163,26.760530015271996,32.97937568610639,0.311729081922703,0.8853410699359365,1.961117885304958,3.218307314806232,24.119901371953826,0.20866012573242188,-0.37258689774819587,-0.741425514221195,-1.8833181224654325,0.4004670940230426,-1.3123718183433155,-0.1704792100990744,0.6459988151309446,32.786704441272505,-5.106270170045477,0.5709463041221194,5,0.29484748840332387,0.6736116409301793,2.1671209335327184,2.835061073303226,-1.3925809860229474,0,-0.11332632161821676,-1.279063399942306,17.24624252319336,-1.2352970275601507,17.445831298828125,-1.3913270016545718,17.28253173828125,-0.11332632161821676
4197,2011-05-31,17.486656188964847,17.67717170715332,17.436759948730472,17.441295623779293,6303989.0,0.011280220786297868,-7.833485177658882,0.8333158134484487,24.087638287195503,31.0261503106096,0.042177843647717594,0.6315682501705631,1.7191236486159234,2.9864434986091872,24.468951130292385,0.3855686187744176,-0.48571880602926143,-0.48853721618651846,-1.6173683761593445,0.6402939437863076,-1.0529527961729315,0.07587836379989454,0.35165278544022627,66.40002421983579,33.94231780913684,0.5644155799864121,5,0.08164978027343395,0.47855854034423473,1.8030982017517054,2.526605606079098,-1.5649538040161168,1,-0.12840470660917436,-1.1904790509085448,17.291603088378903,-1.279063399942306,17.24624252319336,-1.2352970275601507,17.445831298828125,-0.12840470660917436
4198,2011-06-01,17.28253173828125,17.60005760192871,17.105623245239258,17.577377319335938,7057919.0,-0.01167315514628875,1.906675038964825,-6.500042048607173,23.2804554552514,28.447799481525717,0.1886272694536295,0.777676151416081,1.8577588240871634,3.154152121580921,25.263347474724135,0.4944343566894531,-0.56793524017381,-0.6305171966552727,-1.7686157873201225,0.507581394009577,-1.1995664919876994,-0.061467901322846075,0.4683994585116231,30.95249219104573,3.44036959101593,0.5690492953324253,6,0.27216529846191406,0.6804141998291016,1.9187688827514648,2.6899051666259766,-1.2156753540039027,2,-0.10236227163728961,-7.833485177658882,17.486656188964847,-1.1904790509085448,17.291603088378903,-1.279063399942306,17.24624252319336,-0.10236227163728961
4199,2011-06-02,16.974077224731445,17.228097915649414,16.974077224731445,17.173664093017578,4693147.0,-0.017847762018950664,-1.5454649707093777,0.6769199917197123,21.052666875007617,26.373216542762712,0.3822578889575645,1.033740195515918,2.1009077646543943,3.415336020744814,25.7659774768608,0.3084545135498047,-0.6179320688461658,-0.8720643043518059,-2.0672580970027887,0.32312948829917687,-1.4696612006772973,-0.27446740802631453,0.703094482421875,0.0,-21.786589529843912,0.5975968963254911,6,0.3515472412109375,0.923095703125,2.1977386474609375,2.9983596801757812,-0.839178085327152,3,-0.053447432130935835,1.906675038964825,17.28253173828125,-7.833485177658882,17.486656188964847,-1.1904790509085448,17.291603088378903,-0.053447432130935835
4200,2011-06-03,16.828922271728516,17.037582397460938,16.674694061279293,17.010364532470707,7112779.0,-0.008551566667284738,2.076915612769704,0.9090891715484548,21.92693814517243,25.750680703971177,0.4368152265799061,1.0946144704847747,2.1797712467412396,3.5112445326854846,26.829583611895263,0.3628883361816442,-0.6551626231754355,-0.9280849456787124,-2.1485435113552533,0.2923736199978286,-1.5383142285169846,-0.3178556628404401,0.7711353302001953,15.38470319851929,-6.296784390150677,0.6102292828382713,6,0.34701061248779297,0.9185590744018555,2.338357448577881,3.143514633178711,-1.1340255737304688,4,-0.04797850032221884,-1.5454649707093777,16.974077224731445,1.906675038964825,17.28253173828125,-7.833485177658882,17.486656188964847,-0.04797850032221884
4201,2011-06-06,16.701911926269528,16.91964340209961,16.66108512878418,16.828922271728516,5836564.0,-0.007547146716124331,-1.4782266910420476,0.7000042048608249,24.087619804690874,25.24510801323089,0.5299562564813627,1.1449253403149449,2.230920694778188,3.5829896534823966,27.957670745810315,0.2585582733154297,-0.7321589032878109,-0.9691363334655811,-2.2340187389969657,0.2957460720658034,-1.6015775362312716,-0.33669513069989065,0.7315802383422891,4.018043181997015,-19.56305567952834,0.632441202765692,6,0.4672164916992223,1.0387649536132848,2.456295490264896,3.261452674865726,-1.2292842864990199,0,-0.049429733782882956,2.076915612769704,16.828922271728516,-1.5454649707093777,16.974077224731445,1.906675038964825,17.28253173828125,-0.049429733782882956
4202,2011-06-07,16.720054626464847,16.815313339233402,16.66108512878418,16.701911926269528,4205974.0,0.0010862648704776934,-2.0908604411147076,-0.14284427091160024,26.930679549243308,24.78020239958119,0.4750102672224017,1.040815324104539,2.137026159874022,3.5085467287712255,29.146721110193962,0.1542282104492223,-0.7711451399000779,-0.8625396728515575,-2.1339498674747546,0.4088705217716395,-1.4982447701631578,-0.22683457553995723,0.5589561309814428,6.280215806879223,-16.53197654535862,0.635705097311599,6,0.4490737915039027,1.0206222534179652,2.4381527900695765,3.2433099746704066,-1.0206212997436541,1,-0.04910465560377686,-1.4782266910420476,16.701911926269528,2.076915612769704,16.828922271728516,-1.5454649707093777,16.974077224731445,-0.04910465560377686
4203,2011-06-08,16.420673370361328,16.76541519165039,16.388919830322266,16.66562271118164,5763214.0,-0.01790551901843984,-1.4411575562700965,-13.501261564334493,17.92453054725418,23.716747166084495,0.7144078276527743,1.2171859142818775,2.3673136717329157,3.7480840095740433,31.17054610308908,0.376495361328125,-0.741834823061911,-1.044209289550782,-2.2864170456219135,0.19799846652034958,-1.6653131675863477,-0.4231054115152162,0.7347522613525399,3.783885756106652,-16.25390231163823,0.6211038780355663,6,0.6123723983764648,1.1839208602905273,2.6025853157043457,3.542691230773926,-0.7938175201416016,2,-0.03038675541243152,-2.0908604411147076,16.720054626464847,-1.4782266910420476,16.701911926269528,2.076915612769704,16.828922271728516,-0.03038675541243152
4204,2011-06-09,16.348094940185547,16.538610458374027,16.01242446899414,16.456962585449222,8428893.0,-0.004419942382313136,2.8666918958315066,0.44444963558214867,19.46721099595746,22.835363297227193,0.6871590818998108,1.167793705274864,2.3577090469791955,3.753415179688652,33.47434152180793,0.5261859893798864,-0.723227473708647,-1.001344013214112,-2.2056547208253257,0.20296669439710158,-1.6034993670197188,-0.39918865940850523,0.65402953125,32.74329367899709,12.204938379114665,0.6021553538056074,6,0.4967031478881836,1.068251609802246,2.587843894958496,3.615269660949707,-0.5942287445068342,3,-0.017203139383346833,-1.4411575562700965,16.420673370361328,-2.0908604411147076,16.720054626464847,-1.4782266910420476,16.701911926269528,-0.017203139383346833
4205,2011-06-10,16.04417610168457,16.466033935546875,15.92170238494873,16.329950332641598,7740770.0,-0.018590474279294056,-1.051288225379244,2.62496934020101,20.607373490459636,22.151679238914706,0.8969577624937521,1.337357347331185,2.5692468951414575,3.9998047663493566,35.8960755710812,0.5443315505981445,-0.7294834908866719,-1.1764376640319831,-2.359205998680171,0.0063306706162045145,-1.767821831356077,-0.5850534967078893,0.760008369262696,12.272640830567546,-10.153559742047019,0.5913841673240946,6,0.7552609443664551,1.3268094062805176,2.8917627334594727,3.9191884994506836,-0.44000148773193537,4,0.0056545775329777115,2.8666918958315066,16.348094940185547,-1.4411575562700965,16.420673370361328,-2.0908604411147076,16.720054626464847,0.0056545775329777115
4206,2011-06-13,16.125825881958008,16.19386863708496,16.003351211547848,16.057785034179688,2913369.0,0.005089060339150908,-1.1538527886491325,-0.23809301332194546,23.590813646450997,22.09647650105421,0.7068890334616285,1.1379213948674973,2.3990859208675452,3.8599370401033113,37.76439504638525,0.19051742553711293,-0.7425591973177141,-0.9829730033874498,-2.1337561825291864,0.16781017575428692,-1.5583645929583163,-0.4075814138165832,0.5018621717895506,22.842546415814315,-1.183546376229117,0.575391589570868,6,0.6350541114807129,1.24515962600708,2.810112953186035,3.837538719177246,-0.7847442626953125,0,-0.026722921797270316,-1.051288225379244,16.04417610168457,2.8666918958315066,16.348094940185547,-1.4411575562700965,16.420673370361328,-0.026722921797270316
4207,2011-06-14,16.257373809814453,16.33902359008789,16.1893310546875,16.261909484863278,4345274.0,0.00815759321844256,-1.12901825678865,-0.06666106018552231,27.66798517509038,22.58397980325854,0.42759596500930286,0.9169116376119248,2.170541389353069,3.6699105097280693,39.022524131525294,0.2131977081298828,-0.7418175566972636,-0.7647855758666999,-1.8969401709064364,0.3673690191730383,-1.3308628733865682,-0.1987082783468317,0.22911711017334113,39.78503374601699,14.475631515312415,0.566077297519869,6,0.31752634048461914,1.1136116981506348,2.67856502532959,3.705990791320801,-0.7121677398681658,1,-0.048270168307885,-1.1538527886491325,16.125825881958008,-1.051288225379244,16.04417610168457,2.8666918958315066,16.348094940185547,-0.048270168307885
4208,2011-06-15,15.96252727508545,16.316343307495114,15.944382667541506,16.243764877319336,4664714.0,-0.018136172433398046,-1.3428612618673545,62.005677039577584,19.439249545230993,22.404711211061137,0.5760909235759932,1.126617513077722,2.378027406478985,3.923381076120595,39.57537138063999,0.37196063995360795,-0.755126497251112,-0.9689101696014397,-2.136625370860269,0.19880503165738972,-1.5527677702308544,-0.385052568972025,0.411005937894533,6.617661835748755,-16.433584134801805,0.5838576006294147,6,0.5171151161193848,1.4084582328796387,2.9734115600585938,4.000837326049805,0.1632986068725586,2,-0.01648197330098833,-1.12901825678865,16.257373809814453,-1.1538527886491325,16.125825881958008,-1.051288225379244,16.04417610168457,-0.01648197330098833
4209,2011-06-16,16.15757942199707,16.23469352722168,15.74025821685791,15.876340866088867,7834399.0,0.012219377517748153,1.2708291358240988,-1.000003390991492,27.528091214753303,23.027061552125677,0.2827753761869225,0.8320358764794697,2.1054390681705257,3.686001268958762,40.247324480158724,0.49443531036376953,-0.7796453012945577,-0.6835896968841553,-1.793239552786389,0.42606015901807837,-1.238414624835272,-0.12876476893303845,0.1814441680908203,57.50002299512109,33.212338590233905,0.5548249279511173,6,0.17237138748168945,1.0886635780334473,2.6728954315185547,3.8057851791381836,0.027215957641601562,3,-0.03284672523749521,-1.3428612618673545,15.96252727508545,-1.12901825678865,16.257373809814453,-1.1538527886491325,16.125825881958008,-0.03284672523749521
4210,2011-06-17,16.239229202270508,16.325414657592773,15.84912395477295,16.098609924316403,9435641.0,0.00505334234423005,2.0434864744632746,0.5000000000000127,28.59780014833278,23.528192701419222,0.12145301848141798,0.6696843424887859,1.9491129123366733,3.5646039057288306,40.512440176009704,0.4762907028198242,-0.7885977776828987,-0.5289087772369392,-1.5918845166215334,0.5340669621476533,-1.0603966469292345,0.0025790924553561467,-0.49897098541259766,83.33330678775697,57.63716751806903,0.5314878696922962,6,0.038556575775146484,0.9956727027893066,2.605987548828125,3.724135398864746,-0.2086620330810547,4,-0.029888303228328916,1.2708291358240988,16.15757942199707,-1.3428612618673545,15.96252727508545,-1.12901825678865,16.257373809814453,-0.029888303228328916
4211,2011-06-20,16.075929641723633,16.175722122192386,16.003351211547848,16.085002899169922,3601245.0,-0.01005586894013688,-1.2352431951125897,-0.06452356731095124,20.934563499923115,22.86195758482809,0.20855023817742335,0.778586572566045,2.033128988214628,3.685716330237881,40.378376349013266,0.2358779907226598,-0.7664659261517457,-0.6323318958282478,-1.710264377336621,0.44560058568012373,-1.1712981365824326,-0.09336565507406291,-0.33567142486572266,56.06059399443498,34.046207835468444,0.5389662407541858,6,0.17690706253051758,1.100003719329834,2.750009059906006,3.887434959411621,-0.09525871276855469,0,-0.029345427498425947,2.0434864744632746,16.239229202270508,1.2708291358240988,16.15757942199707,-1.3428612618673545,15.96252727508545,-0.029345427498425947
4212,2011-06-21,16.311805725097653,16.33902359008789,16.212011337280273,16.284589767456055,4393953.0,0.014672624764531461,2.111074773996122,-2.999579566953571,30.25826322057108,24.232372326307747,-0.10205851440948166,0.4922076677462499,1.7186369434723332,3.4118557120684976,39.94129114006913,0.2630939483642578,-0.7377219783711055,-0.34837317466736195,-1.4057481159035419,0.7090017665688162,-0.8770606452854501,0.18031429595072623,-0.5598443794250461,95.45433550316815,71.49012674711894,0.5286874706180893,6,-0.1723713874816859,0.7098994255065953,2.514132976531986,3.6402187347412145,-0.36288642883300426,1,-0.059510523984563135,-1.2352431951125897,16.075929641723633,2.0434864744632746,16.239229202270508,1.2708291358240988,16.15757942199707,-0.059510523984563135
4213,2011-06-22,14.882935523986815,15.03716278076172,14.116334915161133,14.696955680847168,49999802.0,-0.08759730376829777,2.7247729780191605,6.8334851776586865,20.78577479241676,24.378879414803222,1.213340177139889,1.8256929062915983,3.054907527537802,4.797740818531425,40.08738371998119,2.19547080993652,-0.7535670890692217,-1.657263565063479,-2.93822260148791,-0.3763045286390483,-2.297743083275696,-1.0167840468512637,1.456088066101076,34.48978786248339,7.184687392568055,0.6404795182122156,6,0.4082489013671893,1.206602096557619,3.8715600967407244,5.041872978210451,0.9253644943237322,2,0.04449865047739343,2.111074773996122,16.311805725097653,-1.2352431951125897,16.075929641723633,2.0434864744632746,16.239229202270508,0.04449865047739343
4214,2011-06-23,14.810358047485352,14.860255241394045,14.53819179534912,14.774068832397461,16504594.0,-0.004876556535805099,3.7333174485261456,0.1951244526034047,21.216010539806106,24.446505753619505,1.167640482472331,1.7820715511717218,3.0461713086343494,4.827343895215623,41.10964678576076,0.3447437286376953,-0.7946608958554187,-1.5980673789978042,-3.021107905735544,-0.1750268522600642,-2.3095876423666724,-0.8865471156289342,1.528665542602539,31.22448681874389,2.31191818794586,0.7115202633688698,6,0.41732120513916016,1.2610349655151367,3.627744197845459,4.85362434387207,0.9299001693725586,3,0.0888207989472618,2.7247729780191605,14.882935523986815,2.111074773996122,16.311805725097653,-1.2352431951125897,16.075929641723633,0.0888207989472618
4215,2011-06-24,15.150565147399902,15.209534645080565,14.805822372436525,14.987265586853027,13495225.0,0.022970889618182833,1.8709596473380916,4.499947440344791,29.146310227391382,25.063783151501767,0.7681203628016569,1.3458120121284693,2.623563852952735,4.44881884044425,42.03504561917212,0.4037122726440394,-0.7816379339402744,-1.153076410293579,-2.6241764233157134,0.318023602728557,-1.888626416804648,-0.41752640378251193,1.144004669189453,46.530593506211545,13.871333928000837,0.7355500065110679,6,0.07711410522460938,0.9094877243041992,3.239908218383789,4.5134172439575195,0.2585582733154297,4,0.06826347546621125,3.7333174485261456,14.810358047485352,2.7247729780191605,14.882935523986815,2.111074773996122,16.311805725097653,0.06826347546621125
4216,2011-06-27,15.332009315490724,15.363761901855467,15.150565147399902,15.168709754943848,6525917.0,0.011976065996585072,-1.1363601613118837,1.0000000000000109,32.12617416367122,25.559137483566303,0.5165526510106577,1.0646161190837926,2.361883642625317,4.228563924448045,42.78671794611388,0.21319675445556463,-0.7747433683234028,-0.8736525535583493,-2.3286362409132106,0.5813311337965121,-1.60114439723578,-0.14616070988091856,0.9189958030700662,54.693867568729594,17.925448030127654,0.7274918436774302,6,-0.10433006286621271,0.5647439956665021,3.028979301452635,4.331973075866697,-0.22226810455322443,0,0.04556205513082623,1.8709596473380916,15.150565147399902,3.7333174485261456,14.810358047485352,2.7247729780191605,14.882935523986815,0.04556205513082623
4217,2011-06-28,15.241287231445312,15.37736988067627,14.910152435302734,15.37736988067627,7991241.0,-0.005917168596666023,5.866671805904985,-0.8333313866566906,33.95061151601985,27.171511035876176,0.5006323005954805,1.031374887975801,2.3778502915045756,4.278684579230472,44.64170647472373,0.46721744537353516,-0.7578606194962489,-0.8521061897277846,-2.2356661422799,0.5314537628243308,-1.543886166003844,-0.16032621345172693,0.967024483047485,89.208653768346,46.27401486278292,0.6917799762760581,6,-0.013607978820800781,0.6554660797119141,3.006298542022705,4.313828468322754,-0.489898681640625,1,0.04851189314143323,-1.1363601613118837,15.332009315490724,1.8709596473380916,15.150565147399902,3.7333174485261456,14.810358047485352,0.04851189314143323
4218,2011-06-29,15.513452529907227,15.554278373718262,15.26850414276123,15.327472686767578,6763008.0,0.017857107101845848,1.135579691553351,-1.3666683018788588,39.22715941548034,28.47140750262362,0.1766425669217231,0.6533781691008116,2.037961506373591,3.961511259070594,45.84259591283042,0.3129911422729492,-0.7478565983250789,-0.49148693084716655,-1.7777242514905787,0.7947503897962456,-1.1346055911688708,0.1516317294745395,0.6530196485989386,95.98205067558689,49.62019418348366,0.643118660321706,6,-0.28577327728271484,0.38330078125,2.687638282775879,3.867023468017578,-1.4424781799316406,2,0.028070267757478007,5.866671805904985,15.241287231445312,-1.1363601613118837,15.332009315490724,1.8709596473380916,15.150565147399902,0.028070267757478007
4219,2011-06-30,16.066856384277347,16.071392059326172,15.513452529907227,15.545206069946287,10506612.0,0.03567251411658723,1.102569263003547,2.804875547396626,50.27502506010034,30.879988048375573,-0.4369317445776666,0.030064143863494763,1.4385392173141511,3.3627460576817896,46.464462879995736,0.5579395294189453,-0.7445257115115602,0.1072779655456575,-1.0963904475290107,1.3109463786203257,-0.4945562409916775,0.7091121720829925,0.05861304896191655,99.64161001201191,46.944891950398315,0.6018342065373341,6,-0.8391771316528356,-0.17010307312012074,2.0877399444580043,3.136713027954098,-2.2952642440795916,3,-0.016092529850445292,1.135579691553351,15.513452529907227,5.866671805904985,15.241287231445312,-1.1363601613118837,15.332009315490724,-0.016092529850445292
4220,2011-07-01,16.021495819091793,16.166650772094727,15.803763389587402,16.016960144042972,5964388.0,-0.0028232383548247864,1.461541944832583,0.008694857309991958,48.723642264220636,33.96766346663085,-0.4757330971677529,0.012472274679481643,1.4308485123387946,3.3617312713737206,46.588235209836824,0.3628873825073242,-0.6926358068994389,0.1022887229919398,-1.0306963409606205,1.2352737869445,-0.4642038089843403,0.6687812549682199,-1.9051609039306605,88.44766055373115,30.653753206605266,0.5664925319762805,7,-0.7938165664672816,-0.12474250793456676,1.9686675071716344,3.055062294006351,-2.957534790039059,4,-0.0175537668523279,1.102569263003547,16.066856384277347,1.135579691553351,15.513452529907227,5.866671805904985,15.241287231445312,-0.0175537668523279
4221,2011-07-04,15.876340866088867,16.085002899169922,15.72665023803711,16.08046531677246,5771394.0,-0.009060012538277151,2.3616632968920537,-45.00420521453644,45.35397046668444,35.64496427175456,-0.40439345294275064,0.09761084558886424,1.5327478311221867,3.4570231555134256,46.732570524680014,0.3583526611328125,-0.6839993720958919,-0.0015876770019538355,-1.0729856099206785,1.0698102559167726,-0.5372866434613179,0.5341112894574103,-1.7189996337890623,76.89532110746288,16.128454555518616,0.5356989664593632,7,-0.7348480224609375,0.020412445068359375,1.9595947265625,3.116299629211426,-2.708049774169922,0,-0.029428534529104877,1.461541944832583,16.021495819091793,1.102569263003547,16.066856384277347,1.135579691553351,15.513452529907227,-0.029428534529104877
4222,2011-07-05,15.899022102355955,15.98974323272705,15.785618782043455,15.840051651000975,4328808.0,0.001428618625563427,-1.4324247538198622,-0.2888945991403476,49.170618238776235,38.7988357657945,-0.5495799107641712,0.010820911589517479,1.4606258012912807,3.383525085647813,46.884705899287205,0.20412445068359553,-0.6863349186625847,0.06214518547057857,-0.9336415332184824,1.0579319041596378,-0.4357481738739519,0.5600385448151091,-1.7014946792602519,70.20211834036772,2.4789272500074873,0.4978933593445297,7,-0.5466008186340314,-0.0022687911987286924,1.876810550689699,3.0936183929443377,-3.4519710540771484,1,-0.04964336085182863,2.3616632968920537,15.876340866088867,1.461541944832583,16.021495819091793,1.102569263003547,16.066856384277347,-0.04964336085182863
4223,2011-07-06,15.92170238494873,15.998815536499025,15.81737232208252,15.912630081176758,4874553.0,0.001426520602761716,1.2222261155982004,0.1538449098407051,46.774192286232775,41.63863373761969,-0.45752951072824644,-0.05392232544839004,1.389503681728975,3.3105130741485773,46.629783331635785,0.18144321441650568,-0.6564072989060499,0.10977401733398473,-0.848732123769814,1.0682801584377852,-0.3694790532179155,0.589027087885885,-1.6847924948730473,62.50014600074753,-6.247029305122631,0.47925307055190025,7,-0.43546581268310547,-0.0635061264038086,1.8450579643249512,3.0709381103515625,-3.102691650390625,2,-0.07350431548390057,-1.4324247538198622,15.899022102355955,2.3616632968920537,15.876340866088867,1.461541944832583,16.021495819091793,-0.07350431548390057
4224,2011-07-07,16.066856384277347,16.143970489501953,15.867268562316895,15.97613525390625,3620627.0,0.009116738638817568,1.2592583940696442,9.999789761379557,47.68290994492709,43.698255928456994,-0.4533836439969612,-0.23318166584486733,1.2002516691373906,3.1155777275347774,45.74448128976387,0.2767019271850586,-0.6711819569653237,0.2689899444580117,-0.6643171975072271,1.2022970864232505,-0.19766362652460856,0.7356435154406302,-1.791351676561284,77.3194848430999,9.987026797197018,0.4666535709826193,7,-0.5284547805786168,-0.39463996887207387,1.6919651031494105,2.923515319824215,-2.898565292358402,3,-0.12422355603146396,1.2222261155982004,15.92170238494873,-1.4324247538198622,15.899022102355955,2.3616632968920537,15.876340866088867,-0.12422355603146396
4225,2011-07-08,16.134899139404293,16.162115097045902,15.858197212219238,16.130363464355472,6957017.0,0.004234976245479638,9.307963514036917,0.049995795139100616,50.81352048575985,45.774627742022396,-0.41025790215578084,-0.3099715931046312,1.0901858534838134,2.995108893783037,44.6869908557171,0.3039178848266637,-0.5042301854324798,0.3324965476989714,-0.6067143874665106,1.2717074828644535,-0.13710891988376872,0.8021020152817133,-1.8215715104006573,93.75013687589906,23.959475719887777,0.4696054675827411,7,-0.5964975357055629,-0.5579404830932582,1.4764995574951207,2.789699554443363,-2.8169174194335884,4,-0.1464717553414958,1.2592583940696442,16.066856384277347,1.2222261155982004,15.92170238494873,-1.4324247538198622,15.899022102355955,-0.1464717553414958
4226,2011-07-11,15.694896697998047,16.08046531677246,15.654071807861328,15.994279861450195,7684909.0,-0.02727023191187372,-1.238092616045372,-66.00630782180231,41.943131267689324,46.66268549220789,0.09681454039095527,0.10128430544133948,1.4775064491548413,3.380898138112933,43.68406074464685,0.4808273315429652,-0.3344586397838629,-0.08595943450927734,-1.0136307128257158,0.8417118438071594,-0.5497950736674966,0.3778762046489419,-1.3445026061325898,8.035710933657649,-56.09173529312144,0.4638356391582186,7,0.02268075942993164,-0.17690753936767578,1.766810417175293,3.080010414123535,-2.494853973388672,0,-0.16763000863082456,9.307963514036917,16.134899139404293,1.2592583940696442,16.066856384277347,1.2222261155982004,15.92170238494873,-0.16763000863082456
4227,2011-07-12,15.472627639770508,15.59510326385498,15.159638404846193,15.513452529907227,6834439.0,-0.014161868185847304,3.266620569794696,0.1363633467759918,61.2456601405851,49.10918557277509,0.3971106660176851,0.2758929130018526,1.6326033720696032,3.541679010316262,43.41378885639408,0.5352582931518537,-0.21414108105384422,-0.26899118423461843,-1.177995368382426,0.6400129999131892,-0.723493276308524,0.18551090783928537,-1.0859084143004658,31.221597206168493,-35.1406409440104,0.45450209207390424,7,0.19051694869995117,-0.006803512573240411,1.9822750091552734,3.2954750061035156,-2.435883522033693,1,-0.14892987807245783,-1.238092616045372,15.694896697998047,9.307963514036917,16.134899139404293,1.2592583940696442,16.066856384277347,-0.14892987807245783
4228,2011-07-13,15.699433326721193,15.717577934265135,15.363761901855467,15.427267074584961,6928035.0,0.014658511290461584,1.2941141915477372,-6.666674453373245,66.01306448593155,50.85785662008966,0.22290114505213943,0.029899225611153213,1.3436782158141245,3.2566147372542016,42.68132020285989,0.35381603240966797,-0.10443111686294593,-0.02903079986572088,-0.9321702404524377,0.8741086407209959,-0.48060052015908106,0.4225389204276375,-1.2771154703186571,53.84613189265697,-16.260162519431802,0.4515697202933586,7,-0.0362887382507342,-0.25855827331543146,1.755469322204588,3.0686693191528303,-3.433826446533205,2,-0.20716558430849064,3.266620569794696,15.472627639770508,-1.238092616045372,15.694896697998047,9.307963514036917,16.134899139404293,-0.20716558430849064
4229,2011-07-14,15.626855850219727,15.654071807861328,15.50438117980957,15.60871124267578,4689311.0,-0.004622936063427008,3.125042705842159,0.06666736746944234,59.49367281105112,52.05452668084861,0.25311904574943433,0.06395667125993754,1.3588850869075344,3.2742658747389513,41.65360992963806,0.19505214691162287,0.0049783009506860765,-0.07507209777832102,-0.9560392652195695,0.8058950696629275,-0.5155556814989453,0.3654114859423032,-1.169651335503346,46.60631504043552,-25.388196805375784,0.4404835837206243,7,0.03402090072632191,-0.29938316345214666,1.6919641494750977,3.00516414642334,-3.583517074584961,3,-0.17968074592702798,1.2941141915477372,15.699433326721193,3.266620569794696,15.472627639770508,-1.238092616045372,15.694896697998047,-0.17968074592702798
4230,2011-07-15,15.753866195678713,16.139434814453125,15.545206069946287,15.599638938903807,8865630.0,0.008127696746956348,-3.5172525038694866,8.499894880688947,58.59518575241999,53.52577282370812,0.09404268867394805,-0.10675356650579637,1.1651456589464697,3.09613155109116,40.48018526295402,0.5942287445068377,0.08234288088721087,0.07620639801025497,-0.7684319293652901,0.9208447253858001,-0.3461127656775158,0.49852556169802753,-1.2624727558147644,60.648088215684304,-12.975728549005005,0.42231916368777256,7,-0.09298944473266424,-0.4626817703247088,1.376706123352049,2.689906120300291,-3.5064029693603533,4,-0.1641232108768952,3.125042705842159,15.626855850219727,1.2941141915477372,15.699433326721193,3.266620569794696,15.472627639770508,-0.1641232108768952
4231,2011-07-18,15.604174613952635,16.216548919677734,15.463556289672852,16.143970489501953,9260698.0,-0.009501894954975443,1.1986703331128825,-3.500003091782591,57.22020393378389,54.42017123426452,0.22469673163113235,0.006095711410862847,1.2511348055168714,3.1944685247931144,39.290334816368244,0.7529926300048828,0.06287508148729515,-0.049897432327272284,-0.8737995225209847,0.7740046578664401,-0.4618484774241285,0.3620536127695839,-1.0792760274440703,42.05996655992163,-28.370038598004705,0.41195104509685637,7,0.08391904830932795,-0.3764953613281232,1.4810366630554217,2.794236660003664,-3.306814193725584,0,-0.1465116195212086,-3.5172525038694866,15.753866195678713,3.125042705842159,15.626855850219727,1.2941141915477372,15.699433326721193,-0.1465116195212086
4232,2011-07-19,15.341081619262695,15.631391525268555,15.100667953491213,15.495308876037598,9780309.0,-0.016860423649367018,1.4893660325874152,0.2857140333240865,46.55798881609168,54.39614862647107,0.4473684045204376,0.20315136980254245,1.4439612382792504,3.400679125549914,38.859462184924276,0.530723571777342,0.04536218877425746,-0.2644542217254635,-1.0380451320081754,0.5091366885572501,-0.6512496768668203,0.12234123341589331,-0.7485170194273643,21.54474115577817,-43.767219536628446,0.3867954551413566,7,0.31752681732177734,-0.1134023666381836,1.724851131439209,3.0573296546936035,-2.821453094482422,1,-0.13956244727653178,1.1986703331128825,15.604174613952635,-3.5172525038694866,15.753866195678713,3.125042705842159,15.626855850219727,-0.13956244727653178
4233,2011-07-20,15.545206069946287,15.545206069946287,15.295721054077148,15.418194770812988,5009490.0,0.01330574047838251,2.928548366508818,-0.8235334128951955,37.89476619431037,53.30857709862477,0.20587114942029494,0.05395269935615765,1.1612807197078485,3.1344874813245784,36.356678320411724,0.24948501586913885,0.05886653934004826,-0.09344329833984588,-0.7896226623400171,0.6027360656603253,-0.4415329803399324,0.2546463836602406,-0.8876820973172599,39.83741366019225,-20.25913295991409,0.3480896820000859,7,0.11340236663818537,-0.31752681732177557,1.4277367591857928,2.8532052040100115,-3.0391855239868146,2,-0.16136562879401828,1.4893660325874152,15.341081619262695,1.1986703331128825,15.604174613952635,-3.5172525038694866,15.753866195678713,-0.16136562879401828
4234,2011-07-21,16.125825881958008,16.171186447143555,15.61324691772461,15.6495361328125,7012525.0,0.03735040947023793,-1.033054749535211,3.749979351409037,51.939287492040684,53.43366232154486,-0.40845787600008165,-0.445925340538178,0.5110340833439686,2.497805918707364,33.21693958397461,0.6259803771972674,0.06482445444218321,0.4214031219482415,-0.1885000230400884,1.0313062669365713,0.11645154945407654,0.7263546944424064,-1.4059409114470327,91.86982837158976,33.89884223177426,0.3049515724941652,7,-0.46721744537353516,-0.8981466293334961,0.7994880676269531,2.272585391998291,-3.665165901184082,3,-0.2393811659648969,2.928548366508818,15.545206069946287,1.4893660325874152,15.341081619262695,1.1986703331128825,15.604174613952635,-0.2393811659648969
4235,2011-07-22,16.184795379638672,16.37984848022461,16.08046531677246,16.257373809814453,5220241.0,0.0036568358180426586,-1.1290335707019328,-0.15238293561008037,55.923338949527505,54.987018730637985,-0.5136176521326004,-0.4463233952739074,0.3828573265914237,2.386097428317836,30.720668409343403,0.29938316345214844,0.08160315099291715,0.4286611080169678,-0.158469606335494,1.0157918223694278,0.13509575084073688,0.7222264651931987,-1.405043851161027,84.75171435856372,27.96935960644008,0.29356535717623,7,-0.4445371627807617,-0.9367036819458008,0.6033015251159668,1.8915534019470215,-3.497331619262697,4,-0.25588563258662367,-1.033054749535211,16.125825881958008,2.928548366508818,15.545206069946287,1.4893660325874152,15.341081619262695,-0.25588563258662367
4236,2011-07-25,16.030567169189453,16.107681274414062,15.96252727508545,16.057785034179688,3470793.0,-0.009529203603231617,1.2857035590929569,0.37501313991380214,52.4046096821735,54.00467979081448,-0.34281825004516087,-0.24988961521882302,0.4729945486538014,2.4803601078346063,28.56542717541503,0.22226810455322266,0.07940505135902676,0.2395050048828118,-0.32402971227541144,0.8030397220410332,-0.04226235369629805,0.5212723634619234,-1.1548098236069908,72.69491649258413,16.882617689245947,0.281767358579111,7,-0.29030895233154297,-0.782475471496582,0.7257766723632812,1.9936156272888184,-3.207019805908203,0,-0.2359931437823467,-1.1290335707019328,16.184795379638672,-1.033054749535211,16.125825881958008,2.928548366508818,15.545206069946287,-0.2359931437823467
4237,2011-07-26,15.980670928955078,16.103145599365234,15.880876541137695,16.035104751586914,2849865.0,-0.0031125686139337194,1.3333433448465735,1.9999299229152068,51.06730993294036,52.34404039603768,-0.23834153372032496,-0.14942135310126936,0.4688897915065766,2.465553170263835,26.13295444538889,0.22226905822753906,0.054202369360975666,0.1526395797729485,-0.3530810914268301,0.6583602509727289,-0.10022075582694256,0.4054999153728378,-1.0146681152940875,63.17983092743603,7.874208611119357,0.2528603355998898,7,-0.24041271209716797,-0.732579231262207,0.7337141036987305,1.9981513023376465,-2.6173276901245135,1,-0.23048534852528035,1.2857035590929569,16.030567169189453,-1.1290335707019328,16.184795379638672,-1.033054749535211,16.125825881958008,-0.23048534852528035
4238,2011-07-27,15.948919296264648,16.098609924316403,15.72665023803711,15.894485473632812,4525377.0,-0.0019868773239614113,1.1025654848222064,-1.0,47.774000959044685,51.041854634703625,-0.18716056239883372,-0.08787847959187545,0.4520311373773538,2.4344399921361557,24.1267921859031,0.3719596862792933,0.10271867882457641,0.09911460876464773,-0.3866839490233964,0.5849131665526919,-0.14378467012937435,0.3420138876586698,-0.8980857426098403,43.787072054140125,-8.37315445807544,0.2428992788940222,7,-0.20866107940673828,-0.7008275985717773,0.631650447845459,2.029902935028076,-2.894031524658203,2,-0.2150171248460414,1.3333433448465735,15.980670928955078,1.2857035590929569,16.030567169189453,-1.1290335707019328,16.184795379638672,-0.2150171248460414
4239,2011-07-28,15.808300018310547,15.867268562316895,15.617782592773438,15.785618782043455,3688389.0,-0.008816853063331687,2.5484133497005743,0.41667542660923407,43.999998598392565,49.420167173145025,-0.020223464019538895,0.03412692875743595,0.5354082778958258,2.5063203930046036,23.304367870423466,0.33113670349121094,0.09198503804434033,-0.02857685089111328,-0.5036989433061407,0.44654524152391417,-0.266137897098627,0.20898419531640045,-0.6777255690615505,25.000125143289065,-20.994621682374014,0.23756104620751337,7,-0.06804180145263672,-0.34927988052368164,-0.11793899536132812,1.358560562133789,-3.1752691268920916,3,-0.20889529351834712,1.1025654848222064,15.948919296264648,1.3333433448465735,15.980670928955078,1.2857035590929569,16.030567169189453,-0.20889529351834712
4240,2011-07-29,15.74025821685791,15.812835693359375,15.486236572265625,15.599638938903807,3896484.0,-0.004304182067257356,1.2857142857142858,6.199806584534765,50.96526271827235,48.72517370475485,0.05105391423084349,0.08434312540759237,0.5527186833122215,2.506485378236114,22.72844715300986,0.32659912109375,0.04414684475045405,-0.08255677223205637,-0.551276426004712,0.3861628815405993,-0.31691659911838244,0.15180305465427146,-0.5347273257503762,40.87598521865102,-9.510525991462153,0.23435982688632748,7,0.0,-0.14742279052734375,-0.09072208404541016,1.3154678344726562,-3.6787748336791974,4,-0.2083573338442133,2.5484133497005743,15.808300018310547,1.1025654848222064,15.948919296264648,1.3333433448465735,15.980670928955078,-0.2083573338442133
4241,2011-08-01,15.409123420715332,15.96252727508545,15.381905555725098,15.92170238494873,6259496.0,-0.021037443705207548,-1.047995317529997,-3.6451542895896454,48.70850984351768,48.96412048557996,0.3929320402575538,0.39914482444148724,0.8419743369654711,2.771329586829225,21.897748370835995,0.5806217193603516,0.018116300051346457,-0.3903306961059574,-0.8931495141347163,0.11248812192280333,-0.6417401051203377,-0.13892128709157703,-0.1331334742607737,3.7737595451390034,-47.011317152112184,0.2514094090143803,8,0.4286613464355469,0.23587703704833984,0.2347426414489746,1.551344871520996,-3.9010448455810565,0,-0.17662650794791357,1.2857142857142858,15.74025821685791,2.5484133497005743,15.808300018310547,1.1025654848222064,15.948919296264648,-0.17662650794791357
4242,2011-08-02,15.1097412109375,15.354689598083494,15.07345199584961,15.259431838989258,6140977.0,-0.019428892974882372,-1.53060506465978,0.2920342786123339,38.35125596578567,49.014841571299435,0.733145715937523,0.6707541769081331,1.0951350996230005,3.0071497559162523,21.21486194344606,0.33567142486572266,-0.023279894304465643,-0.6502488613128659,-1.2370455212250526,-0.06345220140068086,-0.9436471912689584,-0.35685053135677336,1.2701072692871094,3.539865817763716,-44.92235200930554,0.2933983299560928,8,0.6169090270996094,0.5352592468261719,0.45247507095336914,1.791757583618164,-3.238774299621582,1,-0.15130595658391166,-1.047995317529997,15.409123420715332,1.2857142857142858,15.74025821685791,2.5484133497005743,15.808300018310547,-0.15130595658391166
4243,2011-08-03,14.751388549804688,14.996337890625,14.565408706665039,14.882935523986815,9231991.0,-0.02371666437764075,1.4050628195199584,0.8787923191600396,34.460533220482446,47.07275776334853,1.0807008990465246,0.9875674873039344,1.4018567353350306,3.3038467001694727,20.79085533117905,0.5443325042724609,-0.06147364507101116,-0.9500858306884759,-1.6839599710184956,-0.2162116903584579,-1.317022900853484,-0.583148760523466,1.6023320007324209,13.311672133161773,-33.923574469400556,0.36693707016500926,8,0.7212400436401367,0.7212400436401367,0.8108277320861816,2.141037940979004,-2.866813659667967,2,-0.09409590875378993,-1.53060506465978,15.1097412109375,-1.047995317529997,15.409123420715332,1.2857142857142858,15.74025821685791,-0.09409590875378993
4244,2011-08-04,14.070974349975586,14.923761367797852,13.96210765838623,14.855718612670898,11333999.0,-0.0461254340587558,1.0886677161439993,5.965505991865933,25.033644252633522,43.64056946369364,1.6080890759673476,1.5924334112655298,2.0164044790482833,3.9299733597824016,20.97404413339398,0.9616537094116211,-0.06541708377836919,-1.5307059288024902,-2.544719584046387,-0.5166922735585935,-2.0377127564244404,-1.0236991011805419,2.2112137268066405,5.442192761986124,-38.44007785057363,0.5070068276219484,8,0.9639201164245605,1.100003719329834,1.4912419319152832,2.8214521408081055,-2.6309366226196307,3,-0.07221152942908349,1.4050628195199584,14.751388549804688,-1.53060506465978,15.1097412109375,-1.047995317529997,15.409123420715332,-0.07221152942908349
4245,2011-08-05,13.771592140197756,14.202521324157715,13.562931060791016,13.585612297058105,11135937.0,-0.02127657988221332,-4.529384120702448,-0.23699420560384446,23.96907286322022,40.481065372698836,1.7088650625719453,1.7978618381951836,2.2515176888364703,4.177483841811727,21.361095134203957,0.6395902633666992,-0.07294871236864964,-1.7119227886199937,-2.9826210454743087,-0.44122453176567866,-2.3472719170471503,-1.0765736601928353,2.37139111148071,8.695674637413688,-33.95406110051192,0.6353491284271576,8,1.0614461898803693,1.1997976303100568,1.7906241416931135,3.1208343505859357,-2.680833816528322,4,-0.08267462739155385,1.0886677161439993,14.070974349975586,1.4050628195199584,14.751388549804688,-1.53060506465978,15.1097412109375,-0.08267462739155385
4246,2011-08-08,13.063961029052734,13.971179962158205,13.045816421508787,13.612828254699707,10339593.0,-0.051383391545522517,-2.162790242853015,-2.951218886849121,21.281461007955016,37.17152660325601,2.1807591068515286,2.4224858669924956,2.8838696467779936,4.8239663513482185,21.615691010939347,0.9253635406494176,-0.18901329218512153,-2.2880071163177487,-3.9507992818089193,-0.6252149508265781,-3.119403199063335,-1.4566110335721625,2.8726180473547345,0.7858641924570858,-42.69387800106579,0.8313960827455856,8,1.5082521438598597,1.6488714218139648,2.4982552528381348,3.558568000793457,-1.6375322341918945,0,-0.07673611729586671,-4.529384120702448,13.771592140197756,1.0886677161439993,14.070974349975586,1.4050628195199584,14.751388549804688,-0.07673611729586671
4247,2011-08-09,13.168291091918945,13.268084526062012,12.134060859680176,13.063961029052734,13797279.0,0.00798609722075816,6.462721225053345,-0.19008251539018886,19.248817023023918,34.002061721475926,1.8277466000334215,2.252137404542413,2.6976325556231213,4.657314728284881,21.43291344634787,1.134023666381836,-0.33535472035406144,-2.06846022605896,-3.9945447678763664,-0.14237568424155533,-3.0315024969676614,-1.1054179551502568,2.4792117189986556,36.133128312089866,-7.484830619866436,0.9630422709087025,8,0.8800029754638672,1.0886635780334473,2.350831985473633,3.3000106811523438,-1.3245410919189453,1,-0.1260765353071137,-2.162790242853015,13.063961029052734,-4.529384120702448,13.771592140197756,1.0886677161439993,14.070974349975586,-0.1260765353071137
4248,2011-08-10,12.447051048278807,13.42684841156006,12.33818531036377,13.390560150146484,12731604.0,-0.054770967516259206,1.1428570087747498,-9.04350170935485,4.077011594692209,29.566174276620334,2.235046854960558,2.864066056494673,3.333476501098337,5.303873967809663,21.440656703816035,1.0886631011962908,-0.49458188823993865,-2.6270811557769793,-4.905631540970932,-0.34853077058302695,-3.7663563483739555,-1.4878059631800031,2.778838728490303,11.21949068324249,-25.208714790426455,1.1392751925969757,8,1.6012430191040057,1.8099036216735858,3.1775362491607684,4.021250724792482,-0.4717540740966797,2,-0.046282780935694046,6.462721225053345,13.168291091918945,-2.162790242853015,13.063961029052734,-4.529384120702448,13.771592140197756,-0.046282780935694046
4249,2011-08-11,12.819010734558105,12.959630012512207,11.657770156860352,12.77365016937256,17663851.0,0.029883358302023932,6.972218977761166,-0.048076446846939576,11.029402184079004,25.128856439487738,1.5583401178511842,2.393689728825116,2.8886261704237928,4.861173237143156,21.604740122797505,1.3018598556518555,-0.655747537205384,-2.1147292137146003,-4.587608678645001,0.35815025121580035,-3.3511689461798007,-0.8782894812494,2.035859572160332,45.632775126341414,14.684432099627095,1.2364397324652003,8,0.9911379814147949,1.199798583984375,2.853205680847168,3.6492910385131836,-0.9344358444213849,3,-0.07289453638589194,1.1428570087747498,12.447051048278807,6.462721225053345,13.168291091918945,-2.162790242853015,13.063961029052734,-0.07289453638589194
4250,2011-08-12,13.168291091918945,13.195507049560547,12.682928085327148,12.927878379821776,8427918.0,0.027247060213408947,2.4769428820022834,5.300037843747619,18.291468222944417,21.749185148312936,0.900562928274601,1.9402503653979792,2.473690483672007,4.443478703116995,22.832649037181735,0.5125789642333984,-0.8143212112753915,-1.6361701011657708,-4.197289252104973,0.9249490497734332,-2.9167296766353736,-0.3556105256961697,1.2389851938193601,65.29413559151544,37.989525433646484,1.2805595754696018,8,0.3379387855529785,0.8505182266235352,2.4370179176330566,3.3000106811523438,-1.4878396987915057,4,-0.13124355715553526,6.972218977761166,12.819010734558105,1.1428570087747498,12.447051048278807,6.462721225053345,13.168291091918945,-0.13124355715553526
4251,2011-08-15,13.317981719970705,13.463136672973633,13.082104682922365,13.349735260009766,4184710.0,0.011367506004148265,1.9473804570737112,-0.13207928882823222,21.140606892023754,19.83689080678383,0.47276578874282293,1.697535585532865,2.2628248232364054,4.222218080605755,23.79785029618016,0.38103199005126775,-0.9647475302236419,-1.3721698284149149,-3.9865257205595466,1.2421860637297168,-2.6793477744872316,-0.06499188234259812,0.7043637077246867,91.95980695845475,66.33487243490603,1.3071779460723163,8,0.00907230377197088,0.7008275985717756,2.239698410034178,3.150320053100584,-1.4016532897949254,0,-0.16723430345016055,2.4769428820022834,13.168291091918945,6.972218977761166,12.819010734558105,1.1428570087747498,12.447051048278807,-0.16723430345016055
4252,2011-08-16,13.200042724609375,13.336126327514648,13.068496704101562,13.222723960876465,4698313.0,-0.008855620757045823,1.1454482903614227,0.714290004805422,20.752886350482513,18.313818932339398,0.325562677043596,1.7358468124782167,2.316372145200038,4.267898958174278,24.25326002132851,0.26762962341308594,-1.1558919698872359,-1.383056879043579,-4.059782350815762,1.2936685927286042,-2.7214196149296708,-0.04469414315748743,0.49126216516911114,85.42711709693914,59.534301609694005,1.3383627358860917,8,0.09072303771972656,0.8187665939331055,2.4177405834198,3.268259048461914,-1.3835086822509766,1,-0.13436425674910235,1.9473804570737112,13.317981719970705,2.4769428820022834,13.168291091918945,6.972218977761166,12.819010734558105,-0.13436425674910235
4253,2011-08-17,13.036744117736815,13.177363395690918,12.936949729919435,13.091176986694336,6592717.0,-0.012371066539664799,1.1199968043460737,2.3999074969516823,20.653213791415368,17.82710443664849,0.24592225622297015,1.793537714448778,2.421705347092873,4.3630505871716085,24.77138720591361,0.26309299468993963,-1.3402051637177728,-1.4209323883056655,-4.142542933607517,1.3006781569961863,-2.7817376609565923,-0.060127115654738716,0.4263925552368182,76.38193954351243,48.295215678134284,1.3608052726509263,8,-0.10659837722778143,0.9820652008056658,2.5277402400970477,3.4315576553344744,-1.7826862335205078,2,-0.091510127602621,1.1454482903614227,13.200042724609375,1.9473804570737112,13.317981719970705,2.4769428820022834,13.168291091918945,-0.091510127602621
4254,2011-08-18,12.265606880187988,12.927878379821776,12.066019058227539,12.832619667053224,13120024.0,-0.05915106030958106,1.275445407942317,10.416735287418442,17.976583778455094,17.16127231611903,0.8203000063216113,2.382817224753655,3.1270611542115994,5.055505149059108,26.977656971015403,0.9707250595092756,-1.5085468198366208,-1.9990586757659905,-4.769633808100011,0.7715164565680279,-3.3843462419330006,-0.6137711095989804,1.0705194473266602,14.285685031372356,-11.68000442050024,1.3852875661670094,8,0.5488681793212891,1.7532024383544922,3.286402940750122,4.202694892883301,-0.9571161270141602,3,-0.02366861328930936,1.1199968043460737,13.036744117736815,1.1454482903614227,13.200042724609375,1.9473804570737112,13.317981719970705,-0.02366861328930936
4255,2011-08-19,12.043338775634766,12.292823791503904,11.671379089355467,12.188493728637695,8849367.0,-0.01812124803316839,2.5128220333044378,0.25599943487240817,18.34470614763417,16.834966220527825,0.8623160370809124,2.402064499129267,3.2894064944814296,5.194536743384017,29.803290114515136,0.6214447021484375,-1.6575351963383138,-2.014253950119018,-4.7995998953182095,0.7710919950801731,-3.4069269227186147,-0.6215809775194217,1.1340246200561523,20.75948720296113,-7.682309648037052,1.3926729725995957,8,0.5171146392822266,1.9754705429077148,3.4508359432220495,4.424962997436523,-0.022681236267089844,4,-0.013182713569367066,1.275445407942317,12.265606880187988,1.1199968043460737,13.036744117736815,1.1454482903614227,13.200042724609375,-0.013182713569367066
4256,2011-08-22,12.24746322631836,12.492411613464355,11.911791801452635,11.93447208404541,4700717.0,0.0169491579109744,-2.240502556159644,-2.156255338160125,22.589049268028447,17.20610313663944,0.5924989260188767,2.0026652152907793,3.023863526700719,4.909907855223658,32.41942289782758,0.5806198120117205,-1.7158146048766838,-1.6209743022918701,-4.35553167210227,1.1135830675185296,-2.98825298719707,-0.25369561738667024,0.7171571159362795,34.604901198088534,2.888706290531406,1.3672786849051999,8,0.3129901885986328,1.771346092224121,3.228567361831667,4.22083854675293,0.2449483871459961,0,-0.04629626745663362,2.5128220333044378,12.043338775634766,1.275445407942317,12.265606880187988,1.1199968043460737,13.036744117736815,-0.04629626745663362
4257,2011-08-23,12.29736042022705,12.474267959594727,12.147668838500975,12.33818531036377,5291944.0,0.004074083994918043,1.0869607610133145,-0.1304346501317814,25.023086732539696,19.533444818622495,0.45378893388046393,1.7525281357604872,2.9076204769551826,4.774923090486716,35.027321474652105,0.3265991210937518,-1.7512360014829529,-1.3869115829467766,-4.016619734434048,1.242796568540495,-2.7017656586904124,-0.07205750720314086,0.48430089607238713,41.56625857508434,7.211288620828597,1.3148540757436353,8,0.2630929946899414,1.7214488983154297,3.1605260372161865,4.170941352844238,-0.02721786499023615,1,-0.03098485992364175,-2.240502556159644,12.24746322631836,2.5128220333044378,12.043338775634766,1.275445407942317,12.265606880187988,-0.03098485992364175
4258,2011-08-24,12.519628524780273,12.646639823913574,12.29736042022705,12.44251537322998,4112934.0,0.018074456383959436,1.1095843857370378,-1.8888759110446645,32.58654893160228,21.92868334612508,0.2714438317016459,1.3282747285968242,2.629726622858005,4.475456182674183,37.362932286644856,0.34927940368652344,-1.7055091467673993,-0.9931789398193356,-3.442142152428408,1.455784272789737,-2.217660546123872,0.2313026664852007,-0.8618583679199219,67.50894663139893,28.278226362999852,1.2244816063045365,8,0.047629356384277344,1.499180793762207,2.9235153198242188,3.9486732482910156,0.29484653472900213,2,-0.05615937254290171,1.0869607610133145,12.29736042022705,-2.240502556159644,12.24746322631836,2.5128220333044378,12.043338775634766,-0.05615937254290171
4259,2011-08-25,12.506020545959473,12.891589164733887,12.44251537322998,12.737361907958984,4606416.0,-0.0010869315166872617,-1.5063298550400657,-3.0000247344142275,34.82044852979868,23.765236713553335,0.2637179015329245,1.140261098809919,2.580115768054501,4.415637912449508,39.445476000189835,0.44907379150390625,-1.6629464266272649,-0.8416729450225837,-3.0747652182763154,1.391419328231148,-1.9582190816494496,0.27487319160428214,-0.828472995758057,68.40145590054738,24.262799699812916,1.1165461366268659,8,0.061237335205078125,1.5127887725830078,2.9371232986450195,3.9622812271118164,-0.21319675445556818,3,-0.10010879617078972,1.1095843857370378,12.519628524780273,1.0869607610133145,12.29736042022705,-2.240502556159644,12.24746322631836,-0.10010879617078972
4260,2011-08-26,12.460659980773926,12.519628524780273,12.147668838500975,12.469732284545898,5051189.0,-0.0036270982459086776,5.833425315147247,0.03921609042827285,41.39714947715757,26.01596366745709,0.22143077634346753,0.9774383964860256,2.5577947513106984,4.388301327216407,41.49571744008346,0.37195968627929865,-1.483518133636009,-0.723053598403931,-2.681114103911268,1.235006907103406,-1.7020838511575995,0.2559766543497375,-0.7345507659912105,56.01854014825898,6.131833206078525,0.9790302527536688,8,0.04309272766113281,1.5581493377685547,2.9824838638305664,4.007641792297363,-0.4127845764160156,4,-0.09246454275919802,-1.5063298550400657,12.506020545959473,1.1095843857370378,12.519628524780273,1.0869607610133145,12.29736042022705,-0.09246454275919802
4261,2011-08-29,12.687463760375975,12.760042190551758,12.492411613464355,12.66478443145752,1680822.0,0.018201586428968852,2.1891879606111746,-2.499842321034178,43.37498212949179,28.529529865124786,-0.11646523989513291,0.5652613606330199,2.2698138602595517,4.088801778986133,43.84191675588392,0.29938220977783203,-1.3390541102404718,-0.3601668357849146,-2.023071576218552,1.3027379046487226,-1.191619206001734,0.4712855344319049,-0.9147353475952134,72.56085132240318,20.06963033282433,0.8314523702168187,8,-0.2630925178527814,1.1952619552612322,2.806711196899416,3.746817588806154,-1.1068067550659144,0,-0.05255630546829948,5.833425315147247,12.460659980773926,-1.5063298550400657,12.506020545959473,1.1095843857370378,12.519628524780273,-0.05255630546829948
4262,2011-08-30,12.82354736328125,12.846227645874025,12.614887237548828,12.796331405639648,3924376.0,0.010725831850671108,5.375075556489711,1.2000336403011747,56.18480679264226,32.477484643038885,-0.3481865878919397,0.2625827529244802,2.065268955183548,3.8798584093147,45.69982431573322,0.2313404083251971,-1.2456988565997058,-0.10977354049682653,-1.460915500164102,1.241368419170449,-0.7853445203304634,0.5657974393368104,-1.0060645204223633,90.85361710746781,31.772746239646764,0.6755709798336376,8,-0.5239186286926287,1.056910514831543,2.6706275939941406,3.599392890930176,-0.8845396041870117,1,-0.0258224764518018,2.1891879606111746,12.687463760375975,5.833425315147247,12.460659980773926,-1.5063298550400657,12.506020545959473,-0.0258224764518018
4263,2011-08-31,13.363343238830565,13.435920715332033,12.891589164733887,12.891589164733887,7393019.0,0.04209411485428416,-1.307691996684666,17.33373046464357,58.474592880304996,36.97726343213332,-0.9351202465377444,-0.40742259828291516,1.5079365337579915,3.2717024122677874,46.47476565631054,0.612373352050783,-1.1623567643504593,0.49942460060119487,-0.5721942024914828,1.5710434036938725,-0.036384800945144846,1.0352340021475346,-1.5028961430966774,94.36620448168878,32.19690963707142,0.5358094015463388,8,-0.8096933364868146,0.5148468017578125,2.130831718444826,3.0006284713745135,-1.1022720336914045,2,-0.08180592715879509,5.375075556489711,12.82354736328125,2.1891879606111746,12.687463760375975,5.833425315147247,12.460659980773926,-0.08180592715879509
4264,2011-09-01,13.054887771606445,13.49035358428955,13.000454902648926,13.440457344055176,5919066.0,-0.02308220792591964,1.0186937923798334,-0.8173105302524947,48.211716242294166,40.29582010931776,-0.5620352643734083,-0.18866583037156914,1.7972493570011832,3.5162632312122923,46.50077816543792,0.489898681640625,-1.071901187049452,0.24177346229553187,-0.6738921515533445,1.1574390761444082,-0.2160593446289063,0.69960626921997,-1.0999122586966692,67.56753109402827,5.554183765752654,0.4578328069244381,9,-0.35381507873535156,0.7552609443664551,2.4392871856689453,3.154855728149414,-0.5125789642333984,3,-0.01841553265743523,-1.307691996684666,13.363343238830565,5.375075556489711,12.82354736328125,2.1891879606111746,12.687463760375975,-0.01841553265743523
4265,2011-09-02,12.633030891418455,13.032208442687988,12.524165153503418,13.014062881469727,4384867.0,-0.032314094733583376,1.4347718781064682,0.9882314821456444,40.05269603192559,42.236225305306334,-0.053343514263408665,0.151275360757122,2.183699329908057,3.8694578612233475,46.2977920034661,0.5307226181030273,-0.9775369328790458,-0.12315535545349299,-0.92204154088747,0.6757308299804841,-0.5225984481704824,0.2762877372634964,-0.5552251327982969,14.09092733496539,-42.311247951035455,0.3994430927169889,9,0.18598031997680842,1.1771178245544451,2.9666082859039324,3.4565067291259783,0.4581460952758807,4,-0.02692996659619118,1.0186937923798334,13.054887771606445,-1.307691996684666,13.363343238830565,5.375075556489711,12.82354736328125,-0.02692996659619118
4266,2011-09-05,12.061483383178713,12.383545875549315,11.92086410522461,12.251998901367188,5686403.0,-0.045242310665763674,1.040000504579063,0.4999987485639702,35.389993886115306,43.38810387792585,0.546520928398424,0.6786644675025588,2.706619102383316,4.3691916786246505,45.81819641539792,0.7121667861938459,-0.7914378711175392,-0.6445789813995351,-1.486779055493713,0.1976210926946429,-1.0656790184466232,-0.22347894435244697,1.428870201110838,8.959555309531634,-41.963018571295365,0.42110003704708876,9,0.6441254615783674,1.7486653327941877,3.6050634384155256,4.009909629821776,0.9480438232421857,0,-0.0011282176817306588,1.4347718781064682,12.633030891418455,1.0186937923798334,13.054887771606445,-1.307691996684666,13.363343238830565,-0.0011282176817306588
4267,2011-09-06,11.508078575134276,12.15220546722412,11.50354290008545,11.984369277954102,8046200.0,-0.04588198569474722,-1.6729018605373065,2.500010011513273,32.16930176348957,43.34174308146888,1.0909132413815996,1.1608293448200655,3.206887655260033,4.850891693246632,44.767971788193925,0.6486625671386701,-0.6004840138865877,-1.1149731636047377,-2.083191719419819,-0.14675460778965643,-1.5990824415122784,-0.6308638856971971,1.9508852195739763,0.2282892418933865,-45.51275049463058,0.4841092779075408,9,0.9888696670532244,1.921037673950197,4.233314037323,4.551974296569826,2.086605072021486,1,0.006306737454209399,1.040000504579063,12.061483383178713,1.4347718781064682,12.633030891418455,1.0186937923798334,13.054887771606445,0.006306737454209399
4268,2011-09-07,11.870966911315918,12.12045192718506,11.63055419921875,12.111379623413086,5491420.0,0.03153335579109995,2.789470966409298,0.5047604554819805,44.91228639619078,44.463058399956886,0.6999423105593667,0.7932391273201382,2.785210260190553,4.420360630556857,44.01979515526304,0.6123733520507848,-0.4395715805294902,-0.7232806205749505,-1.7462726989639474,0.2997114578140465,-1.234776659769448,-0.21178458138045286,1.5097800476074212,18.49315660277192,-29.93682813315214,0.5114960391944982,9,0.625981330871582,1.3789734840393066,3.8148584365844727,4.025786399841309,1.324540138244629,2,0.0057317022519420835,-1.6729018605373065,11.508078575134276,1.040000504579063,12.061483383178713,1.4347718781064682,12.633030891418455,0.0057317022519420835
4269,2011-09-08,11.88457489013672,12.111379623413086,11.80292510986328,11.90272045135498,4942551.0,0.0011463243830485137,-2.3999758224314807,0.0754767127743479,47.83682894997407,45.17857834138094,0.6581202791018299,0.7441912248408435,2.69391865555035,4.346759209448392,42.78444219279996,0.30845451354980646,-0.30111896395612625,-0.6629508495330789,-1.7272414714904603,0.4013397724243024,-1.1950961605117687,-0.13080553855438914,1.4210839064331022,24.925791772775085,-25.8888040037114,0.5321453109786903,9,0.6123733520507795,1.3290772438049299,3.5880537033081037,4.012178421020506,1.5422735214233398,3,0.03167940952729431,2.789470966409298,11.870966911315918,-1.6729018605373065,11.508078575134276,1.040000504579063,12.061483383178713,0.03167940952729431
4270,2011-09-09,11.440037727355955,12.061483383178713,11.412820816040039,11.952616691589355,7551334.0,-0.037404548912363444,-1.287999784713305,28.248173647976795,39.675170052679796,44.76748811062406,1.053437314261945,1.1094978528034005,3.055467294082151,4.725356600330487,42.11289493392751,0.6486625671386737,-0.24322276753590444,-1.0210753440856948,-2.151723141467917,0.10957245329652743,-1.5863992427768068,-0.4557514453945828,1.7935364333544932,2.803771371646157,-47.99326349478179,0.5653238986911112,9,1.0115494728088397,1.3676333427429217,3.662898540496828,4.37960195541382,1.7327890396118182,4,0.09635204938015973,-2.3999758224314807,11.88457489013672,2.789470966409298,11.870966911315918,-1.6729018605373065,11.508078575134276,0.09635204938015973
4271,2011-09-12,11.090758323669434,11.258593559265137,10.94106674194336,11.077150344848633,8164333.0,-0.030531315718593133,-1.2222140647473612,-0.026548063362593355,35.66809802858104,42.48785380350614,1.2878349306901473,1.352718517975351,3.320667966660217,5.012224609114071,42.095777649062256,0.4989709854125959,-0.21174345555993668,-1.2589935779571526,-2.4701568421269045,-0.04783031378740077,-1.8645752100420285,-0.6534119458722767,2.033570636360791,12.359573565065677,-37.96904690712087,0.6055816320848755,9,1.1249518394470215,1.3653650283813477,3.811455726623535,4.529293060302734,2.2181520462036133,0,0.1803680690395797,-1.287999784713305,11.440037727355955,-2.3999758224314807,11.88457489013672,2.789470966409298,11.870966911315918,0.1803680690395797
4272,2011-09-13,11.42642879486084,11.975296974182127,10.968282699584961,11.585192680358887,13003188.0,0.030265781779324596,1.1449282133368044,-11.66697035531572,37.35571287979918,40.14131158122772,0.8192999293876078,0.92477408724978,2.9023545673594207,4.612708765660919,41.579816478532386,1.0070142745971662,-0.2123623259256604,-0.8346424102783203,-2.043391124445318,0.37410630388867716,-1.439016767361819,-0.23026805319482158,1.5232391877224352,41.153819718195905,-6.712375957543635,0.6043743570834986,9,0.7892813682556152,0.7892813682556152,3.216094017028807,3.935065269470215,2.0911407470703125,1,0.13854708588146747,-1.2222140647473612,11.090758323669434,-1.287999784713305,11.440037727355955,-2.3999758224314807,11.88457489013672,0.13854708588146747
4273,2011-09-14,11.84375,11.93447208404541,11.440037727355955,11.626017570495605,7416763.0,0.03652245269553123,1.477271261231783,-1.3714229078065308,42.99423773756295,39.561591747368695,0.1830004704958057,0.4358399005079523,2.404804659664137,4.134189842366734,40.92678995049658,0.5080432891845703,-0.23116995001369034,-0.35767149925231934,-1.5221841083160488,0.8068411098114101,-0.9399278037841832,0.2245848052795445,0.9452298833320825,77.1317886310039,30.546930776267487,0.5822563045318645,9,0.14288759231567383,0.3719601631164551,2.3088743686676025,3.061866283416748,1.6965007781982422,2,0.14783608630338896,1.1449282133368044,11.42642879486084,-1.2222140647473612,11.090758323669434,-1.287999784713305,11.440037727355955,0.14783608630338896
4274,2011-09-15,11.975296974182127,12.106843948364258,11.743955612182615,11.911791801452635,7117452.0,0.011106868532527958,1.2222248177910537,0.2916661191630641,44.957581224217705,40.106578990956706,-0.13163387340459742,0.29663722725175923,2.1882239650317974,3.943399525626429,39.48889963764481,0.3628883361816424,-0.31636243640867434,-0.2116090297698996,-1.3799838997505596,0.9567658402107604,-0.7957964647602296,0.3725784052204304,0.6658498578388574,88.71594216651408,41.53469615958758,0.5841874349903299,9,-0.31299066543578924,0.24041318893432795,2.1773273944854754,2.930319309234621,1.887017250061037,3,0.10189393031413796,1.477271261231783,11.84375,1.1449282133368044,11.42642879486084,-1.2222140647473612,11.090758323669434,0.10189393031413796
4275,2011-09-16,11.88457489013672,12.111379623413086,11.798389434814453,12.093235969543455,9280832.0,-0.007575769038629887,1.5555603141169645,-3.2857335936326217,41.41610728127488,40.776147145974434,-0.17684214483044514,0.39511291128092374,2.1889113620032514,3.974835690841809,37.72547097500094,0.3129901885986328,-0.46633631326228375,-0.29439291954040314,-1.4690154998729081,0.8802296607921019,-0.8817042097066548,0.29291837062584847,0.6205655346780539,80.62016261911646,35.135322622782766,0.587311290166252,9,-0.3379387855529803,0.33113527297973455,2.02990412712097,2.7443389892578107,2.1727914810180646,4,0.12977102973227161,1.2222248177910537,11.975296974182127,1.477271261231783,11.84375,1.1449282133368044,11.42642879486084,0.12977102973227161
4276,2011-09-19,11.68045139312744,11.784781455993652,11.53983211517334,11.72127628326416,4150800.0,-0.01717549839992072,1.9189262904288928,0.19565167712538375,37.95411637511281,41.418904325043684,-0.03626578360477417,0.5845494204479404,2.312956682850663,4.115566707764234,36.3877124188163,0.3447427749633807,-0.5714606110710143,-0.47016582489013814,-1.6650239626135122,0.7246923128332359,-1.0675948937518243,0.12726324397154798,0.6995631370576216,62.30168927036319,21.623941984141844,0.5974290688616866,9,-0.14969205856323065,0.5352587699890154,2.0820682048797625,2.762482643127443,1.9051609039306658,0,0.12776692643217702,1.5555603141169645,11.88457489013672,1.2222248177910537,11.975296974182127,1.477271261231783,11.84375,0.12776692643217702
4277,2011-09-20,11.91632843017578,12.01158618927002,11.60787296295166,11.64416217803955,4087522.0,0.02019417136456947,-1.3420998033146054,-6.666674453372868,33.707866133712116,40.173968740323836,-0.2326032630935071,0.33588371462510125,2.005256835259729,3.8116655307789173,34.82194698907668,0.4037132263183594,-0.6139713259039024,-0.21523718833923589,-1.4123923032890087,0.9819179266105369,-0.8138147458141223,0.3833403691356505,0.34857027694994613,70.9460716837628,35.528661243247726,0.5985775574748864,9,-0.3901052474975568,0.2993817329406756,1.7566032409667987,2.431347846984865,1.6103143692016602,1,0.11686333990013442,1.9189262904288928,11.68045139312744,1.5555603141169645,11.88457489013672,1.2222248177910537,11.975296974182127,0.11686333990013442
4278,2011-09-21,11.816534042358398,11.90272045135498,11.703130722045898,11.875502586364744,3450164.0,-0.008374591922514552,2.5199683802443804,-0.21666368825489088,35.36978115085088,38.788741207087924,-0.15795257643868688,0.4008553240412436,2.023276218422616,3.844048034137799,33.55012469590304,0.21319770812988104,-0.5923860299289938,-0.2798768520355228,-1.4703249530847309,0.9105712490136852,-0.8751009025601277,0.3153471984890821,0.3424581075527371,48.41276065348375,16.357305500261965,0.5952240505246043,9,-0.2903108596801758,0.39917612075805664,1.8382534980773926,2.472172737121582,2.449491500854492,2,0.14395384412003542,-1.3420998033146054,11.91632843017578,1.9189262904288928,11.68045139312744,1.5555603141169645,11.88457489013672,0.14395384412003542
4279,2011-09-22,11.254057884216307,11.64416217803955,11.222305297851562,11.60787296295166,6752331.0,-0.047600773300004784,-1.0217417137424816,6.0000646903759005,34.2323688555159,38.18398551851416,0.34160217708681273,0.9114594749344018,2.498095073321336,4.338561286694462,32.928344675527875,0.5942287445068359,-0.5178873246572131,-0.7797548770904559,-2.010497035551632,0.4509872813707201,-1.3951259563210439,-0.1643837978598679,0.8075002330574073,3.5714209095724314,-29.48590995386018,0.6153710792305881,9,0.27216529846191584,0.9616522789001483,2.22041964530945,2.98248386383057,2.798771858215334,3,0.20314387197068684,2.5199683802443804,11.816534042358398,-1.3420998033146054,11.91632843017578,1.9189262904288928,11.68045139312744,0.20314387197068684
4280,2011-09-23,11.308490753173828,11.51715087890625,10.891169548034668,11.494470596313475,6396202.0,0.0048367326272475974,4.411776830545227,0.5256413712055384,40.235287075659116,38.69145096818951,0.29787138724302054,0.8076940996487387,2.3507355626143287,4.211011768292593,32.135695426583545,0.625981330871582,-0.539454980896565,-0.66771354675293,-1.921966816583108,0.586539723077248,-1.2948401816680182,-0.04058691183784191,0.6634280540734583,37.24696597499919,1.0942773343111938,0.6271266349150888,9,0.19278383255004883,0.8822708129882812,2.108151435852051,2.903101921081543,2.3859872817993164,4,0.22583238796499727,-1.0217417137424816,11.254057884216307,2.5199683802443804,11.816534042358398,-1.3420998033146054,11.91632843017578,0.22583238796499727
4281,2011-09-26,12.020657539367676,12.034266471862793,11.090758323669434,11.145191192626953,8394694.0,0.06297628938627131,1.0904500952423213,-4.707318448931916,56.38418320683227,40.80572544897095,-0.30007342657793856,0.04533483252913584,1.5568273743001804,3.432169273175262,31.453604605913704,0.9435081481933594,-0.5619898468306612,0.0777935504913323,-1.1314970681666932,1.2870841691493577,-0.5268517588376813,0.6824388598203459,-1.1294879913330078,98.80946819019142,55.71201370476077,0.6046453093290128,9,-0.5193829536437988,0.1701040267944336,1.2689738273620605,2.0775327682495135,1.433407783508299,0,0.169434061748859,4.411776830545227,11.308490753173828,-1.0217417137424816,11.254057884216307,2.5199683802443804,11.816534042358398,0.169434061748859
4282,2011-09-27,12.492411613464355,12.542308807373047,12.066019058227539,12.270142555236815,6910285.0,0.03924528026455154,1.9577386381133997,0.2538864675438722,57.53575026760082,42.42144906341961,-0.6757818027808646,-0.47695269020010755,1.0156099622077086,2.894719363325379,30.61044934885774,0.5216512680053711,-0.4976508807561899,0.5661044120788574,-0.6007392741352966,1.7329480982930114,-0.017317431028219588,1.1495262551859344,-1.6012420654296875,96.97801420283074,48.67109616842298,0.5834218431070768,9,-0.775672435760498,-0.3016500473022461,0.7972197532653809,1.5694904327392578,1.1748504638671893,1,0.08750917896553267,1.0904500952423213,12.020657539367676,4.411776830545227,11.308490753173828,-1.0217417137424816,11.254057884216307,0.08750917896553267
4283,2011-09-28,12.270142555236815,12.614887237548828,12.179422378540039,12.369937896728516,3551711.0,-0.01779232586188395,-2.0967965086114813,-0.44898440785014126,54.450256593374256,43.47619077110367,-0.4321091813996887,-0.3591990692963165,1.157820165074753,3.0447701757776056,30.827982021229083,0.43546485900878906,-0.379600361207892,0.3984953880310034,-0.5705666309702622,1.367557407032269,-0.08603562146962851,0.8830263975316353,-1.3129274368286108,79.9999336080851,27.548428123233435,0.4845310095006325,9,-0.5171141624450666,-0.07938098907470525,1.0194888114929217,1.7486667633056658,1.6738204956054705,2,0.10240306813748945,1.9577386381133997,12.492411613464355,1.0904500952423213,12.020657539367676,4.411776830545227,11.308490753173828,0.10240306813748945
4284,2011-09-29,12.814475059509276,12.832619667053224,12.183958053588867,12.188493728637695,4503549.0,0.044362361873305556,-1.0428592238185612,-6.272650822319567,65.50665326172938,46.15291810226528,-0.944176108752286,-0.9723173956030688,0.5193853808427011,2.4325346378168806,31.032377503984886,0.6486616134643572,-0.270640934846778,0.9548485279083234,0.04333020206171945,1.8663668537549274,0.49908936498502143,1.4106076908316254,-1.7577996139526348,99.06540954278438,38.667651937456135,0.455759162923302,9,-0.9525804519653303,-0.6237134933471662,0.47855854034424006,1.204334259033205,0.7348480224609393,3,0.11327428372701531,-2.0967965086114813,12.270142555236815,1.9577386381133997,12.492411613464355,1.0904500952423213,12.020657539367676,0.11327428372701531
4285,2011-09-30,12.292823791503904,12.719217300415039,11.939007759094238,12.701072692871096,7210871.0,-0.040707970133998406,2.5102031184299727,-0.652174244236276,63.05418484527801,48.94181459895031,-0.4006582052190062,-0.5032629658986227,0.9370314964027404,2.883139565743873,30.8133016164991,0.8754673004150373,-0.22587554240786112,0.4502076148986802,-0.4118987890657735,1.312314018863134,0.019154412916453367,0.8812608168809071,-1.094072808227537,69.01039927203983,2.431369363090184,0.4310532019822271,9,-0.43092918395995916,-0.1020622253417951,1.0002098083496112,1.725985527038576,0.97979736328125,4,0.1431734466204706,-1.0428592238185612,12.814475059509276,-2.0967965086114813,12.270142555236815,1.9577386381133997,12.492411613464355,0.1431734466204706
4286,2011-10-03,12.04787540435791,12.174884796142578,11.84375,11.975296974182127,4688109.0,-0.019926128552764988,1.027787024545789,-0.17777985423285647,56.884437081894745,51.51698914874838,-0.1096394656874029,-0.2734038854647025,1.0779560453833756,3.0590243813617555,30.020211706750704,0.4490737915039045,-0.20592051224941343,0.20593962669372523,-0.6554606572324495,1.0673399106199,-0.22476051526936303,0.6366397686568135,-0.7184149263793937,20.64229606376665,-47.12239832819853,0.43070014196308737,10,-0.18598079681396484,0.14288616180419922,1.2134056091308594,1.9709339141845703,1.3835086822509766,0,0.13667161846806875,2.5102031184299727,12.292823791503904,-1.0428592238185612,12.814475059509276,-2.0967965086114813,12.270142555236815,0.13667161846806875
4287,2011-10-04,11.58065700531006,11.91632843017578,11.376531600952148,11.86643123626709,5393804.0,-0.0387801486458641,1.800003957476927,-3.9374540103015714,47.11730307811047,52.822269362888335,0.3407948053954062,0.2103135866299013,1.4351852925050341,3.4597003452947757,29.02316094896427,0.6713438034057617,-0.17002895652519712,-0.2649076938629129,-1.1209810081395641,0.5911656204137383,-0.6929443510012394,0.1631289632754136,1.251962661743164,14.018754023888988,-50.389822528000295,0.4280366571383257,10,0.28123760223388494,0.610104560852049,1.5728914737701398,2.43815231323242,1.3290758132934553,1,0.16177046921490756,1.027787024545789,12.04787540435791,2.5102031184299727,12.292823791503904,-1.0428592238185612,12.814475059509276,0.16177046921490756
4288,2011-10-05,11.939007759094238,11.984369277954102,11.64416217803955,11.793852806091307,5329943.0,0.030943905308642217,1.8846023223469288,-0.5079357663454188,49.62120744556526,54.53214031733826,0.0018371342307794691,-0.15038887096430642,0.9697653224453688,3.039619556116321,27.928624911432788,0.4037122726440412,-0.08623048927652377,0.09004101753234828,-0.7669975890348155,0.9470796240995121,-0.33847828575123273,0.5185603208159293,0.8644901466369639,38.62926777830242,-21.766687286806828,0.42851930328358184,10,-0.07711315155029297,0.2517538070678711,1.1510355472564697,2.079801559448242,1.0251579284667969,2,0.14475694740384548,1.800003957476927,11.58065700531006,1.027787024545789,12.04787540435791,2.5102031184299727,12.292823791503904,0.14475694740384548
4289,2011-10-06,12.26107120513916,12.26107120513916,11.89818286895752,11.966224670410154,5845589.0,0.026975729687385375,1.461540451985807,2.031253695649305,53.748874013105585,56.03364997705454,-0.18143976319413113,-0.4667293985640786,0.5467008033953391,2.6541025945781023,26.600028226169737,0.3628883361816406,0.01138533574756373,0.3932796478271481,-0.48336728312368393,1.26992657877798,-0.04504381764826704,0.8316031133025632,0.5138873744964609,65.87838125786628,7.70850137457343,0.43832346547541584,10,-0.29938220977783203,-0.07030963897705078,0.9548487663269043,1.7577381134033203,0.8981475830078125,3,0.13725487908411704,1.8846023223469288,11.939007759094238,1.800003957476927,11.58065700531006,1.027787024545789,12.04787540435791,0.13725487908411704
4290,2011-10-07,12.542308807373047,12.57406234741211,12.274680137634276,12.392618179321287,5780275.0,0.0229374413971275,1.808493697272264,0.5076899689166796,58.45194782651963,56.263401601464246,-0.30089747946840717,-0.6968830709055247,0.167841236562694,2.3146035273676944,24.662052329761668,0.3129911422729492,0.11606721466472081,0.6194036960601803,-0.2822523069916354,1.521059699111996,0.16857569453427246,1.0702316975860882,0.20468123268890537,97.34841546800116,38.061166821350795,0.45082800152590746,10,-0.43773317337036133,-0.5806198120117188,0.7133018970489502,1.4765005111694336,0.43546581268310547,4,0.08028938611407743,1.461540451985807,12.26107120513916,1.8846023223469288,11.939007759094238,1.800003957476927,11.58065700531006,0.08028938611407743
4291,2011-10-10,13.091176986694336,13.091176986694336,12.501483917236328,12.646639823913574,5020003.0,0.04376133515375047,1.653065340000987,2.9697060435009397,60.854981887186696,56.63220511475156,-0.7620844060451848,-1.1470085088104227,-0.4636086671627879,1.7168823314281667,22.172978403627354,0.5896930694580078,0.29577131631909204,1.0682509422302253,0.11304592047996209,2.0234559639804885,0.5906484313550937,1.545853453105357,-1.7146453857421875,100.0,40.44479136891307,0.4776025108751319,10,-0.8573226928710938,-1.100003719329834,0.2234029769897461,0.9276323318481445,-0.38556766510009766,0,0.0138600347604525,1.808493697272264,12.542308807373047,1.461540451985807,12.26107120513916,1.8846023223469288,11.939007759094238,0.0138600347604525
4292,2011-10-11,13.009527206420898,13.172826766967773,12.828083038330078,13.077569007873535,3721286.0,-0.006237008357340645,1.6666715845926297,-0.1530621220214918,61.05971096702096,57.36658893404564,-0.6698048892857074,-0.9915111775060197,-0.4575405850796095,1.7487083401207908,20.98583092749588,0.3447437286376953,0.4454822056216958,0.9074462413787838,-0.10054726992516194,1.9154397526827296,0.40344948572681183,1.4114429970307558,-1.5987026977539056,89.31750223498226,27.181621931810973,0.5039967556519724,10,-0.7348480224609375,-0.9775290489196777,0.2483515739440918,1.009282112121582,-0.16329956054687322,1,0.03242676490040153,1.653065340000987,13.091176986694336,1.808493697272264,12.542308807373047,1.461540451985807,12.26107120513916,0.03242676490040153
4293,2011-10-12,13.594683647155762,13.699013710021973,12.873443603515625,12.991382598876953,5488299.0,0.04497907044969751,1.033521140987288,-8.866623684247411,71.60803860830909,58.04452063922115,-1.170396096268636,-1.516518998611195,-1.1014849411098577,1.1164800891409836,19.985750225619174,0.8255701065063477,0.4882712057261216,1.4050559997558594,0.2055752952961587,2.60453670421556,0.8053156475260099,2.004796351985709,-2.1133790481567374,94.20655952312865,23.64387956075342,0.5997403522298502,10,-1.0569109916687012,-1.2995920181274414,-0.6316514015197754,0.3470120429992676,-0.8800029754638672,2,-0.05038372692810322,1.6666715845926297,13.009527206420898,1.653065340000987,13.091176986694336,1.808493697272264,12.542308807373047,-0.05038372692810322
4294,2011-10-13,13.195507049560547,13.544787406921387,13.145609855651855,13.517569541931152,4261814.0,-0.029362698533902942,1.12047509163169,-0.5338338020287478,66.37795202594674,58.41382810373991,-0.7950992810674027,-1.0764292750652675,-0.7450116659239256,1.4631783733655759,19.25127209230183,0.44907379150390625,0.48346707601296757,0.9448688983917233,-0.33044253226844944,2.220180329051896,0.30721318306163603,1.5825246137218105,-1.5811399039001461,64.64966702867456,-9.708881403421131,0.6376557153300868,10,-0.6577343940734863,-0.9004154205322266,-0.32206273078918457,0.7461886405944824,-0.5261869430541992,3,-0.017531828154130347,1.033521140987288,13.594683647155762,1.6666715845926297,13.009527206420898,1.653065340000987,13.091176986694336,-0.017531828154130347
4295,2011-10-14,13.42684841156006,13.667262077331545,13.118393898010256,13.227259635925293,4789359.0,0.01753182815413057,-1.630441141519977,-0.6197206454115605,63.31615641650864,59.12846358536367,-0.9483965619761587,-1.2504124036490598,-1.0075971334380647,1.1833580301914086,18.543201540321068,0.5488681793212891,0.5186450961317508,1.0990965843200708,-0.2663437186319815,2.464536887272123,0.4163764328440447,1.781816735796097,-1.6874024720379648,77.27277433083209,5.75895558546172,0.6827201514760264,10,-0.8890757560729998,-1.13175678253174,-0.5715482234954852,0.5148472785949689,-1.147632598876955,4,-0.019932423098086627,1.12047509163169,13.195507049560547,1.033521140987288,13.594683647155762,1.6666715845926297,13.009527206420898,-0.019932423098086627
4296,2011-10-17,13.172826766967773,14.048294067382812,13.050352096557615,13.880457878112793,6507082.0,-0.01891893293243585,-1.0952392394075965,-3.54544542344371,56.72043451337753,60.195478189282234,-0.5788963306735422,-0.926347463131556,-0.7656029779084363,1.3862071230557156,17.68328450132878,0.9979419708251971,0.44660057986256874,0.7704561710357662,-0.6090802795865393,2.149992621658072,0.08068794572461258,1.46022439634692,-1.3158067612156845,28.25279565824973,-38.38596361055671,0.6897682253111529,10,-0.3265986442565918,-0.7030949592590332,-0.5431976318359375,0.7235078811645508,-0.8527860641479492,0,-0.014807159492959743,-1.630441141519977,13.42684841156006,1.12047509163169,13.195507049560547,1.033521140987288,13.594683647155762,-0.014807159492959743
4297,2011-10-18,13.308910369873047,13.354270935058596,12.855299949645994,13.091176986694336,4089295.0,0.010330630267340712,2.2352970275601365,-0.3076933443844718,60.437569796882585,61.397296228317494,-0.49623000225822267,-1.0042410188865176,-0.9157441316257255,1.1961083322167596,17.094668638691765,0.4989709854126012,0.42728323892079345,0.836910676956176,-0.5794179379184126,2.2532392918307647,0.12874636951888085,1.5450749843934712,-1.2765884391904994,38.02285472183039,-25.81352858708661,0.7081643074372946,10,-0.33567190170288086,-0.8391785621643066,-0.9729936122894287,0.3515472412109375,-1.1204166412353516,1,-0.045330611711420166,-1.0952392394075965,13.172826766967773,-1.630441141519977,13.42684841156006,1.12047509163169,13.195507049560547,-0.045330611711420166
4298,2011-10-19,13.517569541931152,13.848705291748047,13.454065322875975,13.467673301696776,5528956.0,0.015678155931565962,-9.235474535605205,0.2291621041566373,57.575752593591254,61.822504959482565,-0.5111779412112494,-1.1372354205455615,-1.1130747733111033,0.937358227736917,16.686531205299694,0.539794921875,0.4726672629412203,0.9605180740356438,-0.4938649235055479,2.4149010715768355,0.23332657526504796,1.6877095728062397,-1.323969840312584,55.51323199661062,-3.7071780943886026,0.7271914987705955,10,-0.3560824394226074,-1.047837734222412,-1.3018593788146973,0.14288806915283203,-1.3789730072021467,2,-0.049664393733995005,2.2352970275601365,13.308910369873047,-1.0952392394075965,13.172826766967773,-1.630441141519977,13.42684841156006,-0.049664393733995005
4299,2011-10-20,13.540250778198242,13.771592140197756,13.172826766967773,13.290764808654785,5892602.0,0.0016779078662576552,-1.4672937228233711,5.000095565749057,65.06024457057381,62.55676015326637,-0.3724976010370611,-1.0328117692953427,-1.135921558521071,0.8691345553832122,15.520731985017571,0.5987653732299822,0.6204134002651287,0.8688896656036373,-0.5117964147313643,2.249575745938639,0.17854662543613564,1.559232705771139,-1.1982755273185344,57.414434687376406,-0.5441603287874486,0.6903430401675013,10,-0.2653617858886719,-1.070518970489502,-1.4390769004821777,0.12020683288574219,-1.3971176147460938,3,-0.06097155215438366,-9.235474535605205,13.517569541931152,2.2352970275601365,13.308910369873047,-1.0952392394075965,13.172826766967773,-0.06097155215438366
4300,2011-10-21,13.862314224243164,13.894065856933596,13.572003364562988,13.658188819885256,6170830.0,0.02378563376119236,1.4067861838940194,0.818183903212852,71.50536917318507,63.74013651837729,-0.5449327014935701,-1.2160887873700954,-1.4656716339900484,0.5052568113951494,14.001423811612717,0.35381507873535334,0.7504119474179802,1.063261938095092,-0.25780220477850513,2.3843260809686893,0.40272986665829436,1.7237940095318898,-1.3838334680432087,84.41066553685415,20.83409102959932,0.6605320714367986,10,-0.42412567138671875,-1.3925824165344238,-1.9233059883117676,-0.2018566131591797,-1.1567049026489258,4,-0.08606024206625207,-1.4672937228233711,13.540250778198242,-9.235474535605205,13.517569541931152,2.2352970275601365,13.308910369873047,-0.08606024206625207
4301,2011-10-24,14.057366371154785,14.070974349975586,13.730767250061035,14.034685134887695,3724159.0,0.014070677071401416,12.636321935742819,0.11111422577917411,81.3793073449544,65.99786944925879,-0.6576799011603356,-1.3183234297840798,-1.6711280836408768,0.2711280713231403,13.490682696749367,0.3402070999145508,0.848922322458078,1.1564786434173584,-0.22458094537077855,2.5375382322054953,0.4659488490232899,1.8470084378114269,-1.4533005500602005,98.88062306674293,27.835898546471824,0.6905297943940686,10,-0.5942292213439941,-1.5762944221496582,-2.1761932373046875,-0.3969087600708008,-0.9707250595092773,0,-0.1264924390190456,1.4067861838940194,13.862314224243164,-1.4672937228233711,13.540250778198242,-9.235474535605205,13.517569541931152,-0.1264924390190456
4302,2011-10-25,13.585612297058105,14.111799240112305,13.408703804016113,14.025612831115724,5927879.0,-0.033559207439076366,1.2962966423721423,-19.399318841189164,70.27933638053679,65.8502358683952,-0.10685097663743548,-0.8015669982247289,-1.211672541998153,0.7003759248487818,13.61237110536124,0.7030954360961914,0.8950875515836554,0.6300645351409919,-0.7693366266452895,2.0294656969272733,-0.06963604575214788,1.3297651160341317,-0.8348556230754198,43.961409082414505,-29.895488182006957,0.6997005808931405,10,-0.10206270217895508,-1.0841279029846191,-1.7123775482177734,0.0748453140258789,0.06804084777832031,1,-0.09315528564820996,12.636321935742819,14.057366371154785,1.4067861838940194,13.862314224243164,-1.4672937228233711,13.540250778198242,-0.09315528564820996
4303,2011-10-26,13.52664279937744,13.826025009155273,13.363343238830565,13.517569541931152,4641682.0,-0.0043405844647455005,-1.9142934374530496,-0.020621014621539355,66.66666666666661,65.88231527291963,-0.06542858127937912,-0.6784200673974699,-1.1606759689799215,0.7208450307005823,13.829769949040832,0.4626817703247088,0.8842845490398492,0.5082700252532941,-0.8742879972415434,1.8908280477481316,-0.18300898599412463,1.1995490365007129,-0.6125610174591998,37.68119327553547,-35.64886139614523,0.6912790112474192,10,-0.04309320449828924,-1.0251584053039533,-1.6556761264801008,0.13381481170654475,0.040823936462405896,2,-0.0989269170914554,1.2962966423721423,13.585612297058105,12.636321935742819,14.057366371154785,1.4067861838940194,13.862314224243164,-0.0989269170914554
4304,2011-10-27,14.26602554321289,14.402109146118164,13.844168663024902,13.971179962158205,7576413.0,0.0546612160017621,-1.0330582245929838,32.49611099433032,70.2558576134181,66.65339318368734,-0.7118472480156939,-1.3739222231098154,-1.8747444684095989,-0.051970623371749625,14.67462047823661,0.8754663467407244,0.9001617030957121,1.1750752449035637,-0.3109423911953506,2.661092881002478,0.43206642685410657,1.918084062953021,-1.2082176663113628,86.8994927586128,15.921556402948298,0.7430088180494573,10,-0.6373209953308105,-1.6193861961364746,-2.3950588703155518,-0.6055679321289062,-0.49896907806396484,3,-0.14912555722262932,-1.9142934374530496,13.52664279937744,1.2962966423721423,13.585612297058105,12.636321935742819,14.057366371154785,-0.14912555722262932
4305,2011-10-28,14.05282974243164,14.452006340026855,13.966644287109375,14.347676277160645,5010178.0,-0.014944302471312954,-1.077670933410626,-1.0000032344874044,62.26852178551212,67.26984732503563,-0.44758646925485834,-1.0773466866391068,-1.6310243905548116,0.13106584377759134,15.249904352703975,0.48536205291748047,0.7972608455633914,0.873879146575927,-0.6215528499479817,2.3693111430998357,0.12616314831397268,1.6215951448378814,-0.8068196878397842,63.33332165326677,-3.809376872016067,0.7477159982619543,10,-0.39917659759521484,-1.381241798400879,-2.1818630695343018,-0.39237213134765625,-0.14061832427978516,4,-0.13589409492475968,-1.0330582245929838,14.26602554321289,-1.9142934374530496,13.52664279937744,1.2962966423721423,13.585612297058105,-0.13589409492475968
4306,2011-10-31,13.694478034973145,14.084583282470705,13.689942359924315,13.980252265930176,3764211.0,-0.02550032370893074,-1.6769329296692979,0.9692304209024838,58.16216481590031,67.01702454937094,-0.008333160318480637,-0.6211577001713096,-1.2522636876384219,0.455564522210711,15.538141680949021,0.39464092254639027,0.7423902489509224,0.43319730758667063,-0.979033291414293,1.8454279065876342,-0.27291799191381116,1.1393126070871524,-0.25550857471168875,30.416645496546025,-32.51984427722339,0.7061152995004822,10,0.11793851852416992,-0.923095703125,-1.8484599590301514,-0.05896902084350586,-0.02268028259277166,0,-0.0722093029652916,-1.077670933410626,14.05282974243164,-1.0330582245929838,14.26602554321289,-1.9142934374530496,13.52664279937744,-0.0722093029652916
4307,2011-11-01,13.454065322875975,13.594683647155762,13.181899070739744,13.381486892700195,9118465.0,-0.01755544910022866,1.3333351302688496,-0.2539712203326419,48.17433130793548,65.97242218429808,0.2847831048127958,-0.24579999288853394,-0.9954233893279287,0.658282089124917,14.92636561198211,0.5125789642334002,0.6939670340529496,0.09911417961120428,-1.0716313657051106,1.2698597249275192,-0.4862585930469532,0.6844869522693617,0.9979410171508807,21.428603608338733,-36.001180389402776,0.5853727726581572,11,0.35835123062133967,-0.5397963523864728,-1.6080472469329816,0.18144369125366389,0.5171146392822301,1,-0.027309515927928185,-1.6769329296692979,13.694478034973145,-1.077670933410626,14.05282974243164,-1.0330582245929838,14.26602554321289,-0.027309515927928185
4308,2011-11-02,13.667262077331545,13.757983207702635,13.408703804016113,13.62190055847168,5157275.0,0.015846270204521007,2.0800139600792518,0.6250000000000397,56.43565721838934,65.01413470072202,0.10622383350753495,-0.34033052875750336,-1.1965419530328738,0.4129550881242938,14.488036147934169,0.34927940368652166,0.7162150707719181,0.2258982181549083,-0.7424279208310853,1.194224357140902,-0.2582648513380885,0.7100612876479051,0.7593421173095685,38.21433183861912,-17.546141107893746,0.4841630694929968,11,0.14969062805175604,-0.7529931068420428,-1.7135117053985613,-0.03175306320190607,0.13154602050781072,2,-0.0009957321677244169,1.3333351302688496,13.454065322875975,-1.6769329296692979,13.694478034973145,-1.077670933410626,14.05282974243164,-0.0009957321677244169
4309,2011-11-03,13.943963050842285,14.148088455200195,13.376951217651367,13.422311782836914,4552515.0,0.020245530666282763,-1.5185238250230877,11.499863344896006,56.968212959497926,63.39889512142345,-0.11978486801726262,-0.5106714423174203,-1.4572617272294721,0.10229225148362353,14.712057076269442,0.7711372375488281,0.7165738450826193,0.41845459938049245,-0.398699979750921,1.2356091785119059,0.009877309814784851,0.8270318889462001,0.45774704132080046,59.999969965550534,6.6731208441875225,0.40857728956570705,11,-0.12701034545898438,-1.0296940803527832,-1.9720680713653564,-0.3084540367126465,0.2993831634521502,3,-0.027000667861042382,2.0800139600792518,13.667262077331545,1.3333351302688496,13.454065322875975,-1.6769329296692979,13.694478034973145,-0.027000667861042382
4310,2011-11-04,13.549323081970215,14.025612831115724,13.476744651794435,14.012004852294922,4827903.0,-0.028301851305338355,1.2407459679381572,-0.8869560925134051,54.88811027242963,60.455428780031816,0.25232271696615705,-0.038704702863032736,-1.0494344819291825,0.4590270433319823,15.482039061569527,0.5488681793212891,0.7148040626330925,-0.02653608322143519,-0.7000897912282689,0.6470176247853985,-0.36331293722485114,0.31024077078198076,0.8279907897644048,38.028156502221464,-17.707398918631313,0.33677685400341645,11,0.26762962341308594,-0.6350541114807129,-1.5229949951171875,0.08618593215942383,0.17237186431884766,4,0.016069687161600177,-1.5185238250230877,13.943963050842285,2.0800139600792518,13.667262077331545,1.3333351302688496,13.454065322875975,0.016069687161600177
4311,2011-11-07,13.272621154785154,13.49035358428955,13.200042724609375,13.454065322875975,4629210.0,-0.020421826648540198,1.2857260849977155,0.392157590223371,49.54544868128511,58.151663480114955,0.45371515899202564,0.2659214714702909,-0.7698003681640326,0.6984373928113019,16.298880952574947,0.34928035736083984,0.6709147268032467,-0.31231021881103693,-0.962871873472773,0.33825143585069917,-0.637591046141905,0.012970608519831117,1.080784420929568,9.389679239342096,-46.579359063127704,0.3252808273308683,11,0.5443315505981463,-0.3583521842956525,-1.2462930679321271,0.3628878593444842,0.4263925552368182,0,0.04818869279156002,1.2407459679381572,13.549323081970215,-1.5185238250230877,13.943963050842285,2.0800139600792518,13.667262077331545,0.04818869279156002
4312,2011-11-08,13.431384086608887,13.63550853729248,13.304373741149902,13.304373741149902,4316179.0,0.011961686389767356,-4.214296440907043,-0.6999968463875369,48.90679367272907,56.17834425856634,0.3025954087696139,0.14796995477358976,-0.9281128713868636,0.4991612220197865,17.114973155692066,0.362887382507326,0.5682169159808304,-0.1746401309967034,-0.7718147714711439,0.4225345094777371,-0.4732274512339245,0.12394718924051773,0.8985913590063355,24.401920132622738,-30.31838778487987,0.29858732023722045,11,0.38556861877441406,-0.5171151161193848,-1.4050559997558594,0.20412492752075195,-0.1496906280517596,1,0.01789939623654857,1.2857260849977155,13.272621154785154,1.2407459679381572,13.549323081970215,-1.5185238250230877,13.943963050842285,0.01789939623654857
4313,2011-11-09,12.909732818603516,13.630972862243652,12.868907928466795,13.581075668334961,5014758.0,-0.038838236226559686,-1.02409666020745,-5.285733593632678,42.90090912722156,53.13890553787783,0.8130345620320725,0.6489472161023677,-0.4294654180745887,0.9996695589847366,16.988817582524305,0.7620649337768572,0.38886240763863356,-0.6620438575744636,-1.3356310480752143,0.011543332926287064,-0.9988374528248389,-0.32525026232408827,1.3972810995141973,3.1914877754568125,-49.073506456393794,0.3367935952503749,11,0.7507243156433105,0.1383514404296875,-0.8834047317504883,0.5896925926208496,0.6531982421875,2,0.08222069027060686,-4.214296440907043,13.431384086608887,1.2857260849977155,13.272621154785154,1.2407459679381572,13.549323081970215,0.08222069027060686
4314,2011-11-10,12.964165687561035,13.095712661743164,12.633030891418455,12.66478443145752,4345369.0,0.004216421030734274,-1.5499952695812902,-0.44594391110782805,39.23910452720493,50.58008139806592,0.6196782759376394,0.6074378459438083,-0.49679991284371816,0.925354491613728,16.80060503224633,0.4626817703247088,0.2892400463834477,-0.5960439205169674,-1.3039102371431959,0.11182239610926104,-0.9499770788300808,-0.24211076220385408,1.2853239909706407,23.778478429396024,-23.411526982949773,0.35393315831311384,11,0.426393985748291,0.21092891693115234,-0.9378376007080078,0.532991886138916,0.42185688018799006,3,0.06438072687385898,-1.02409666020745,12.909732818603516,-4.214296440907043,13.431384086608887,1.2857260849977155,13.272621154785154,0.06438072687385898
4315,2011-11-11,13.159218788146973,13.213651657104492,12.936949729919435,12.959630012512207,3111021.0,0.015045557522694208,-1.2592583940696627,0.6666709139791797,39.239118412477026,48.47752068657445,0.31797451020314327,0.41245326538255966,-0.6891543199280754,0.7059194315128057,16.42664174954889,0.2767019271850568,0.21817135418826616,-0.3876093387603756,-1.1159140868146267,0.34069540929387543,-0.751761712787502,-0.023456964733249208,0.9932833631579108,52.48874115988418,11.348266602361356,0.36415237402712575,11,0.23134088516235352,0.20412445068359375,-1.082993507385254,0.3356709480285627,0.1315460205078125,4,0.08238539411807477,-1.5499952695812902,12.964165687561035,-1.02409666020745,12.909732818603516,-4.214296440907043,13.431384086608887,0.08238539411807477
4316,2011-11-14,12.977774620056152,13.254476547241213,12.887052536010742,13.209115982055664,3232305.0,-0.01378836928026872,1.2816938944114136,-1.1590900403279754,42.17288319425317,47.810693118387526,0.43255021017840356,0.6098001414411591,-0.4886387107326158,0.8587818746174793,15.515260187567224,0.3674240112304705,0.05096562354339085,-0.5593008995056152,-1.313457757139842,0.19485595812861156,-0.9363793283227277,-0.18222247068850272,1.0835592556555458,34.389168681873905,-6.130327396610831,0.37707842881711334,11,0.41278505325317383,0.49897050857543945,-0.9446423053741455,0.44907379150390625,1.0160865783691406,0,0.057322641825142906,-1.2592583940696627,13.159218788146973,-1.5499952695812902,12.964165687561035,-1.02409666020745,12.909732818603516,0.057322641825142906
4317,2011-11-15,12.705609321594238,12.927878379821776,12.451586723327635,12.859835624694824,4164800.0,-0.02097164625137682,2.28124199281246,0.6666611701754892,39.97784433479924,45.98204724243307,0.6564105788584804,0.8795449322957509,-0.18233072337378786,1.1019412258512595,15.168415099157095,0.5261878967285174,-0.07150542346195721,-0.8013011455535892,-1.6376658083012519,0.03506351719407341,-1.2194834769274205,-0.3831188141797579,1.2700263750598655,21.538543644414663,-18.54106408149538,0.41818233137383093,11,0.5942282676696777,0.7461872100830078,-0.5930955410003662,0.7212390899658203,1.0433015823364258,1,0.07818628475687195,1.2816938944114136,12.977774620056152,-1.2592583940696627,13.159218788146973,-1.5499952695812902,12.964165687561035,0.07818628475687195
4318,2011-11-16,12.846227645874025,12.973238945007324,12.578598022460938,12.64210319519043,3160538.0,0.011067420752564283,-1.3835666148263348,-1.3235385052993598,29.70167544081154,42.95243196257903,0.43257018272356973,0.7231276955418249,-0.2981671788096456,0.9284944651363443,14.16556690039118,0.3946409225463867,-0.15543214734386446,-0.6271157264709455,-1.5140389665570222,0.2598075136151312,-1.0705773465139838,-0.18365410642790714,1.0074841329139606,49.152562505122624,14.375912691774808,0.4434616200430383,11,0.3923721313476545,0.6055688858032209,-0.6928889751434344,0.5806207656860334,1.2973241806030256,2,0.03389834157445937,2.28124199281246,12.705609321594238,1.2816938944114136,12.977774620056152,-1.2592583940696627,13.159218788146973,0.03389834157445937
4319,2011-11-17,12.714680671691895,12.959630012512207,12.619422912597654,12.859835624694824,3254072.0,-0.010240124790594107,-1.0270302520626298,-0.711110072883567,30.411668084562294,40.23282727503821,0.4150529883110501,0.8323276767130139,-0.1432946676129312,1.0172785012290841,13.629256043623009,0.34020709991455256,-0.17852216741805904,-0.7173841953277584,-1.6659032796114204,0.2311348889559035,-1.1916437374695885,-0.24312465318592835,1.0268611026592627,32.76837500341501,1.5376945150943833,0.4742595421418308,11,0.32886695861816406,0.7371158599853516,-0.2982485294342041,0.4082489013671875,1.465160369873045,3,0.06671425032228107,-1.3835666148263348,12.846227645874025,2.28124199281246,12.705609321594238,1.2816938944114136,12.977774620056152,0.06671425032228107
4320,2011-11-18,12.669320106506348,12.918805122375488,12.4969482421875,12.633030891418455,2819652.0,-0.0035675740788786436,-1.7352939357774906,-0.25000328502162766,33.47951868258605,38.447723941849425,0.36035269490558264,0.8260832391902557,-0.060323783120221464,1.0199024999485697,12.982945748256942,0.4218568801879883,-0.2620313306304052,-0.7030950546264645,-1.6870744580256254,0.2808843487726964,-1.195084756326045,-0.21110535292688404,0.9690252637629282,27.11871251741625,-4.040823184866863,0.49198970169958056,11,0.37422752380371094,0.7824764251708984,-0.2528879642486572,0.27443361282348633,1.7146444320678729,4,0.05656992287017948,-1.0270302520626298,12.714680671691895,-1.3835666148263348,12.846227645874025,2.28124199281246,12.705609321594238,0.05656992287017948
4321,2011-11-21,12.279215812683105,12.592206001281738,12.24746322631836,12.58767032623291,3754381.0,-0.03079125719010789,1.1714311458176903,-8.499894880689167,31.938615404148663,36.56237080089605,0.664614738290183,1.1342987106858775,0.3748932692004523,1.3668856305269443,12.223878406580452,0.4218568801879883,-0.3886538543536773,-1.0042918205261238,-2.047249068466691,0.03866542741444334,-1.5257704444964073,-0.4828131965558402,1.264188865830839,4.37498603867648,-26.85815790671112,0.5214786239702833,11,0.6600022315979004,1.070518970489502,0.13721632957458496,0.6282496452331543,1.9369134902954102,0,0.08237895737013257,-1.7352939357774906,12.669320106506348,-1.0270302520626298,12.714680671691895,-1.3835666148263348,12.846227645874025,0.08237895737013257
4322,2011-11-22,12.320040702819824,12.460659980773926,12.292823791503904,12.401689529418945,3244476.0,0.003324714766764769,-1.466680215567649,0.26470297243984936,28.1295767740002,34.921111650538116,0.5024001595262746,1.047505121913371,0.36976433553963517,1.2823770426512393,12.032959526197798,0.1814441680908203,-0.48705916229579316,-0.9001883506774906,-2.0169295566144534,0.2165528552594722,-1.4585589536459729,-0.3418177477090083,1.093769830474562,9.999986859930804,-19.509442799325416,0.5583706029684817,11,0.43092918395996094,1.0296940803527832,0.3379392623901367,0.2268047332763672,2.19547176361084,1,0.13586160435511907,1.1714311458176903,12.279215812683105,-1.7352939357774906,12.669320106506348,-1.0270302520626298,12.714680671691895,0.13586160435511907
4323,2011-11-23,12.188493728637695,12.41529941558838,12.15674114227295,12.179422378540039,4516095.0,-0.010677478861901846,-8.499912400574717,-0.11110202651404544,20.092727114979937,32.79373638251312,0.5820937168552938,1.1316831370779497,0.5227610840757393,1.368669754884431,11.994452928963902,0.25855827331543146,-0.5504237168237083,-0.9648278713226315,-2.1617390824737157,0.23208333982845275,-1.5632834768981745,-0.3663722657470885,1.1086820739590877,3.9547921937545283,-20.801475888634073,0.5984556055755424,11,0.5171151161193848,1.115880012512207,0.5329914093017578,0.2812380790710449,2.5810394287109375,2,0.12802379112905982,-1.466680215567649,12.320040702819824,1.1714311458176903,12.279215812683105,-1.7352939357774906,12.669320106506348,0.12802379112905982
4324,2011-11-24,12.138596534729006,12.383545875549315,12.04787540435791,12.229318618774414,4244214.0,-0.004093794936404049,-1.4666748427562635,-10.00094617325464,22.767061571588144,30.963507844636577,0.5616299563104299,1.0688259538690428,0.5897296894923851,1.3702454113955493,11.2701106752581,0.3356704711914045,-0.6317728968627421,-0.9083536148071278,-2.066400274027343,0.24969304441308715,-1.4873769444172353,-0.32933028519702034,1.0217271086289177,10.416584541126484,-12.13787106690483,0.5790233296101079,11,0.5125794410705549,1.1113443374633771,0.6770129203796369,0.33113527297973455,2.8214521408081037,3,0.16517191967059697,-8.499912400574717,12.188493728637695,-1.466680215567649,12.320040702819824,1.1714311458176903,12.279215812683105,0.16517191967059697
4325,2011-11-25,12.143133163452148,12.211174011230467,11.86643123626709,12.124987602233887,2757996.0,0.000373735852424506,3.470581687989741,-0.2000126144498562,25.6360104042638,29.126077534637762,0.44455378792756584,0.9632714465212864,0.6055938552107243,1.3158366069674692,10.548216436274279,0.34474277496337713,-0.6464632636845167,-0.808332157135009,-1.9315640211084126,0.3148997068383945,-1.36994808912171,-0.24671622514830815,0.8614477264457729,38.125041062770194,13.33091495281807,0.5616159319867017,11,0.2767019271850586,1.0160856246948242,0.7291772365570068,0.3265986442565918,2.8804216384887695,4,0.1677250715031917,-1.4666748427562635,12.138596534729006,-8.499912400574717,12.188493728637695,-1.466680215567649,12.320040702819824,0.1677250715031917
4326,2011-11-28,12.705609321594238,12.705609321594238,12.26107120513916,12.329113006591795,4015087.0,0.04632051304806617,1.361447370087516,20.748672938455975,36.66668301875421,28.75817072174387,-0.179461293517992,0.3403638613454234,0.07705565098958544,0.7132783167824392,9.92915199573584,0.5624761581420898,-0.6375505937752468,-0.1964125633239746,-1.267793458593058,0.8749683319451087,-0.7321030109585163,0.33927788431056705,0.11686762372275084,100.0,72.0516347942482,0.5356904476345421,11,-0.28577423095703125,0.4536094665527344,0.2483508586883545,-0.23587751388549805,1.8416547775268572,0,0.13209561025361283,3.470581687989741,12.143133163452148,-1.4666748427562635,12.138596534729006,-8.499912400574717,12.188493728637695,0.13209561025361283
4327,2011-11-29,13.086641311645508,13.086641311645508,12.628495216369627,12.66478443145752,4073234.0,0.02998927327347256,1.1720451498703597,1.1204807680129638,53.427078468350764,31.394326613692673,-0.5596087174047017,-0.07336757664914906,-0.27251521834426384,0.2975219585101829,9.912299940516858,0.4581460952758807,-0.6361509270200507,0.202990627288818,-0.8407781727997872,1.2467594273774232,-0.31889377275548547,0.7248750273331215,-1.220210075378418,100.0,66.07303986601369,0.521884400044303,11,-0.610105037689209,0.07257747650146484,-0.11453676223754883,-0.6055693626403809,1.0659828186035174,1,0.08630847017468879,1.361447370087516,12.705609321594238,3.470581687989741,12.143133163452148,-1.4666748427562635,12.138596534729006,0.08630847017468879
4328,2011-11-30,13.653653144836426,13.739838600158693,12.841691970825195,12.950557708740234,6493193.0,0.04332752917177807,1.0518130312540468,1.6666681737722928,61.14370568212155,34.80899745786592,-1.1175666080105184,-0.6761160539439732,-0.7976113800202551,-0.30489106553199363,10.015521004124944,0.8981466293334979,-0.6266219370324855,0.7706829071044918,-0.27095051937175896,1.8123163335807426,0.24986619386636733,1.2914996203426163,-1.7628177070617674,95.39953472034851,57.702520186822355,0.5208167132381253,11,-0.8505182266235352,-0.4944343566894531,-0.6611361503601074,-1.1521687507629395,0.5443315505981445,2,0.06312298345737455,1.1720451498703597,13.086641311645508,1.361447370087516,12.705609321594238,3.470581687989741,12.143133163452148,0.06312298345737455
4329,2011-12-01,13.567466735839846,13.748910903930664,13.381486892700195,13.626437187194824,3931061.0,-0.006312333269515857,1.4179163489508317,-0.08387261291639343,56.83889295561071,37.40448348820199,-1.0031869553338844,-0.6530650047237945,-0.6515135207590692,-0.2538075616707509,9.599397305290905,0.36742401123046875,-0.5838153201115812,0.7033213138580336,-0.26887025916976093,1.6755128868858282,0.21722552734413547,1.1894171003719318,-1.6026711715698259,90.361427472095,52.28266299435742,0.48609578651389745,12,-0.7597956657409686,-0.40824794769287287,-0.5749497413635272,-1.0659823417663592,0.6305179595947248,3,0.0885991795604264,1.0518130312540468,13.653653144836426,1.1720451498703597,13.086641311645508,1.361447370087516,12.705609321594238,0.0885991795604264
4330,2011-12-02,13.767056465148926,13.94849967956543,13.676334381103516,13.703550338745115,2843862.0,0.014710906110559474,-3.615394567669629,-1.0769143688849983,63.14200547134975,40.87152682900211,-1.1518128124652378,-0.8806581259990978,-0.7893921079255648,-0.4897239562772615,9.267362291707684,0.38103294372558416,-0.5058753529768261,0.8920243740081784,-0.11666447734220853,1.9007132253585652,0.3876799483329858,1.396368799683371,-1.6952139804992683,89.24735375950111,48.607437855468035,0.5043444256751933,12,-0.859591007232666,-0.6078376770019531,-0.6293845176696777,-1.1204171180725098,-0.24041366577148615,4,0.08665557618712638,1.4179163489508317,13.567466735839846,1.0518130312540468,13.653653144836426,1.1720451498703597,13.086641311645508,0.08665557618712638
4331,2011-12-05,13.912211418151855,13.975715637207033,13.748910903930664,13.880457878112793,2788241.0,0.010543644777689876,1.8571668849189247,0.5000075085221587,70.97791275062296,45.63245304862687,-1.1633007641230364,-1.0281537286053108,-0.8928356321446493,-0.6683401533401145,9.43831860887868,0.22680473327636896,-0.4143088124385521,1.0051998138427738,-0.09313507920244923,2.103534706887997,0.4560323673201623,1.5543672603653853,-1.6902363579089368,95.28627846839609,50.07259309756808,0.5491674465226116,12,-0.9911379814147949,-0.9049515724182129,-0.7495908737182617,-1.2406234741210938,-0.6668071746826172,0,0.07988258303342377,-3.615394567669629,13.767056465148926,1.4179163489508317,13.567466735839846,1.0518130312540468,13.653653144836426,0.07988258303342377
4332,2011-12-06,13.671797752380373,13.798808097839355,13.522106170654295,13.757983207702635,4738847.0,-0.017280765691772393,2.2973043616610433,-2.7141999038922475,63.87194657828003,50.496810766771326,-0.7945288307683605,-0.8103525824217641,-0.6278525367059018,-0.4589245855511148,9.23742599735736,0.39010524749756037,-0.33850330895489833,0.7527654647827173,-0.37461194996889624,1.880142879534331,0.18907675740691055,1.3164541721585241,-1.2744486344410433,73.20004036632443,27.307927165067454,0.5636887073758068,12,-0.7507243156433123,-0.6645379066467303,-0.3798983097076434,-1.0002098083496112,-0.5352602005004883,1,0.0640344717349477,1.8571668849189247,13.912211418151855,-3.615394567669629,13.767056465148926,1.4179163489508317,13.567466735839846,0.0640344717349477
4333,2011-12-07,13.971179962158205,14.129942893981935,13.76251983642578,13.916747093200685,5067846.0,0.021897793925872433,-1.0249977004848492,-0.6315783649803297,69.98556223695232,55.74331084070068,-0.9101566142142712,-1.0815902409743021,-0.8915144086044666,-0.7911379846416651,9.973679029049409,0.4581451416015625,-0.20831732362834288,0.9990753173828146,-0.2224637432994001,2.2206143780650294,0.38830578704170726,1.609844847723922,-1.4159941922921053,78.78794056673378,29.945445607166803,0.6107695303411074,12,-0.9729928970336932,-0.9639201164245623,-0.6078372001647967,-1.2995920181274432,-0.8119611740112322,2,0.012987032489902184,2.2973043616610433,13.671797752380373,1.8571668849189247,13.912211418151855,-3.615394567669629,13.767056465148926,0.012987032489902184
4334,2011-12-08,13.798808097839355,14.152624130249025,13.662725448608398,14.080045700073242,4624333.0,-0.012337674039396007,1.2978660589075885,-5.166687106890691,67.26766622013547,60.36905037579753,-0.5336351019315693,-0.8890658563551028,-0.702236854866932,-0.6622037952253734,10.832400180241192,0.4898986816406268,-0.06274832394865193,0.7849713325500485,-0.4912313521676719,2.061174017267769,0.1468699901911883,1.4230726749089087,-1.054651473079355,43.88486053004937,-7.387238617148647,0.63810134235886,12,-0.5919604301452637,-0.7892804145812988,-0.4331972599029541,-1.1272201538085938,-0.3220634460449201,3,0.028928338938036147,-1.0249977004848492,13.971179962158205,2.2973043616610433,13.671797752380373,1.8571668849189247,13.912211418151855,0.028928338938036147
4335,2011-12-09,14.243346214294435,14.397573471069336,13.671797752380373,13.671797752380373,5026950.0,0.03221568944963349,-1.5396821688869842,-2.03226189305491,79.53612759703502,65.1323219956065,-0.7251896840591279,-1.315674787398839,-1.107538199038503,-1.1489771817166208,11.902222210468713,0.7257757186889631,0.14336504925767457,1.1753030776977553,-0.213985576186138,2.5645917315816487,0.48065875075580955,1.869947404639701,-1.3020041387659713,82.38343605731652,24.139042067007736,0.6946443269419466,12,-0.730311870574953,-1.1113438606262225,-0.877735376358034,-1.5717582702636737,-0.8301057815551776,4,-0.003184751544853981,1.2978660589075885,13.798808097839355,-1.0249977004848492,13.971179962158205,2.2973043616610433,13.671797752380373,-0.003184751544853981
4336,2011-12-12,13.721694946289062,14.120870590209961,13.721694946289062,14.09365463256836,4813877.0,-0.03662420755326801,-1.1463382116155763,-0.6507929092025523,68.41476558132379,66.79762056371462,-0.04944943244150757,-0.7751770165727461,-0.5440061880348779,-0.6705607564522786,13.107072756246286,0.5216512680053729,0.3362972155073223,0.6164557933807373,-0.802181468868282,2.0350930556297566,-0.09286283774377324,1.3257744245052479,-0.5473558474740585,22.797970357104887,-39.83266965222914,0.70931863112451,12,-0.10206222534179688,-0.5896925926208496,-0.35608410835266113,-1.0501070022583008,-0.21319675445556818,0,-0.014214872701595271,-1.5396821688869842,14.243346214294435,1.2978660589075885,13.798808097839355,-1.0249977004848492,13.971179962158205,-0.014214872701595271
4337,2011-12-13,13.699013710021973,13.925819396972654,13.576539993286133,13.721694946289062,3314463.0,-0.001652947129044291,-1.6101792758410438,0.06097767339780734,70.4294203154646,67.82936663408607,0.0773679052636993,-0.7106941559665838,-0.463782126636449,-0.6908884811827871,13.553155189580131,0.34927940368652166,0.5279824725044673,0.5441043376922607,-0.8851425819640681,1.9733512573485896,-0.1705191221359037,1.2587277975204252,-0.3289571116462753,14.917018617379629,-52.85812173967727,0.7146234598281642,12,0.19051647186279297,-0.5670113563537598,-0.3334028720855713,-1.027425765991211,-0.11793804168701172,1,-0.033112563879024504,-1.1463382116155763,13.721694946289062,-1.5396821688869842,14.243346214294435,1.2978660589075885,13.798808097839355,-0.033112563879024504
4338,2011-12-14,13.281693458557127,13.549323081970215,13.200042724609375,13.513033866882324,4874057.0,-0.03046352535289021,1.2985107411149672,10.19963839717453,64.06249413390094,68.63198898722943,0.487659615488262,-0.273078015288867,-0.004134422748570898,-0.3189335400444495,13.819417347669404,0.49897098541259766,0.6565239766650368,0.10501079559326065,-1.317689037375981,1.5277106285625024,-0.6063391208913593,0.8163607120778806,1.1158800125122088,6.818257835059444,-65.3945720892085,0.7113499164846205,12,0.5171146392822283,-0.14969110488891424,0.08391737937927424,-0.6101055145263654,0.5125789642334002,2,-0.01092902099646953,-1.6101792758410438,13.699013710021973,-1.1463382116155763,13.721694946289062,-1.5396821688869842,14.243346214294435,-0.01092902099646953
4339,2011-12-15,13.562931060791016,13.594683647155762,13.295302391052244,13.485817909240724,3958021.0,0.02117483008559362,3.2580688916167877,-0.3333319592048641,66.35317244291306,68.98878531740313,0.22988592848270706,-0.5138540452229137,-0.24928652263619355,-0.6421163383338424,14.129560815797563,0.3129901885986346,0.7159570248855758,0.3438358783721931,-1.0714283460731284,1.7591001028175146,-0.36379623385046855,1.0514679905948547,0.810691795349122,30.303049608904026,-44.312287407041076,0.7076321122226608,12,0.23587703704833984,-0.43092870712280273,-0.20866036415100098,-0.8913431167602539,0.18597984313964844,3,-0.029765857456219957,1.2985107411149672,13.281693458557127,-1.6101792758410438,13.699013710021973,-1.1463382116155763,13.721694946289062,-0.029765857456219957
4340,2011-12-16,13.386022567749025,13.62190055847168,13.358806610107422,13.603755950927734,7326322.0,-0.013043529621219907,1.0714215991770597,-2.8235570561100607,58.60089434401072,67.61356105000178,0.3878469740764654,-0.2956574781825889,-0.04667073013689382,-0.5075211579557379,14.268562855835793,0.2630939483642578,0.6996693557826585,0.13109226226806747,-1.2616747614132091,1.523859285949344,-0.5652912495725708,0.8274757741087058,0.9641286857604978,20.197025968403956,-49.09200025574625,0.696383511840638,12,0.41278553009033025,-0.2540202140808123,-0.10319542884826838,-0.7144346237182635,0.480827331542967,4,0.0067773742040437845,3.2580688916167877,13.562931060791016,1.2985107411149672,13.281693458557127,-1.6101792758410438,13.699013710021973,0.0067773742040437845
4341,2011-12-19,13.290764808654785,13.562931060791016,13.231796264648438,13.254476547241213,2559007.0,-0.007116210854428484,-7.111195468083864,-0.16666374666023587,52.78119733417534,66.38125557843458,0.4310071602947385,-0.12725586359595376,0.05602308469850925,-0.45027292531759855,13.908510700530488,0.3311347961425781,0.7046884631805508,-0.014742946624755504,-1.329609654882848,1.300123761633337,-0.6721763007538009,0.6426904075042899,1.0363842742767346,12.50000000000003,-50.71887274769222,0.6574333541290462,12,0.5080432891845703,-0.15876245498657227,0.08618664741516113,-0.6191768646240234,0.6577348709106445,0,0.00921509227254691,1.0714215991770597,13.386022567749025,3.2580688916167877,13.562931060791016,1.2985107411149672,13.281693458557127,0.00921509227254691
4342,2011-12-20,13.993861198425293,13.993861198425293,13.172826766967773,13.249940872192385,3637109.0,0.05290112344119269,1.2073181831584103,20.50030222596085,54.4696115429528,64.65726105687908,-0.2476424208093615,-0.7362733696939117,-0.6286816733176863,-1.1828959702889925,13.816164382951152,0.8210344314575195,0.6881850594751562,0.6046624183654785,-0.6581460711728369,1.8674709079037939,-0.02674182640367917,1.2360666631346362,0.3107457573397845,100.0,39.16422030935413,0.6314042447691576,12,-0.20866107940673828,-0.8618588447570801,-0.560208797454834,-1.3222732543945312,0.1496906280517578,1,-0.03468399462518723,-7.111195468083864,13.290764808654785,1.0714215991770597,13.386022567749025,3.2580688916167877,13.562931060791016,-0.03468399462518723
4343,2011-12-21,13.748910903930664,14.216129302978516,13.680870056152346,14.06643772125244,3738990.0,-0.017504124917445463,-1.360005298091226,-0.426829065055501,52.2883302350464,62.99289039186918,-0.04194794745664332,-0.388336806223446,-0.3866711224533468,-0.9634745952079786,13.626204135674557,0.5352592468261701,0.6271699557478421,0.28169126510620046,-0.8553140526094101,1.418696582821811,-0.2868113937516039,0.8501939239640048,0.5104248442825217,55.21736189443702,-1.8058114449785094,0.5685026588578049,12,0.036289215087890625,-0.6169085502624512,-0.373093843460083,-1.0773229598999023,0.38556957244873047,2,-0.01220716584523951,1.2073181831584103,13.993861198425293,-7.111195468083864,13.290764808654785,1.0714215991770597,13.386022567749025,-0.01220716584523951
4344,2011-12-22,14.14355182647705,14.14355182647705,13.789735794067385,13.794272422790527,2228837.0,0.02870343151569643,1.0259770755175381,-1.099999699655511,54.525614318578555,60.21394447204069,-0.4275005340645439,-0.6588495231369258,-0.7668580141181103,-1.3707445193661023,13.247269450420013,0.3946409225463867,0.6159297212801782,0.5760844230651863,-0.41140615289655535,1.5635749990269279,0.08233913508431634,1.0698297110460562,0.07257747650146484,93.04348700435656,38.44011254017222,0.49374528798087064,12,-0.44907379150390625,-1.011549472808838,-0.7983536720275879,-1.471963882446289,-0.32206249237060547,3,-0.024695310482948485,-1.360005298091226,13.748910903930664,1.2073181831584103,13.993861198425293,-7.111195468083864,13.290764808654785,-0.024695310482948485
4345,2011-12-23,14.17984104156494,14.28870677947998,14.148088455200195,14.25241756439209,1648993.0,0.0025657780685579556,-1.0666750763883048,-0.20778930008792412,53.30346640900968,58.53491123067245,-0.5294193965333385,-0.5636276645230467,-0.7954314682441428,-1.414799647900642,12.64334075335758,0.1451549530029297,0.5554893245254107,0.5105382442474351,-0.25321540509631824,1.2742918935911884,0.12866141957555755,0.8924150689193127,-1.0070142745971662,90.24395663562888,39.1018395831029,0.3818768246718767,12,-0.4490742683410627,-1.0478386878967267,-0.9321689605712873,-1.508253097534178,-0.16330051422118963,4,-0.030390336278883767,1.0259770755175381,14.14355182647705,-1.360005298091226,13.748910903930664,1.2073181831584103,13.993861198425293,-0.030390336278883767
4346,2011-12-27,14.38396453857422,14.556337356567385,14.17984104156494,14.19798469543457,1522081.0,0.014395330413855767,-2.3877818968180193,-2.5625344931801672,58.87004374675579,57.25053605637147,-0.7037247780672136,-0.6699127873295438,-0.9811190594097958,-1.6142820800743323,13.302665175354958,0.37649631500244496,0.5191304326383985,0.6307439804077166,-0.05166055353700649,1.3131485143524397,0.28954171343535506,0.9719462473800782,-1.1888201713562037,87.54091083299559,37.5701166920415,0.34120226697236145,12,-0.5193824768066424,-1.1725802421569842,-1.1362924575805682,-1.7123765945434588,-0.14061832427978516,1,-0.03595077267435243,-1.0666750763883048,14.17984104156494,1.0259770755175381,14.14355182647705,-1.360005298091226,13.748910903930664,-0.03595077267435243
4347,2011-12-28,14.216129302978516,14.533656120300293,14.216129302978516,14.36582088470459,1812651.0,-0.011668218115083118,-3.2424138172690378,-0.8048806752335653,53.15420440238748,56.0385038639811,-0.5082730024048114,-0.4354460395111115,-0.8008051220836947,-1.4444004699734787,14.753067875541015,0.31752681732177734,0.38988313935137775,0.40643434524536204,-0.229031536195345,1.041900226686069,0.08870140452500941,0.7241672859657147,-0.9665372161865236,61.13983315795072,14.202254324233522,0.3177329407203534,12,-0.3515472412109375,-1.0047450065612793,-1.071652889251709,-1.544541358947754,-0.19958877563476562,2,-0.018825773015233693,-2.3877818968180193,14.38396453857422,-1.0666750763883048,14.17984104156494,1.0259770755175381,14.14355182647705,-0.018825773015233693
4348,2011-12-29,14.515512466430664,14.515512466430664,14.125407218933105,14.306851387023926,2711466.0,0.02105940070405965,2.7391280502017854,-1.393939973114683,58.93665634567418,55.214446519843435,-0.6864177001846841,-0.7029930640593811,-1.0907001794172437,-1.7284594381906544,15.175844992797186,0.3901052474975586,0.3379055530976398,0.6627245426177986,-0.041371659609721334,1.3668207448453185,0.3106764415040395,1.0147726437315576,-1.2136505688476564,94.6745621019106,45.39482078582752,0.3520481011137596,12,-0.6509304046630859,-1.3041281700134277,-1.4651601314544678,-1.8439245223999023,-0.15876483917236328,3,-0.0256250436086104,-3.2424138172690378,14.216129302978516,-2.3877818968180193,14.38396453857422,-1.0666750763883048,14.17984104156494,-0.0256250436086104
4349,2011-12-30,14.769533157348633,14.769533157348633,14.610770225524902,14.63344955444336,2254810.0,0.017499946454210935,1.3333146453249611,0.6521753040489586,56.8883527714737,55.02416412289488,-0.8395725153338311,-0.9089424645775033,-1.3328165933054166,-1.9714623773210462,15.757068087353773,0.25402069091796875,0.28739969691496015,0.8566419124603275,0.056433399728978983,1.656850425191676,0.45653765609465324,1.2567461688260018,-1.4174922414062507,100.0,52.63947490819288,0.4001042563656746,12,-0.7983531951904297,-1.4515509605407715,-1.7645418643951416,-2.097945213317871,-0.3719596862792969,4,-0.042997478268516964,2.7391280502017854,14.515512466430664,-3.2424138172690378,14.216129302978516,-2.3877818968180193,14.38396453857422,-0.042997478268516964
4350,2012-01-02,14.96004867553711,14.96004867553711,14.737780570983887,14.737780570983887,2050900.0,0.012899224109442109,1.0,1.6333202517274727,67.75030579275642,56.687398396070556,-0.8753884750441703,-1.0598378507618946,-1.5193512430555796,-2.1553174622973827,16.16879641999574,0.22226810455322266,0.2995341047531017,0.9875078201293945,0.06461827502995376,1.9103973652288353,0.5260630475796741,1.448952592679115,-1.5229582251103526,100.0,47.48634139920527,0.4614447725497208,1,-0.893610954284668,-1.5468087196350098,-2.0094902515411377,-2.2884607315063477,-0.5851554870605469,0,-0.0761066602204612,1.3333146453249611,14.769533157348633,2.7391280502017854,14.515512466430664,-3.2424138172690378,14.216129302978516,-0.0761066602204612
4351,2012-01-03,15.023554801940918,15.136957168579102,14.68334674835205,15.03716278076172,3498632.0,0.0042450481132227935,3.2553220041779802,-0.06122326389634592,68.76606871369758,58.275893637264424,-0.745664138761116,-1.0917927485289791,-1.584344553122559,-2.2141163849491097,16.653442056438948,0.4536104202270508,0.28095843367797,0.9954467773437496,-0.039208594024344734,2.030102148711844,0.47811909165970334,1.512774463027796,-1.4646276935053333,88.78924696918129,30.2178131010239,0.5173276856840467,1,-0.6146411895751953,-1.324540615081787,-2.234027862548828,-2.3519668579101562,-0.7484560012817383,1,-0.06702902794131449,1.0,14.96004867553711,1.3333146453249611,14.769533157348633,2.7391280502017854,14.515512466430664,-0.06702902794131449
4352,2012-01-04,14.547264099121096,14.969121932983398,14.529120445251465,14.937369346618652,3333495.0,-0.03170292977253886,-1.0638328804195882,28.667390847287457,67.63588385872765,59.98117737322901,-0.20407897678382625,-0.5760877322248561,-1.099897865432398,-1.733957147637371,17.489516748678792,0.4944343566894531,0.31600918647970744,0.4753827571868907,-0.569824319404379,1.5205898337781605,-0.04722078110874506,0.9979862954825265,-0.8305339846711597,41.70400881692732,-22.44665161172896,0.522603538295635,1,-0.08391761779785334,-0.6645379066467303,-1.7577371597290057,-1.8756761550903338,-0.1179380416870135,2,-0.0208917555050796,3.2553220041779802,15.023554801940918,1.0,14.96004867553711,1.3333146453249611,14.769533157348633,-0.0208917555050796
4353,2012-01-05,14.152624130249025,14.574481010437012,13.993861198425293,14.52458381652832,5248333.0,-0.027128122936594834,1.4615359734772677,0.953485472613707,57.965686400808,60.36340760458783,0.28368229621263374,-0.17619084453737166,-0.6996184498541957,-1.335096769171889,17.34964939291037,0.5806198120117188,0.3865161724716657,0.07167057991028081,-0.973005873373106,1.1163470331936676,-0.4506676467314126,0.5940088065519742,-0.293871310386173,13.888854126777298,-52.290173912288616,0.5223382266416938,1,0.41278505325317205,-0.16329956054687678,-1.3347465991973895,-1.4810361862182635,-0.05896949768066584,3,-0.009615432562390835,-1.0638328804195882,14.547264099121096,3.2553220041779802,15.023554801940918,1.0,14.96004867553711,-0.009615432562390835
4354,2012-01-06,14.19798469543457,14.438398361206055,14.070974349975586,14.193449020385742,2192878.0,0.0032050992641423637,-1.9454595495481721,-0.012193996328468784,61.37230513431649,61.25994524073303,0.27586520473779075,-0.20038669159635347,-0.7625323639862884,-1.3636174459012693,17.418804538821718,0.36742401123046875,0.40294892812637073,0.09707231521606374,-0.9401334829658747,1.1342781133980022,-0.4215305838749064,0.6156752143070339,-0.21141144070009332,17.85707432612256,-51.901967601585895,0.5186028990909696,1,0.36742448806762695,-0.04309272766113281,-1.2168078422546387,-1.5263967514038086,-0.00907135009765625,4,0.011182075148649995,1.4615359734772677,14.152624130249025,-1.0638328804195882,14.547264099121096,3.2553220041779802,15.023554801940918,0.011182075148649995
4355,2012-01-09,14.19798469543457,14.320460319519045,14.10726261138916,14.243346214294435,2182617.0,0.0,1.1363595097593988,-10.001051303616876,63.05482982140216,61.72492147124929,0.3114632239201729,-0.21498152234682522,-0.7735746355585817,-1.3430576076898646,17.10840237717207,0.2131977081298846,0.45185430850039765,0.0993403911590569,-0.9367517735980719,1.1354325559161857,-0.4187056912195075,0.6173864735376213,-0.20412349700927734,17.85707432612256,-56.70163851681724,0.518046082378564,1,0.36742448806762695,-0.04309272766113281,-1.2145397663116455,-1.5263967514038086,-0.18597984313964844,0,0.014057542666526812,-1.9454595495481721,14.19798469543457,1.4615359734772677,14.152624130249025,-1.0638328804195882,14.547264099121096,0.014057542666526812
4356,2012-01-10,13.52664279937744,13.87138557434082,13.154682159423828,13.472208976745605,13165677.0,-0.047284309038099215,-1.078945475670143,-1.1999999999999138,43.214750674489046,60.62053772370503,0.9481087707076679,0.46483040806606546,-0.10975121620901795,-0.6581102517197834,16.743839292311424,1.0433025360107422,0.44570950237637064,-0.5622488975524913,-1.6167885339023549,0.4922907387973723,-1.0895187157274222,-0.034979079377560396,1.610314369201662,20.500026805734016,-48.74036428523218,0.5272698181749315,1,0.6191768646240252,0.6191768646240252,-0.4933006763458234,-0.8550548553466779,0.6259813308715856,1,0.062709602203598,1.1363595097593988,14.19798469543457,-1.9454595495481721,14.19798469543457,1.4615359734772677,14.152624130249025,0.062709602203598
4357,2012-01-11,13.245404243469238,13.553858757019045,13.168291091918945,13.408703804016113,6112944.0,-0.020791452844540648,-1.4285748610902649,-2.999964960229959,42.764016467339566,58.823577737223395,1.2037571945504038,0.7487310834846053,0.1682962377415258,-0.3655602149810271,16.700852505804647,0.38556766510009943,0.4358358472468371,-0.8208069801330566,-1.928809823001263,0.28719586273514963,-1.3748084015671598,-0.2668055586989535,1.8519074249267575,6.389784298013054,-61.954857312643796,0.5540014214341029,1,0.9004154205322266,0.9004154205322266,-0.2812376022338867,-0.5738162994384766,1.0070133209228516,2,0.07773976077005296,-1.078945475670143,13.52664279937744,1.1363595097593988,14.19798469543457,-1.9454595495481721,14.19798469543457,0.07773976077005296
4358,2012-01-12,13.136537551879885,13.585612297058105,13.050352096557615,13.19097137451172,4671178.0,-0.008219204909735489,-3.720009082422856,0.33333722668660065,34.232940674055996,56.306309726399206,1.225298809390015,0.8918933118513745,0.2657679731470797,-0.24944924855590145,17.551242812993788,0.5352602005004901,0.3771082343500325,-0.9224158763885484,-2.0537127962696573,0.20888104349256054,-1.4880643363291028,-0.3567674164479939,1.9219215263366678,6.209119790693577,-56.57358871716491,0.5656484599405548,1,0.9571170806884748,0.9571170806884748,-0.17237091064453303,-0.36515522003174006,1.4470157623290998,3,0.09841166292477088,-1.4285748610902649,13.245404243469238,-1.078945475670143,13.52664279937744,1.1363595097593988,14.19798469543457,0.09841166292477088
4359,2012-01-13,13.159218788146973,13.263548851013185,12.964165687561035,13.136537551879885,3106157.0,0.001726576442042882,1.5882372340556854,-0.4166754266091688,33.95149037299366,52.550885790870026,1.061836163947735,0.88267121570955,0.22280013517922725,-0.2644634937742474,18.416626469444903,0.2993831634521502,0.35631763074496803,-0.8795490264892578,-2.0613888480406253,0.30229079506210965,-1.4704689372649415,-0.2886291157135741,1.818916010803223,14.38132216923618,-43.07180523940239,0.5909199107756833,1,0.8913426399230957,0.8913426399230957,-0.1564953327178955,-0.2449498176574707,1.7327890396118146,4,0.07100997859105962,-3.720009082422856,13.136537551879885,-1.4285748610902649,13.245404243469238,-1.078945475670143,13.52664279937744,0.07100997859105962
4360,2012-01-16,13.476744651794435,13.531179428100586,13.045816421508787,13.10932159423828,3272802.0,0.024129537532537215,1.0380874959203485,16.19942816297498,36.22588705994508,48.93531005156418,0.5719200631623114,0.6032177998387542,-0.0990185454932373,-0.5716738532682211,19.056314789937083,0.48536300659179865,0.28695572705037087,-0.5665592670440649,-1.7385052538973191,0.6053867198091893,-1.1525322604706911,0.019413726382561336,1.3805520004724112,56.499970040650304,2.7349009343717725,0.5859729934266271,1,0.4898991584777814,0.573816776275633,-0.36855697631836115,-0.5624756813049334,1.2610359191894513,0,0.05284426706472134,1.5882372340556854,13.159218788146973,-3.720009082422856,13.136537551879885,-1.4285748610902649,13.245404243469238,0.05284426706472134
4361,2012-01-17,13.413240432739258,13.680870056152346,13.272621154785154,13.603755950927734,4087137.0,-0.0047121334339982335,1.3684195966693369,-0.5185181339887976,37.411096071569325,45.577000297435475,0.4279868456984577,0.71291981500557,-0.031713281727899556,-0.5017400886395276,19.899761557179406,0.40824890136719105,0.20093496161195823,-0.6361872673034661,-1.79275546691877,0.5203809323118378,-1.214471367111118,-0.057903167495814145,1.3304683616452397,62.65829606437081,9.420179576345738,0.5782840998076518,1,0.3560829162597656,0.6373209953308105,-0.09072208404541016,-0.49897146224975586,0.9026823043823242,1,0.044639803674449086,1.0380874959203485,13.476744651794435,1.5882372340556854,13.159218788146973,-3.720009082422856,13.136537551879885,0.044639803674449086
4362,2012-01-18,13.508498191833494,13.76251983642578,13.290764808654785,13.390560150146484,4794296.0,0.007101770789236683,-1.971416386096525,-0.6190469039395211,33.13067519730885,42.81755460815779,0.18984909844998477,0.6107488875115354,-0.12710291019046593,-0.5921219760479097,19.90293216589202,0.4717550277709943,0.04727883444307324,-0.5166613578796397,-1.6982370886692824,0.6649143729100029,-1.107449223274461,0.07412650751518157,1.1284380161415957,68.18183447114258,19.351321964875268,0.5907878653948211,1,0.1927838325500506,0.542063236236574,-0.13268065452575506,-0.5942292213439924,0.8663949966430682,2,0.04768301622196125,1.3684195966693369,13.413240432739258,1.0380874959203485,13.476744651794435,1.5882372340556854,13.159218788146973,0.04768301622196125
4363,2012-01-19,13.581075668334961,13.612828254699707,13.431384086608887,13.562931060791016,3357823.0,0.005372727261816701,3.444449635582134,0.15384864191740955,28.802577326601963,39.19869596285618,0.030923367883850972,0.5533220264418794,-0.182154665883818,-0.6679710465905586,19.526746399721308,0.1814441680908203,-0.12950126897952075,-0.4356921195983894,-1.6278652333210815,0.7564809941243027,-1.0317786764597354,0.16039443726295666,0.955494308415286,77.27272184295262,33.47251077493067,0.5960865568613462,1,0.061237335205078125,0.4694857597351074,-0.07030940055847168,-0.666806697845459,0.8028888702392596,3,0.04943215931138645,-1.971416386096525,13.508498191833494,1.3684195966693369,13.413240432739258,1.0380874959203485,13.476744651794435,0.04943215931138645
4364,2012-01-20,13.794272422790527,14.030149459838867,13.653653144836426,13.653653144836426,6059942.0,0.015698075738775685,-4.3548321464903355,7.749921160517187,29.374004264893102,35.456382012132956,-0.2744205719389434,0.32951064656226947,-0.3767417947547109,-0.8783077259102328,19.32720652619898,0.44907379150390625,-0.2753545986306811,-0.2050313949584961,-1.3996151958244631,0.989552405907471,-0.8023232953914796,0.39226050547448743,0.6479532966083674,76.03686680592322,37.72022694273964,0.5972919004329833,1,-0.29711484909057617,0.256289005279541,-0.32886719703674316,-0.8800034523010254,0.5760841369628906,4,0.05721801536371207,3.444449635582134,13.581075668334961,-1.971416386096525,13.508498191833494,1.3684195966693369,13.413240432739258,0.05721801536371207
4365,2012-01-23,13.748910903930664,13.85777759552002,13.658188819885256,13.708086013793945,2841652.0,-0.0032884314206320653,-1.8387114276026235,0.2903221430993557,27.302081999512907,33.68830771491338,-0.3346513571498999,0.3593570724076258,-0.31920217142325136,-0.823585019340527,18.86637883261691,0.19958877563476385,-0.35991942402589316,-0.22884640693664515,-1.42526321118482,0.9675703973115297,-0.8270548090607317,0.3693619951874414,0.6046312135579583,62.874185158234866,29.663808929247686,0.5982084021240873,1,-0.2517533302307129,0.3016505241394043,-0.2835056781768799,-0.7008266448974609,0.4762907028198242,0,0.0831409070736886,-4.3548321464903355,13.794272422790527,3.444449635582134,13.581075668334961,-1.971416386096525,13.508498191833494,0.0831409070736886
4366,2012-01-24,13.866849899291992,13.866849899291992,13.630972862243652,13.667262077331545,3003053.0,0.008578060923182695,1.3636415762388727,4.888875911044621,36.11111327408678,32.949096248996405,-0.4461772705074907,0.2115363558083896,-0.4174921319747238,-0.9222559967950374,17.9197559400071,0.23587703704833984,-0.4660566572366527,-0.08505167961120641,-1.2667666082465416,1.0966632490241288,-0.6759091439288731,0.5058057847064603,0.4033296324009754,77.91412625548013,43.887089789860426,0.5908574643176676,1,-0.369692325592041,0.18371152877807617,-0.401444673538208,-0.7076311111450195,0.4263935089111328,1,0.06280667044188326,-1.8387114276026235,13.748910903930664,-4.3548321464903355,13.794272422790527,3.444449635582134,13.581075668334961,0.06280667044188326
4367,2012-01-25,13.94849967956543,14.01654052734375,13.862314224243164,13.907674789428713,3567235.0,0.00588812750310419,-1.3448265862428952,0.20454599752487548,45.22292709317207,34.170205851120414,-0.46668109783068523,0.11468854343250001,-0.46936493590748185,-0.9751310600754941,17.034208943945377,0.15422630310058594,-0.5843073833601746,0.009979581832885387,-1.1651801897584022,1.185139353424173,-0.5776003039627593,0.5975594676285301,0.24331902147962126,86.36364360333901,47.73251943362409,0.5875798857956439,1,-0.4513421058654785,0.10206174850463867,-0.4830944538116455,-0.789280891418457,0.38556861877441584,2,0.026341403448173484,1.3636415762388727,13.866849899291992,-1.8387114276026235,13.748910903930664,-4.3548321464903355,13.794272422790527,0.026341403448173484
4368,2012-01-26,14.14355182647705,14.293243408203125,13.94849967956543,13.993861198425293,3406231.0,0.013983736702333216,-1.8679212351046444,3.666651093253757,48.80953026534187,35.82109917249244,-0.563080105774155,-0.11558485228283999,-0.6362928891858068,-1.1457764366986218,16.551129480768562,0.3447437286376953,-0.5657904046015396,0.2236297607421882,-0.9245452123541913,1.3718047338385677,-0.35045772580600065,0.7977172472903771,-1.1793861389160156,77.39721589019082,34.64547764983069,0.5740874865481895,1,-0.47402191162109375,-0.09299039840698242,-0.684950590133667,-0.9843330383300781,0.19051647186279475,3,0.016356666616545112,-1.3448265862428952,13.94849967956543,1.3636415762388727,13.866849899291992,-1.8387114276026235,13.748910903930664,0.016356666616545112
4369,2012-01-27,14.134480476379395,14.175304412841795,13.971179962158205,13.971179962158205,3121826.0,-0.0006413770889341919,-1.4999854000105228,1.090920095309681,48.61662509623938,37.19784784319181,-0.44825868905687827,-0.1649885008013463,-0.5943820944129286,-1.1123205640399298,15.613908763676715,0.2041244506835902,-0.5205869190339492,0.2463110446929928,-0.8361796613536967,1.3288017507396823,-0.29493430833035106,0.7875563977163367,-1.1437332344055182,76.02748109630623,28.882230938606995,0.5412453530233443,1,-0.3515481948852539,-0.08391904830932617,-0.6758792400360107,-0.9752616882324219,-0.009073257446289062,4,0.017650741575663043,-1.8679212351046444,14.14355182647705,-1.3448265862428952,13.94849967956543,1.3636415762388727,13.866849899291992,0.017650741575663043
4370,2012-01-30,13.821489334106445,13.921282768249512,13.662725448608398,13.699013710021973,4433077.0,-0.02214380237009772,-1.6511609714120874,0.750001459998957,57.611246867923796,39.442309042786746,-0.09076804247391657,0.06148342330941503,-0.2500490833521827,-0.7694193799493654,14.03312648360192,0.4717550277709961,-0.4374950292255839,-0.009752130508422496,-0.9674565530495176,0.9479522920326726,-0.48860434177897005,0.46910008076212506,-0.8046921688079838,28.767166685146755,-20.850115892002847,0.4788522112705474,1,-0.029485225677490234,0.22907209396362305,-0.4082491397857666,-0.6622705459594727,-0.2585582733154297,0,0.03971114923863994,-1.4999854000105228,14.134480476379395,-1.8679212351046444,14.14355182647705,-1.3448265862428952,13.94849967956543,0.03971114923863994
4371,2012-01-31,14.01654052734375,14.043758392333984,13.789735794067385,13.789735794067385,4754784.0,0.014112168994407037,-1.2400114371252644,1.8518357017714475,70.83334406869533,43.6314944729408,-0.21371595334511895,-0.22438319377206994,-0.3982695430106915,-0.927545669359489,12.193782336514536,0.2540225982665998,-0.3429449584892481,0.23564977645873952,-0.5482285875420398,1.019528140459519,-0.15628940554165105,0.6275889584591301,-0.9742144371871948,56.11498821742853,0.9871812487974125,0.39193918200038985,1,-0.15422677993774414,0.03402090072631836,-0.5851559638977051,-0.8573217391967773,-0.376495361328125,1,0.014886774593179997,-1.6511609714120874,13.821489334106445,-1.4999854000105228,14.134480476379395,-1.8679212351046444,14.14355182647705,0.014886774593179997
4372,2012-02-01,14.243346214294435,14.36582088470459,14.05282974243164,14.084583282470705,4714043.0,0.01618128856462331,-1.81631462197561,0.6999983180698224,78.11063825664446,49.11016790961219,-0.3635528828249779,-0.5008014213019294,-0.5759595557931245,-1.1210924198965593,10.942846261775665,0.34928035736083984,-0.2665953249775228,0.4776513576507586,-0.25369617555803536,1.2089988908595526,0.11197759104636162,0.8433251242551556,-1.176001777776948,82.58064778656897,20.386522495206904,0.3656737666043968,2,-0.24494934082031428,-0.192784786224367,-0.7053630352020281,-1.031961917877199,-0.33567142486572266,2,0.003503193221450651,-1.2400114371252644,14.01654052734375,-1.6511609714120874,13.821489334106445,-1.4999854000105228,14.134480476379395,0.003503193221450651
4373,2012-02-02,14.01654052734375,14.347676277160645,14.01654052734375,14.315922737121582,6077262.0,-0.01592362381271517,-1.2121271004220753,-1.8857185763628173,69.7285956630609,53.5940113982975,-0.07652825828136223,-0.3000997799444356,-0.29742023679433416,-0.8686724389935012,11.001891697880565,0.33113574981689453,-0.19121118830711303,0.2576498508453362,-0.46096169321321234,0.9762613949038847,-0.10165592118393718,0.6169556228746096,-0.8972570328987786,50.322482634767894,-17.17939881885046,0.359305772029274,2,-0.018143653869628906,0.03402090072631836,-0.4785573482513428,-0.8051562309265137,-0.004535675048828125,3,0.022653790382630934,-1.81631462197561,14.243346214294435,-1.2400114371252644,14.01654052734375,-1.6511609714120874,13.821489334106445,0.022653790382630934
4374,2012-02-03,14.3567476272583,14.37942886352539,13.989323616027832,14.03922176361084,3656737.0,0.024271830788122672,1.1500015768062315,-1.0606036473680018,70.04132716046692,58.34281641618128,-0.36716935276078644,-0.6617301599276377,-0.5792652512120711,-1.1831273459959348,11.086305739098282,0.3901052474975586,-0.0952350476020829,0.5899188041687005,-0.15223754354387964,1.3320751518812806,0.2188406303124104,0.9609969780249905,-1.1876026372029447,96.83533860799076,26.787542857273763,0.3710781738562897,2,-0.3515467643737793,-0.3061861991882324,-0.8187644481658936,-1.1453633308410645,-0.3855676651000959,4,-0.0015796982371826251,-1.2121271004220753,14.01654052734375,-1.81631462197561,14.243346214294435,-1.2400114371252644,14.01654052734375,-0.0015796982371826251
4375,2012-02-06,14.397573471069336,14.520048141479492,14.247881889343262,14.320460319519045,2874417.0,0.0028436693930260493,-1.4489696095972402,0.24285628472743095,72.6513361933128,62.40284118498417,-0.34230284152877033,-0.7239541477834415,-0.5601975613582155,-1.1962535822477172,11.273428691315171,0.27216625213623047,0.015307486353744792,0.620765209197998,-0.15059488172376412,1.3921253001197602,0.23508516373711785,1.0064452546588782,-1.1558114486057782,83.22982339759825,11.741382071521556,0.38568004546088097,2,-0.3061866760253906,-0.3470120429992676,-0.7529923915863037,-1.0795912742614746,-0.163299560546875,0,-0.018903619605284527,1.1500015768062315,14.3567476272583,-1.2121271004220753,14.01654052734375,-1.81631462197561,14.243346214294435,-0.018903619605284527
4376,2012-02-07,14.374893188476562,14.474686622619627,14.18437671661377,14.402109146118164,2211455.0,-0.0015752850741375113,2.368432700393976,-0.35293535660842523,70.62634096724463,65.22544272654778,-0.2681799065136268,-0.668754099203916,-0.49478547905351533,-1.1424650947112518,11.508937373218696,0.2903099060058576,0.11512869416933924,0.5556724071502686,-0.2502764271333433,1.3616212414338804,0.15269799000846263,0.9586468242920745,-1.0308682764917307,72.64966172810666,0.7122660910813892,0.40297441714180554,2,-0.2835063934326172,-0.32433176040649414,-0.635054349899292,-0.9616532325744629,0.036289215087890625,1,-0.05648474162830264,-1.4489696095972402,14.397573471069336,1.1500015768062315,14.3567476272583,-1.2121271004220753,14.01654052734375,-0.05648474162830264
4377,2012-02-08,14.27509880065918,14.4701509475708,14.243346214294435,14.393036842346193,1882618.0,-0.006942269866560213,-1.5000078840726259,4.33341509566199,66.31128926551948,67.17008261545641,-0.13095693897681038,-0.5142269427032193,-0.36482155311963993,-1.0155932685370388,11.757173236933447,0.2268047332763654,0.2294849779375916,0.4043932914733883,-0.3784389540344044,1.187225536981181,0.012977168719491061,0.7958094142272856,-0.8369920303147751,53.846236781340686,-16.6968275776616,0.3914161227538968,2,-0.18371200561523438,-0.3084549903869629,-0.22113490104675293,-0.773404598236084,0.2449493408203125,2,-0.04448681186110104,2.368432700393976,14.374893188476562,-1.4489696095972402,14.397573471069336,1.1500015768062315,14.3567476272583,-0.04448681186110104
4378,2012-02-09,14.429326057434082,14.4701509475708,14.320460319519045,14.361284255981445,2664821.0,0.010803936205876274,-1.0000127420187417,-0.5769283640744817,65.35086263336005,69.02944234180315,-0.26863382392339474,-0.597257501431109,-0.5047443897996615,-1.1399779356467015,11.80905137618631,0.1950521469116211,0.3083884547197844,0.49398112297058105,-0.2459213262565072,1.2338835721976693,0.12402989835703693,0.8639323475841252,-0.9046639773988705,82.90599365684047,12.518451699990194,0.369951224613544,2,-0.3379392623901367,-0.6600027084350586,-0.2562897205352783,-0.9276318550109863,0.23587703704833984,3,-0.03615215748323952,-1.5000078840726259,14.27509880065918,2.368432700393976,14.374893188476562,-1.4489696095972402,14.397573471069336,-0.03615215748323952
4379,2012-02-10,14.09365463256836,14.338603973388672,13.99839687347412,14.315922737121582,3575715.0,-0.02326313949311465,1.5423634594895208,-3.2666405034549455,57.307694173736685,68.99571426467125,0.06776349416772298,-0.19815035350102406,-0.15559567931516405,-0.7671317257416419,11.352222918334833,0.4309291839599627,0.34785071018456115,0.11158790588378942,-0.5339548541527694,0.7571306659203483,-0.21118347413449,0.43435928590206885,-0.48936166761760624,18.260812335120967,-50.88455770202041,0.3227713800182796,2,0.061237335205078125,-0.3515477180480957,0.18371224403381348,-0.5919604301452637,0.6577339172363281,4,-0.005793371726646179,-1.0000127420187417,14.429326057434082,-1.5000078840726259,14.27509880065918,2.368432700393976,14.374893188476562,-0.005793371726646179
4380,2012-02-13,14.188913345336914,14.297779083251953,14.120870590209961,14.211592674255373,1918859.0,0.00675897879237275,-1.228560101395388,0.10203591272821685,56.89320982866379,67.4468104602233,0.033642794113855956,-0.250144597045189,-0.24242667741152601,-0.8251534606572761,11.501114056781278,0.20412445068359375,0.36764911034039827,0.17123818397521973,-0.4342667072724069,0.7767430752228464,-0.1315142616485936,0.47399062959903304,-0.5113599662638624,40.00012013791871,-26.877920442167586,0.30275244562381337,2,0.06577253341674805,-0.4468064308166504,0.17123723030090332,-0.6872191429138184,0.3402070999145508,0,-0.015345317705408812,1.5423634594895208,14.09365463256836,-1.0000127420187417,14.429326057434082,-1.5000078840726259,14.27509880065918,-0.015345317705408812
4381,2012-02-14,14.012004852294922,14.30231475830078,13.930355072021484,14.139016151428224,3744092.0,-0.012468079037224689,-1.562492403412457,5.600311172784636,51.30596488035095,64.4685134184129,0.2345004708076619,-0.0274874662417961,-0.06365189454504261,-0.6230299398556749,11.794792397098734,0.3719596862792951,0.3851996324392015,-0.035608530044555664,-0.5703562212679589,0.4991391611788476,-0.3029823756562564,0.23176531556714508,-0.26705189222935566,15.126047450871615,-47.25119219426845,0.2673738456117014,2,0.2131967544555664,-0.2698979377746582,0.3481457233428955,-0.5103106498718262,0.1134023666381836,1,0.01586275915335089,-1.228560101395388,14.188913345336914,1.5423634594895208,14.09365463256836,-1.0000127420187417,14.429326057434082,0.01586275915335089
4382,2012-02-15,14.152624130249025,14.234273910522461,14.111799240112305,14.234273910522461,3060953.0,0.010035628693853438,2.0,0.6428544612219231,50.1908417620274,62.297651873853624,0.08902036879449327,-0.12371934877824664,-0.1929819587374766,-0.7448930753284078,12.285081721965515,0.22226905822753906,0.4094180376876366,0.07280445098877131,-0.3991286063385342,0.5447375083160768,-0.16316207767488144,0.30877097965242406,-0.34566355567034535,41.17650176584835,-18.503515269268206,0.23596652866365267,2,0.07257747650146307,-0.41051721572876154,-0.00680446624756037,-0.6509299278259295,-0.199587821960451,2,0.018269281437553353,-1.562492403412457,14.012004852294922,-1.228560101395388,14.188913345336914,1.5423634594895208,14.09365463256836,0.018269281437553353
4383,2012-02-16,14.25241756439209,14.25241756439209,13.980252265930176,14.075510025024414,3123661.0,0.007051231858109741,2.076921418213379,-2.1666627733134467,52.38967377105693,60.336357052808076,0.029284328694808792,-0.1798602668900635,-0.28974527162025865,-0.8216106538668555,12.899115438996683,0.27216529846191406,0.39413024065225954,0.13903079032897914,-0.27555417519679715,0.5536157558547554,-0.068261692433909,0.3463232730918673,-0.38840998446134556,78.88875911044664,20.397672501556464,0.20729248276288786,2,-0.027215957641601562,-0.5103106498718262,-0.106597900390625,-0.7507233619689941,-0.4173202514648455,3,0.018777907388571435,2.0,14.152624130249025,-1.562492403412457,14.012004852294922,-1.228560101395388,14.188913345336914,0.018777907388571435
4384,2012-02-17,14.583553314208984,14.624378204345705,14.374893188476562,14.37942886352539,4625947.0,0.02323365480423445,-1.3404308617234635,1.1538482272332764,65.32843998965674,59.52270191906851,-0.29759049945440097,-0.4730887501848997,-0.6083836887350191,-1.136202177254546,13.11433141990479,0.37196063995361506,0.3490210082164875,0.4307024955749519,-0.005671965734991957,0.8670769568848957,0.21251526491998085,0.6488897262299229,-0.6670624893543398,94.11764705882328,30.550304619930778,0.21818723065497175,2,-0.3061866760253906,-0.7892813682556152,-0.489898681640625,-1.0818591117858887,-0.625981330871582,4,0.005598757621977146,2.076921418213379,14.25241756439209,2.0,14.152624130249025,-1.562492403412457,14.012004852294922,0.005598757621977146
4385,2012-02-20,14.892007827758787,14.892007827758787,14.606233596801758,14.65159511566162,2824161.0,0.021150847595508226,1.377363729764237,1.1777751822089328,66.84117021581051,59.10212739113138,-0.5906466174116201,-0.7288846807843594,-0.9148299179819119,-1.4178215727947663,13.56343179691386,0.3084545135498029,0.3448515184389205,0.6820021629333475,0.17471634390668456,1.1892879819600104,0.428359253420016,0.9356450724466789,-0.9117555618286115,100.0,34.02393020576646,0.25364290951333124,2,-0.48082637786865057,-0.923095703125,-0.8414463996887189,-1.3903136253356916,-0.8028888702392543,0,-0.009442600324986672,-1.3404308617234635,14.583553314208984,2.076921418213379,14.25241756439209,2.0,14.152624130249025,-0.009442600324986672
4386,2012-02-21,14.737780570983887,14.94190502166748,14.65159511566162,14.92829704284668,3064765.0,-0.010356377632801173,1.666666666666683,-0.7924558988619189,59.784542727967896,58.376933331403436,-0.42413250689204673,-0.5334123453244679,-0.743528152211514,-1.2334724592395716,14.144660519857608,0.29030990600586115,0.3113532639295613,0.48422837257385254,-0.04794181108596618,1.0163985562336713,0.21814328074394318,0.7503134644037619,-0.648117637634277,78.77358022781411,14.282461909555423,0.266085091829909,2,-0.3016505241394043,-0.6305174827575684,-0.7291779518127441,-1.236086368560791,-0.7802085876464844,1,-0.014158178344929162,1.377363729764237,14.892007827758787,-1.3404308617234635,14.583553314208984,2.076921418213379,14.25241756439209,-0.014158178344929162
4387,2012-02-22,14.315922737121582,14.737780570983887,14.30231475830078,14.696955680847168,4939632.0,-0.028624244460042303,-1.1333348906746303,2.0,55.49998966315554,57.282391890269594,0.004609978572631235,-0.08708144331338552,-0.30841459894785217,-0.7761799026181748,14.072395339822277,0.43546581268310725,0.2565523454947698,0.043999385833739524,-0.4688476325938993,0.5568464042613783,-0.21242412338007988,0.3004228950475589,-0.10694591140747,34.905579918402644,-30.0815919840228,0.25642350921381957,2,0.12020730972290039,-0.19958782196044922,-0.40598034858703613,-0.8142285346984863,-0.6531972885131836,2,-0.013307945403649324,1.666666666666683,14.737780570983887,1.377363729764237,14.892007827758787,-1.3404308617234635,14.583553314208984,-0.013307945403649324
4388,2012-02-23,14.374893188476562,14.43386173248291,14.188913345336914,14.293243408203125,2461062.0,0.004119221124466499,1.4545541422578148,-0.2142853567334598,50.37177052807555,56.51173370741836,-0.07028499073955174,-0.1347399252797299,-0.33971724754618826,-0.8047348203926745,13.335200558175275,0.2449483871459961,0.20977662569016609,0.09140276908874512,-0.4196858323911954,0.6024913705686856,-0.16414153165122514,0.34694706982871537,0.567011833190918,24.69879136592242,-34.76194663692773,0.25554430073997003,2,0.06123685836791992,-0.1882486343383789,-0.49897146224975586,-0.8731989860534668,-0.5851573944091779,3,-0.02934678363566301,-1.1333348906746303,14.315922737121582,1.666666666666683,14.737780570983887,1.377363729764237,14.892007827758787,-0.02934678363566301
4389,2012-02-24,14.38396453857422,14.515512466430664,14.3567476272583,14.452006340026855,2778337.0,0.0006310551305472867,-1.592594899746934,-0.8333372266865788,49.71750115018806,55.71443274314328,-0.03782266364106768,-0.13087210450147602,-0.32951145048050456,-0.7881715378884415,12.632349103211457,0.15876483917236328,0.17996536463872026,0.08799991607666158,-0.4199441077393491,0.5959439398926722,-0.16597209583134465,0.3419719279846678,0.5428806495666478,25.903499250857347,-29.288595149335055,0.25397201190800534,2,0.052165508270261896,-0.09752559661865412,-0.5375273227691668,-0.8822703361511248,-0.7212390899658221,4,-0.038158271606902994,1.4545541422578148,14.374893188476562,-1.1333348906746303,14.315922737121582,1.666666666666683,14.737780570983887,-0.038158271606902994
4390,2012-02-27,14.370356559753418,14.424790382385256,14.211592674255373,14.334068298339846,3757587.0,-0.0009460520278891105,1.937499589374924,-0.5333230549287165,49.90547107279701,55.55882232008173,0.00472676972621322,-0.07803703076648105,-0.2906838353437351,-0.7532383709667556,12.644784810255421,0.2131977081298828,0.14047577084673968,0.0469485759735111,-0.40978547615721794,0.5036826281042401,-0.1814184500918543,0.2753156020388765,0.5417299915313709,24.096310772079452,-27.694205167950766,0.22836702606536452,2,0.09072208404541016,-0.08391761779785156,-0.5964970588684082,-0.8686623573303223,-0.8573226928710938,0,-0.02872472751108257,-1.592594899746934,14.38396453857422,1.4545541422578148,14.374893188476562,-1.1333348906746303,14.315922737121582,-0.02872472751108257
4391,2012-02-28,14.225201606750488,14.424790382385256,14.012004852294922,14.406644821166992,5693618.0,-0.010100998705172004,2.7916438542163524,-5.000052561036749,48.97959024466353,55.42423881815241,0.20484574602112637,0.08806705052943187,-0.11840507287075219,-0.5961496611601458,12.575900918000753,0.4127855300903338,0.14021504977917765,-0.10863943099975515,-0.5449344440963504,0.3276555820968401,-0.3267869375480519,0.10950807554854158,0.672421480415343,29.375018888849468,-21.240242901052504,0.21814750654829737,2,0.23587703704833984,0.061237335205078125,-0.4513421058654785,-0.7235074043273926,-1.084127426147461,1,-0.00956630724772145,1.937499589374924,14.370356559753418,-1.592594899746934,14.38396453857422,1.4545541422578148,14.374893188476562,-0.00956630724772145
4392,2012-02-29,14.293243408203125,14.442934036254885,14.238809585571287,14.297779083251953,4387870.0,0.004783187144451251,-2.59997308934333,0.02499776617943098,47.115393556843685,54.83820768323982,0.17751618943229808,0.02524965226701603,-0.18063954492037304,-0.6504371780121723,11.844536967547532,0.2177324295043963,0.13701560884644692,-0.04309248924255371,-0.47777633699402244,0.391591358508915,-0.2604344131182881,0.17424943463318066,0.5689549495678694,55.85586950674855,8.939955053588655,0.21734192387573426,2,0.18371152877807617,0.009071826934814453,-0.5193839073181152,-0.7915492057800293,-1.1476335525512695,2,-0.02348462243867444,2.7916438542163524,14.225201606750488,1.937499589374924,14.370356559753418,-1.592594899746934,14.38396453857422,-0.02348462243867444
4393,2012-03-01,14.334068298339846,14.334068298339846,14.152624130249025,14.243346214294435,3240926.0,0.002856236962514025,3.0,-20.00189234650967,55.82418130805887,53.78217894084007,0.16705957283522466,0.009942613978649817,-0.20716629404470055,-0.6864740325050018,11.253608842941205,0.1814441680908203,0.1663485075464557,-0.018143987655637517,-0.4260158959812337,0.38972792066995865,-0.2220799418184356,0.18579196650716057,0.4941223192121065,63.96396737668749,12.868869438672974,0.2039359541627979,3,0.14288663864135565,-0.03175306320190607,-0.5602087974548358,-0.8323740959167498,-1.8053674697876012,3,-0.04683547167200264,-2.59997308934333,14.293243408203125,2.7916438542163524,14.225201606750488,1.937499589374924,14.370356559753418,-0.04683547167200264
4394,2012-03-02,14.334068298339846,14.3431396484375,14.152624130249025,14.311387062072756,3199862.0,0.0,8.333520218656552,0.2500078840311577,53.686628577850726,52.320563203288984,0.14298483392241934,0.008597201477657634,-0.2052957592617748,-0.6752636756772823,10.55706446193882,0.1905155181884748,0.19173057912963287,-0.01701002120971573,-0.4249549380216209,0.3909348956021894,-0.22098247961566742,0.18696243719623595,0.46147488860182584,74.73697721870846,21.31979222292506,0.20397245840595232,3,0.14288663864135565,-0.03175306320190607,-0.47402262687683283,-0.8323740959167498,-1.8507280349731463,4,-0.037974739128004864,3.0,14.334068298339846,-2.59997308934333,14.293243408203125,2.7916438542163524,14.225201606750488,-0.037974739128004864
4395,2012-03-05,14.125407218933105,14.347676277160645,14.070974349975586,14.30231475830078,3703168.0,-0.014557003292003823,1.06779008733889,-7.7997309002227695,52.83446312034794,51.54833213577566,0.2586698092072144,0.20640531622799685,0.0016798724770392681,-0.46018564561627784,9.61950301790064,0.2767019271850586,0.19973813697682985,-0.21206278800964284,-0.6314740131872494,0.2073484371679637,-0.421768400598447,-0.0023571754208386864,0.6387944346226959,26.315777825973306,-30.625364434217204,0.20970561258880366,3,0.24948549270629883,0.17690801620483398,-0.20866036415100098,-0.6237130165100098,-1.351757049560545,0,-0.03275528720365295,8.333520218656552,14.334068298339846,3.0,14.334068298339846,-2.59997308934333,14.293243408203125,-0.03275528720365295
4396,2012-03-06,13.562931060791016,13.989323616027832,13.481282234191895,13.894065856933596,8082396.0,-0.03982017292840734,-1.055048702864307,1.8717958393755578,37.82771417615046,49.584745970552866,0.7118237110172725,0.7430277763730047,0.5493192933797069,0.10955783928874041,9.297703802619752,0.6441249847412109,0.12703951634522426,-0.733940839767456,-1.2770504816637676,-0.19083119787114455,-1.0054956607156118,-0.4623860188193003,1.1711827207143504,8.49047715856856,-48.36096402170241,0.2715548209481562,3,0.43546628952026367,0.6486625671386719,0.3583517074584961,-0.06123685836791992,-1.0206222534179688,1,-0.0036789388433108305,1.06779008733889,14.125407218933105,8.333520218656552,14.334068298339846,3.0,14.334068298339846,-0.0036789388433108305
4397,2012-03-07,13.640045166015625,13.676334381103516,13.508498191833494,13.603755950927734,2768273.0,0.005685651934598246,2.0833070535057616,-0.10959046137895223,37.240105064819005,48.125672030191026,0.5908927046940118,0.6491815176216118,0.4633692812570551,0.038060387797370865,8.958514157880021,0.1678361892700213,0.01819499630664012,-0.6250740528106693,-1.242689335927194,-0.007458769694144607,-0.9338816943689316,-0.31626641125240695,1.018898722650933,18.324564107079958,-34.26295075908868,0.308807641558262,3,0.3583521842956543,0.5715484619140625,0.3163924217224121,-0.1383509635925293,-1.088663101196289,2,-0.03658132941200165,-1.055048702864307,13.562931060791016,1.06779008733889,14.125407218933105,8.333520218656552,14.334068298339846,-0.03658132941200165
4398,2012-03-08,13.907674789428713,13.925819396972654,13.680870056152346,13.717159271240234,3133822.0,0.019620875162487783,1.1600020183162223,5.249921160517236,35.533991680172505,46.54972653352263,0.2794003957875457,0.3588665705007994,0.18017996249152723,-0.225670999332932,8.308580473209082,0.2857742309570295,-0.05755247280843179,-0.3313618659973123,-0.963663869490464,0.30094013749583937,-0.6475128677438882,-0.015210864250736478,0.6806093999693648,49.214622226136164,1.802712813618875,0.31615100174657607,3,0.05443334579467596,0.3039188385009748,0.11680436134338201,-0.405980587005617,-0.9435091018676776,3,-0.05479456093955448,2.0833070535057616,13.640045166015625,-1.055048702864307,13.562931060791016,1.06779008733889,14.125407218933105,-0.05479456093955448
4399,2012-03-09,14.012004852294922,14.111799240112305,13.839632987976074,13.903139114379885,2871934.0,0.007501617951658712,-1.3076867095772553,0.5714271412123796,29.361717355615994,44.26708723161362,0.13048060267392536,0.2615138230734413,0.05299262251560677,-0.325818730698451,8.450604147338888,0.27216625213623047,-0.09199821566941324,-0.22294931411743235,-0.8602382818605605,0.4143396536256958,-0.5415937979889964,0.09569516975413173,0.5098592197907852,61.256494364212756,19.649930309967843,0.3186444838715643,3,-0.0498967170715332,0.19958877563476562,0.012474298477172852,-0.5103106498718262,-1.2973241806030273,4,-0.1058595139937979,1.1600020183162223,13.907674789428713,2.0833070535057616,13.640045166015625,-1.055048702864307,13.562931060791016,-0.1058595139937979
4400,2012-03-12,13.971179962158205,14.012004852294922,13.835097312927244,13.934890747070312,2496798.0,-0.002913565229748727,1.9999838276676563,0.3333391733973622,31.011249544674882,42.27060493161489,0.1215051756123593,0.3006023435929439,0.0638727549699194,-0.28614887889120233,8.604172665220364,0.17690753936767756,-0.1171852237874429,-0.2528875350952138,-0.9008379096164987,0.3950628394260711,-0.5768627223558571,0.07108765216542956,0.4882491996538736,77.6977818784082,39.10749536923802,0.32397518726064256,3,-0.00907182693481623,0.2404136657714826,0.05670118331909002,-0.4694857597351092,-1.1929941177368182,0,-0.10649348894090627,-1.3076867095772553,14.012004852294922,1.1600020183162223,13.907674789428713,2.0833070535057616,13.640045166015625,-0.10649348894090627
4401,2012-03-13,14.234273910522461,14.311387062072756,14.03922176361084,14.057366371154785,2706060.0,0.018831190284346988,-1.553184256082467,4.87493430043075,47.80490456340894,42.3472172656777,-0.15663877132096538,0.05798705378632185,-0.2287734779377466,-0.5519941399256059,9.028365854587426,0.3402070999145508,-0.13732266444382724,-0.0009070396423336291,-0.6411211396898899,0.6393070604052227,-0.3210140896661109,0.31920001038144363,0.16646643563240637,90.3955386095569,49.218393693751906,0.3201070500237777,3,-0.3197946548461914,-0.022680282592773438,-0.1632997989654541,-0.7325797080993652,-1.2247467041015625,1,-0.10261315402046312,1.9999838276676563,13.971179962158205,-1.3076867095772553,14.012004852294922,1.1600020183162223,13.907674789428713,-0.10261315402046312
4402,2012-03-14,14.411182403564453,14.461078643798828,14.25241756439209,14.293243408203125,3049200.0,0.012428346830618109,-1.0908899783071968,0.6666702605376791,50.91744181000188,41.80202398811581,-0.35208362738958954,-0.10388389538180398,-0.4184332453689983,-0.7231205957891653,9.587007024685109,0.2268047332763672,-0.15476099261240073,0.16307353973388672,-0.480554370110859,0.8067014495786324,-0.15874041518848614,0.4848874946562596,-0.9299001693725586,93.60475634023868,48.26358442725102,0.32181395492237297,3,-0.4400019645690918,-0.19958877563476562,-0.3402082920074463,-0.9094882011413574,-0.9707250595092773,2,-0.12968218317250357,-1.553184256082467,14.234273910522461,1.9999838276676563,13.971179962158205,-1.3076867095772553,14.012004852294922,-0.12968218317250357
4403,2012-03-15,14.520048141479492,14.574481010437012,14.352211952209473,14.424790382385256,3145003.0,0.007554254388461024,1.1777900289199632,0.8076867095772402,53.27512380350813,41.75630123541108,-0.4825377890840592,-0.2020295446315572,-0.5263257597633917,-0.8245709724477415,9.997853810609374,0.22226905822753906,-0.15674343913359223,0.25855774879455495,-0.39647480316650174,0.9135903007556117,-0.0689585271859734,0.5860740247750833,-1.0191699790954587,92.63807558364506,42.98595030321833,0.3275162759805281,3,-0.49216651916503906,-0.3084545135498047,-0.49103283882141113,-0.8210339546203613,-0.9661893844604474,3,-0.13558261360279233,-1.0908899783071968,14.411182403564453,-1.553184256082467,14.234273910522461,1.9999838276676563,13.971179962158205,-0.13558261360279233
4404,2012-03-16,14.665203094482422,14.696955680847168,14.52458381652832,14.551800727844238,6271453.0,0.009996864444840492,-1.054048832597492,1.190479050908567,56.673512091449226,42.18286223220011,-0.6434469119897059,-0.3591686255765616,-0.6702630405704486,-0.9731970472452893,10.157541447719353,0.17690753936767578,-0.15491415176910728,0.39963021278381383,-0.2648042353633553,1.064064660930983,0.06741298871022927,0.7318474368573984,-1.1213808181762701,96.31579995662393,41.63694471627392,0.3322172240735847,3,-0.5760841369628906,-0.4536094665527344,-0.7348480224609375,-0.7824769020080566,-0.7665996551513672,4,-0.11599139786624424,1.1777900289199632,14.520048141479492,-1.0908899783071968,14.411182403564453,-1.553184256082467,14.234273910522461,-0.11599139786624424
4405,2012-03-19,14.751388549804688,14.764996528625488,14.565408706665039,14.687883377075195,2832074.0,0.0058768674915039565,3.4000294340257335,0.5599986544558535,62.23627278997407,44.894924300402735,-0.7057120519570343,-0.4810950733770838,-0.754204235413173,-1.0589835705999207,9.747189420897515,0.19958782196044922,-0.1777983179886995,0.49284663200378453,-0.1461665592145298,1.1318598232220989,0.17334003639462736,0.8123532276129417,-1.1383782692260755,98.1250410627702,38.582923887175454,0.31950659560915706,3,-0.6146411895751953,-0.539794921875,-0.8028891086578369,-0.7620639801025391,-0.857322692871092,0,-0.13806889237825404,-1.054048832597492,14.665203094482422,1.1777900289199632,14.520048141479492,-1.0908899783071968,14.411182403564453,-0.13806889237825404
4406,2012-03-20,14.529120445251465,14.728708267211914,14.465615272521973,14.660667419433596,3135451.0,-0.015067605588639066,-1.0350844838206383,-2.0714371527256623,55.118109584471625,46.881369247030804,-0.3709905523790713,-0.29013621304127923,-0.5105857063097066,-0.8318831072198449,9.090983427377697,0.28577327728271484,-0.2014101112762603,0.2810115337371819,-0.33131292936291956,0.8933359968372834,-0.025150697812868827,0.5871737652872326,-0.8239512648291036,53.98248858557931,-5.776989831839892,0.30616223155005107,3,-0.30618715286254883,-0.31752681732177734,-0.530724048614502,-0.4785590171813965,-0.6758785247802717,1,-0.12051208518973588,3.4000294340257335,14.751388549804688,-1.054048832597492,14.665203094482422,1.1777900289199632,14.520048141479492,-0.12051208518973588
4407,2012-03-21,14.125407218933105,14.465615272521973,14.025612831115724,14.157159805297852,5531575.0,-0.027786487684483663,-2.803923670227062,0.24137831038807245,46.088424975927715,48.054084057670266,0.12159907109483115,0.10389921697363214,-0.0807064925241825,-0.42179733020082466,9.314546797696648,0.5035076141357404,-0.2183302156602469,-0.11317591667175364,-0.7269842376545501,0.5006324043110428,-0.42008007716315277,0.19372824381964548,-0.33545185065449346,13.4969689152584,-43.841583123219145,0.30690416049139857,3,0.17463970184326172,0.08618640899658203,-0.1417529582977295,-0.07484579086303711,-0.517115592956543,2,-0.0789980773804898,-1.0350844838206383,14.529120445251465,3.4000294340257335,14.751388549804688,-1.054048832597492,14.665203094482422,-0.0789980773804898
4408,2012-03-22,13.953036308288574,14.129942893981935,13.903139114379885,14.070974349975586,3490171.0,-0.012202898505714765,-1.0833256682829313,3.714281423637183,43.29073766772691,49.60175298123815,0.33646397097660774,0.25617967411543496,0.11987656233867483,-0.24739564618425725,9.961720820116444,0.22680377960205078,-0.15105612212414243,-0.2644539833068844,-0.8874639113379494,0.3585559447241806,-0.575958947322416,0.047050980708647216,-0.08507764718221189,5.789495232499145,-47.30974677689519,0.3115049640155321,3,0.34701061248779297,0.2585573196411133,0.030617952346801758,0.09752511978149414,-1.0705194473266602,3,-0.03673601594005094,-2.803923670227062,14.125407218933105,-1.0350844838206383,14.529120445251465,3.4000294340257335,14.751388549804688,-0.03673601594005094
4409,2012-03-23,13.835097312927244,14.152624130249025,13.789735794067385,14.01654052734375,4611334.0,-0.00845256851308196,-1.6666666666667014,1.538462160479367,44.7194772141587,51.12488938895858,0.4768114455562191,0.34877231327466696,0.2645077178814521,-0.13250919573867925,10.526096771344138,0.3628883361816406,-0.08506476978743827,-0.3549496173858664,-0.9951994803181954,0.2853002455464626,-0.6750745488520309,-0.03482468591970189,0.929899215698244,4.651219643371913,-49.694660812281995,0.3201249314661649,3,0.44226884841919123,0.3764963150024432,0.14855694770813166,0.21546411514282404,-0.8663949966430646,4,-0.020327905872076224,-1.0833256682829313,13.953036308288574,-2.803923670227062,14.125407218933105,-1.0350844838206383,14.529120445251465,-0.020327905872076224
4410,2012-03-26,13.957571983337402,14.01654052734375,13.771592140197756,13.862314224243164,2687339.0,0.008852461796254874,1.297882809739148,-0.5250003942036247,58.54618015728023,52.31836445494427,0.3935941132960483,0.20425975117784034,0.16046233480475713,-0.25105394179507456,11.388472505146819,0.24494838714599432,-0.02744941332854367,-0.21183571815490687,-0.8542215583269268,0.43055012201711307,-0.5330286382409177,0.10935720193110399,0.7879193305969245,19.43127253741233,-39.03311305568775,0.3211929200860103,3,0.31072235107421875,0.25402164459228516,0.0782473087310791,0.09298944473266602,-1.2564992904663068,0,-0.004224842549746088,-1.6666666666667014,13.835097312927244,-1.0833256682829313,13.953036308288574,-2.803923670227062,14.125407218933105,-0.004224842549746088
4411,2012-03-27,14.089118957519533,14.220664978027346,13.921282768249512,14.043758392333984,3110326.0,0.009424774906349853,-1.062487270624885,0.4761876157581405,59.500965656836335,53.272089326814765,0.2674128946340044,0.06534536934210422,0.051300451274590486,-0.37344801419461504,11.563560538356441,0.2993822097778338,0.04219496915828458,-0.07348461151122798,-0.7162648136967444,0.5692955906742885,-0.3948747126039862,0.24790548958153025,0.6174163894653315,45.751618718876195,-17.055290171891066,0.3213901010927583,3,0.17917537689208807,0.12247467041015447,0.10092782974242986,-0.03855752944946467,-1.0523748397827184,1,-0.013844236901828122,1.297882809739148,13.957571983337402,-1.6666666666667014,13.835097312927244,-1.0833256682829313,13.953036308288574,-0.013844236901828122
4412,2012-03-28,13.957571983337402,14.193449020385742,13.957571983337402,14.021077156066895,3667348.0,-0.009336777876513214,-6.428592881814086,-1.4000084097215835,51.12016589785186,53.032649559519626,0.36637698898682025,0.17966689856274343,0.2010945487308824,-0.23595514674473606,11.801258361380537,0.23587703704833984,0.10885997533281255,-0.1882480144500729,-0.8341871940551542,0.4576911651550084,-0.5112176042526126,0.13472157535246687,0.7115656353759778,41.414182171093735,-22.1573242289657,0.3229695898025404,3,0.31072235107421875,0.16556739807128906,0.31412458419799805,0.09298944473266602,-1.0750551223754883,2,-0.007474800272623261,-1.062487270624885,14.089118957519533,1.297882809739148,13.957571983337402,-1.6666666666667014,13.835097312927244,-0.007474800272623261
4413,2012-03-29,13.662725448608398,14.03922176361084,13.649117469787598,13.96210765838623,3680233.0,-0.021124486055382197,-1.3888945667123163,4.714296440907043,42.77673730979686,51.48856347266936,0.5887350376542599,0.4444252251286258,0.5087985334326959,0.07151241029667332,12.101487264408718,0.3901042938232422,0.1078717933104798,-0.44952740669250524,-1.1234453499246317,0.22439053653962127,-0.7864863783085685,-0.11256843507644199,0.9705103509643571,2.380900734343263,-58.94362167035273,0.33695897161606286,3,0.5443315505981445,0.46041393280029297,0.6135070323944092,0.3878359794616699,-0.6668062210083008,3,-0.0039841115769021496,-6.428592881814086,13.957571983337402,-1.062487270624885,14.089118957519533,1.297882809739148,13.957571983337402,-0.0039841115769021496
4414,2012-03-30,13.789735794067385,13.875922203063965,13.689942359924315,13.721694946289062,3050140.0,0.00929612074375119,-1.827601206356522,-0.2272708449470474,46.37680552233509,49.7264004429317,0.3626125249402552,0.28938062994661173,0.38951358187456186,-0.04287936048993224,12.44698981090718,0.2131967544555664,0.08739555209012728,-0.295300436019895,-0.9754375572959919,0.38483668525620196,-0.6353689966579434,0.04476812461815349,0.7844529057182612,24.60308587694893,-33.21895995934688,0.34006856063804863,3,0.39917707443237127,0.3334035873413068,0.5216515064239484,0.26082563400268377,-0.4808254241943377,4,-0.06578943546516491,-1.3888945667123163,13.662725448608398,-6.428592881814086,13.957571983337402,-1.062487270624885,14.089118957519533,-0.06578943546516491
4415,2012-04-02,13.662725448608398,13.94849967956543,13.558395385742188,13.780664443969727,4394259.0,-0.009210498834475778,-1.3888875911044665,-1.7333557592576567,37.931024760941256,47.81672435142833,0.3564393753256745,0.4004837497709701,0.5243950918762632,0.09302466507518581,12.699806456256946,0.3901042938232422,0.04552612998901928,-0.39917669296264613,-1.1045394217673774,0.30618603584208515,-0.7518580573650127,-0.0464953285602796,0.8559589773773641,15.753412821842016,-36.380699903083666,0.352681364402366,4,0.34927988052368164,0.46041393280029297,0.698559045791626,0.3878359794616699,-0.24041366577148438,0,-0.050796829295498114,-1.827601206356522,13.789735794067385,-1.3888945667123163,13.662725448608398,-6.428592881814086,13.957571983337402,-0.050796829295498114
4416,2012-04-03,13.513033866882324,13.87138557434082,13.513033866882324,13.739838600158693,3877565.0,-0.010956202134715487,-2.1600020183162196,1.9230682148979676,30.813914875914946,46.11955656253802,0.38760219999105594,0.5757652762076013,0.6765785872218153,0.25372691407594417,11.660088358226712,0.3583517074584961,-0.027221850490422028,-0.5463734149932868,-1.2594776013938525,0.16673077140727877,-0.9029255081935688,-0.18982132179300493,0.928827435883953,0.0,-44.951445626698266,0.3565520932002824,4,0.35381555557250977,0.6101055145263672,0.860724925994873,0.5375275611877441,-0.26762962341308594,1,-0.06008725960505279,-1.3888875911044665,13.662725448608398,-1.827601206356522,13.789735794067385,-1.3888945667123163,13.662725448608398,-0.06008725960505279
4417,2012-04-04,13.141074180603027,13.458600997924805,13.077569007873535,13.435920715332033,4407428.0,-0.0275259937881821,1.2400002242573578,1.3000016819301807,23.519145321747942,43.92271296854036,0.6763790170608228,0.9575191377952024,1.0441271417546911,0.6389918264664107,10.889656125466917,0.43546485900878906,-0.13957111820086254,-0.8933845520019528,-1.6973852074880273,-0.08938389651587819,-1.29538487974499,-0.4913842242589155,1.2079043785748542,6.603753002382072,-30.980728287271162,0.4020003277430373,4,0.5080428123474121,0.7802085876464844,1.23268461227417,0.909487247467041,0.163299560546875,2,-0.007939233995057249,-2.1600020183162196,13.513033866882324,-1.3888875911044665,13.662725448608398,-1.827601206356522,13.789735794067385,-0.007939233995057249
4418,2012-04-05,13.145609855651855,13.340662002563475,13.009527206420898,13.218188285827635,3410431.0,0.0003451525336888306,1.0857185763628294,0.24615663278012245,19.152824492681773,41.08197377726514,0.6093442383143604,0.9412210788116688,1.0288540161965418,0.6456775558443724,10.960399703240654,0.33113479614257635,-0.227921677928272,-0.8507456302642815,-1.7469859664821357,0.045494705953572634,-1.2988657983732086,-0.40262546215535444,1.0507995573695048,14.492719767942603,-15.01563700566712,0.4481201681089274,4,0.4694862365722656,0.7416520118713379,1.2440252304077148,0.9049515724182129,0.2993831634521502,3,-0.02001375345677303,1.2400002242573578,13.141074180603027,-2.1600020183162196,13.513033866882324,-1.3888875911044665,13.662725448608398,-0.02001375345677303
4419,2012-04-10,12.528700828552244,13.032208442687988,12.515092849731445,12.973238945007324,5513474.0,-0.04692890127378724,-1.1923100248650615,6.124934300431163,12.87877267539308,36.007817390388794,1.1414930509421595,1.5191969601210982,1.6279281144925477,1.272435043488354,11.89203417786929,0.6305170059204102,-0.2820480281542448,-1.3934894561767592,-2.5041249087585253,-0.28285400359499313,-1.9488071824676432,-0.8381717298858753,1.5015450755450512,0.9493451919979387,-19.05826240416094,0.5553177262908832,4,0.8391780853271502,1.1113438606262225,1.860934257507326,1.521860599517824,0.639590263366701,1,0.03729184737040625,1.0857185763628294,13.145609855651855,1.2400002242573578,13.141074180603027,-2.1600020183162196,13.513033866882324,0.03729184737040625
4420,2012-04-11,12.4833402633667,12.66478443145752,12.451586723327635,12.45612335205078,5082744.0,-0.0036205322328529688,-10.7496123827283,-0.061225146525022416,13.687583580194797,30.917441604095288,1.0680600394927602,1.525595196338088,1.6646491232965577,1.3282045621516225,12.895374774288781,0.2131977081298846,-0.32062553367896385,-1.3644580364227288,-2.6472497135279216,-0.08166635931753596,-2.005853874975326,-0.7230621978701315,1.3044811520320607,2.236481598530987,-12.916954336501757,0.6413958385525967,4,0.8391776084899902,1.1249513626098633,1.906294822692871,1.5672211647033691,0.7620639801025391,2,0.06613375018936596,-1.1923100248650615,12.528700828552244,1.0857185763628294,13.145609855651855,1.2400002242573578,13.141074180603027,0.06613375018936596
4421,2012-04-12,12.77365016937256,12.82354736328125,12.524165153503418,12.524165153503418,5168447.0,0.02325578730380351,-1.400001529028608,9.166544027470646,24.999982362307975,28.015198989034854,0.6386928664741731,1.1807880124280832,1.3626069134662409,1.0563262745926547,14.616977778723678,0.3402070999145508,-0.3546466503286059,-1.0011169433593725,-2.355574965499601,0.35334107878085597,-1.6783459544294868,-0.3238879322892583,0.7736490014533963,31.982013976292308,15.93253045202124,0.677229011070114,4,0.4717540740966779,0.8346414566040021,1.5649538040161115,1.276911258697508,0.7847452163696271,3,0.05078122579399058,-10.7496123827283,12.4833402633667,-1.1923100248650615,12.528700828552244,1.0857185763628294,13.145609855651855,0.05078122579399058
4422,2012-04-13,12.542308807373047,12.91426944732666,12.519628524780273,12.755505561828613,5994824.0,-0.018110826500807198,-2.0526377910643743,-0.8545473310805585,24.466310142705225,25.980707081580228,0.7243390657988655,1.333298122810227,1.5719741262725169,1.304289280643271,15.999213784870536,0.3946409225463867,-0.45299208550983217,-1.1390146255493168,-2.5646031955150494,0.2865739444164159,-1.851808910532183,-0.4262203405664504,0.8077621229032115,10.204094767249355,-6.848129708003256,0.7127942849828666,4,0.6577343940734863,1.0659828186035156,1.5626866817474365,1.5082526206970215,1.2973241806030273,4,0.056057895471595565,-1.400001529028608,12.77365016937256,-10.7496123827283,12.4833402633667,-1.1923100248650615,12.528700828552244,0.056057895471595565
4423,2012-04-16,12.551382064819336,12.819010734558105,12.447051048278807,12.506020545959473,3769386.0,0.0007234120595847049,-3.5555237600228153,-0.21276833681498347,25.811971095255913,23.695725478571436,0.604626289380251,1.2323588754920287,1.547890836163548,1.3141596041115449,17.21344127722697,0.37195968627929865,-0.5749369110807034,-1.0315080642700192,-2.4848500723340443,0.42183394379400596,-1.7581790683020309,-0.3048370602380075,0.6369617082061705,17.82956475255166,-0.7586155036771913,0.7266710040320122,4,0.6463932991027832,1.0546417236328125,1.5536134243011475,1.4991793632507324,0.5670118331909197,0,0.05999273007879746,-2.0526377910643743,12.542308807373047,-1.400001529028608,12.77365016937256,-10.7496123827283,12.4833402633667,0.05999273007879746
4424,2012-04-17,12.964165687561035,12.982311248779295,12.546845436096193,12.637566566467285,4648541.0,0.032887503592031075,1.3999863344178238,7.199915904551666,33.127864901374565,23.16204104973069,0.06975573335225604,0.7226545556104256,1.1136167185178785,0.9237089138042531,17.985127046757096,0.4354658126831019,-0.6628443820575427,-0.533672571182251,-1.9177707104176758,0.8504255680531738,-1.2257216407999643,0.1583764984354623,0.07591954051513206,96.609955083286,74.90101587778038,0.6920490696177126,4,0.1950526237487793,0.6418581008911133,1.122685194015503,1.0863957405090332,0.009073257446289062,1,0.03708895297476178,-3.5555237600228153,12.551382064819336,-2.0526377910643743,12.542308807373047,-1.400001529028608,12.77365016937256,0.03708895297476178
4425,2012-04-18,12.714680671691895,13.000454902648926,12.628495216369627,12.868907928466795,4615116.0,-0.019244201430449026,-1.2777818333659263,-0.4722218977761112,27.555529392197187,22.799998218206493,0.19066911155989352,0.8555979670058456,1.3369529740190718,1.1942304102268864,18.609421602212002,0.37195968627929865,-0.7179348004800392,-0.6813221931457516,-1.9737491150593538,0.6111047287678506,-1.3275356541025527,-0.0351087321889505,-0.2676296234130877,48.36063596226705,28.466349543155793,0.6462134609568013,4,0.2381453514099121,0.8913431167602539,1.3721702098846436,1.3358807563781738,0.26763057708740057,2,0.035676115817597776,1.3999863344178238,12.964165687561035,-3.5555237600228153,12.551382064819336,-2.0526377910643743,12.542308807373047,0.035676115817597776
4426,2012-04-19,12.778185844421387,13.127466201782227,12.701072692871096,12.701072692871096,6011918.0,0.004994633712734897,-10.058905007482624,-0.49999690821733417,30.303002309468866,23.553760105731044,0.013369676100269956,0.6895446970841377,1.248229010944364,1.143363423567827,19.427612132413866,0.42639350891113104,-0.7993289482948818,-0.5302702903747551,-1.7336601275620893,0.673119546812579,-1.1319652089684222,0.07142462821891193,-0.3200667190551769,48.66658163587117,30.193415408002757,0.6016949185936675,4,0.11567068099975408,0.8278379440307617,1.3086650371551514,1.2723755836486816,0.2630939483642578,3,0.036563750499201575,-1.2777818333659263,12.714680671691895,1.3999863344178238,12.964165687561035,-3.5555237600228153,12.551382064819336,0.036563750499201575
4427,2012-04-20,13.009527206420898,13.095712661743164,12.696537017822266,12.77365016937256,6538108.0,0.018104397980759357,-1.0465123101407396,3.0588431714466395,38.854477879101516,25.742832704222124,-0.2666333059870887,0.3903304715731366,0.9970542722125408,0.9200497972809583,20.654150225547024,0.39917564392089844,-0.8494695644544947,-0.24313492774963308,-1.3891475800540025,0.9028777245547364,-0.8161412539018169,0.32987139840255075,-0.5246341979980471,82.66661247121455,59.59020486053237,0.5730063261521845,4,-0.22226858139038086,0.59649658203125,1.05350923538208,1.04103422164917,0.15422821044921697,4,0.04218970994198723,-10.058905007482624,12.778185844421387,-1.2777818333659263,12.714680671691895,1.3999863344178238,12.964165687561035,0.04218970994198723
4428,2012-04-23,13.440457344055176,14.225201606750488,13.363343238830565,13.789735794067385,13624570.0,0.033124196659628735,-2.423423901205555,-1.4807649544140724,44.600295517144666,29.26744635330563,-0.7278859477473709,-0.08534544766035523,0.5459173162962614,0.49068116997767675,21.465804533656147,1.2156744003295898,-0.863111918795493,0.21342415809631277,-0.8887263659394407,1.3155746821320662,-0.33765110392156394,0.7644994201141895,-0.929861407897949,53.2432819435826,29.105849042982946,0.5510752620178766,4,-0.10433101654052734,0.16556644439697266,0.6509296894073486,0.6101040840148926,-0.46721839904785156,0,0.02969955811045799,-1.0465123101407396,13.009527206420898,-10.058905007482624,12.778185844421387,-1.2777818333659263,12.714680671691895,0.02969955811045799
4429,2012-04-24,13.553858757019045,13.644580841064453,13.327054023742676,13.590147972106935,4855292.0,0.008437318021326634,3.3750049275325305,0.103897664131933,48.30985294069749,33.11436517113927,-0.7605566570172062,-0.23283439703987874,0.42403154746728866,0.380892695000588,22.016574841238267,0.31752681732177734,-0.8176113612766756,0.3408874988555919,-0.7354721709163421,1.4172471686275259,-0.197292336030376,0.8790673337415598,-0.9403864806262217,57.954521020529725,31.40342601490605,0.5381798348859673,4,-0.2177324295043963,0.05216503143310369,0.5658788681030256,0.41278505325317205,-0.5806198120117205,1,-0.032128478451443065,-2.423423901205555,13.440457344055176,-1.0465123101407396,13.009527206420898,-10.058905007482624,12.778185844421387,-0.032128478451443065
4430,2012-04-25,13.898603439331055,14.007469177246096,13.572003364562988,13.599220275878904,4574644.0,0.02543516857392958,-1.4615314120602574,-8.249921160517236,55.64410999438518,36.519268241370064,-0.9872545484277246,-0.6136874421603,0.0715626007139285,0.03861542455361011,22.79059843011713,0.4536104202270508,-0.7533731059602928,0.6885806083679196,-0.37948212804529646,1.7566433447811356,0.15454924016131244,1.2226119765745267,-1.188427403116771,78.63506685607089,46.71263936200637,0.5340313682066078,4,-0.5624771118164062,-0.29257965087890625,0.2517528533935547,0.054431915283203125,-1.2066020965576172,2,-0.06657967459558434,3.3750049275325305,13.553858757019045,-2.423423901205555,13.440457344055176,-1.0465123101407396,13.009527206420898,-0.06657967459558434
4431,2012-04-26,13.894065856933596,14.030149459838867,13.71262264251709,13.785200119018555,4085014.0,-0.00032647757864778804,-1.5000075086349303,0.3636334677599217,62.35117702140363,40.72869789455877,-0.901918675893123,-0.6582614015874935,0.07386709600663366,0.04330137192601313,24.241918227944225,0.31752681732177734,-0.5925020999454542,0.6937956809997576,-0.3435900127306777,1.731181374730193,0.17510283413453998,1.2124885278649753,-1.0929882864871399,78.33823376198839,41.42807298419511,0.5186928468652177,4,-0.5579395294189471,-0.3061861991882342,0.2801046371459943,0.058969497680662286,-1.2655706405639684,3,-0.06562187177911671,-1.4615314120602574,13.898603439331055,3.3750049275325305,13.553858757019045,-2.423423901205555,13.440457344055176,-0.06562187177911671
4432,2012-04-27,13.853241920471193,13.94849967956543,13.608291625976562,13.767056465148926,4159793.0,-0.0029382282251116942,1.4590304058012973,0.791667396674671,61.470599329330945,44.690767698344885,-0.7326266604303093,-0.6594655095661359,0.10740425304951806,0.0878765111511921,25.668085822892746,0.3402080535888672,-0.4285489741075281,0.6581882476806662,-0.364102776076658,1.6804792714379904,0.14704273580200322,1.1693337595593292,-0.9667169078464948,58.5859057780196,18.061824816327828,0.5111455118786624,4,-0.46721839904785334,-0.39690876007080256,0.3640215396881086,0.09979343414306463,-1.2746438980102557,4,-0.05861170492415191,-1.5000075086349303,13.894065856933596,-1.4615314120602574,13.898603439331055,3.3750049275325305,13.553858757019045,-0.05861170492415191
4433,2012-04-30,13.608291625976562,13.939427375793455,13.576539993286133,13.848705291748047,3917776.0,-0.017681802996067142,-1.3880695368394511,-2.789492320630226,69.89964332862812,48.77652085692862,-0.3598270405292485,-0.4414349542924718,0.3388540538389009,0.3304114370787712,26.351539666272632,0.36288738250732244,-0.3254856296486235,0.41595964431762766,-0.6013666259630028,1.4332859145982582,-0.09270349082268758,0.9246227794579429,-0.6414460177043164,39.999918616369776,-5.301657526759435,0.5086631351403152,4,-0.1814432144165039,-0.27216529846191406,0.6475286483764648,0.3447437286376953,-0.5579395294189471,0,-0.03266656986229499,1.4590304058012973,13.853241920471193,-1.5000075086349303,13.894065856933596,-1.4615314120602574,13.898603439331055,-0.03266656986229499
4434,2012-05-02,12.882516860961914,13.358806610107422,12.782722473144533,13.145609855651855,4363878.0,-0.05333327540021504,-1.4901959571850052,1.0943346080002538,55.882350461138984,51.92394542014438,0.39464945508332505,0.22439313868789768,1.0317412798583554,1.0522782545684972,26.710846537154765,0.8255691528320295,-0.21120377223141595,-0.26445417404174876,-1.250030927470151,0.7211225793866536,-0.757242550755949,0.22833420267245153,1.3426847457885742,8.000018348315113,-40.983085422802404,0.4927883767142011,5,0.5783524513244629,0.4536094665527344,1.3733034133911133,1.0705184936523438,0.2268047332763654,2,0.007042263947686145,-1.3880695368394511,13.608291625976562,1.4590304058012973,13.853241920471193,-1.5000075086349303,13.894065856933596,0.007042263947686145
4435,2012-05-03,12.96870231628418,13.299838066101074,12.719217300415039,12.887052536010742,3374381.0,0.006690110034587526,-1.7826148558474562,-0.3103457025515364,53.05831930978731,54.452313975735315,0.3892166007020794,0.08806229170148328,0.903047765980439,0.9555483354661938,26.81422442318272,0.5806207656860352,-0.09505694477979709,-0.14356756210327148,-1.1011589501596433,0.8140238259531003,-0.6223632561314574,0.3352281319249144,1.227649707794189,19.03111568937271,-30.776389961824123,0.47879569402818634,5,0.49216699600219727,0.36742401123046875,1.2757775783538818,0.9843330383300781,0.12247467041015625,3,0.00034981362147923356,-1.4901959571850052,12.882516860961914,-1.3880695368394511,13.608291625976562,1.4590304058012973,13.853241920471193,0.00034981362147923356
4436,2012-05-04,12.701072692871096,13.018600463867188,12.669320106506348,12.91426944732666,3664927.0,-0.020636576959364272,-1.5245964920745978,-2.611112408895512,52.46132865263564,55.964186283905775,0.7205286830251243,0.3075090190785996,1.1291549932829934,1.219299475793747,26.849875853948248,0.34928035736083984,-0.028278435201379182,-0.37059912681579377,-1.3254943615516375,0.5842961079200499,-0.8480467441837156,0.10684849055212808,1.43619394226074,2.4822618366875138,-50.17291196960768,0.4774476173679218,5,0.7461881637573224,0.6350536346435529,1.5388712882995588,1.2519626617431623,0.41278553009033025,4,-0.0007142192094333755,-1.7826148558474562,12.96870231628418,-1.4901959571850052,12.882516860961914,-1.3880695368394511,13.608291625976562,-0.0007142192094333755
4437,2012-05-07,13.036744117736815,13.086641311645508,12.310968399047852,12.474267959594727,3241409.0,0.026428588591113744,1.342465378628278,-2.638296064020626,56.83268913982376,57.32334113087012,0.4348534711839509,-0.03834529379318319,0.768605421294998,0.8820242603490254,26.197456070766535,0.7756729125976562,0.09466696613489667,-0.02971119880676376,-0.984149842070595,0.9247274444570674,-0.5069305204386794,0.44750812282515184,1.012445725677491,44.56825311862572,-11.976089176956727,0.4772193216319155,5,0.13381481170654475,0.2313408851623553,1.2031998634338397,0.9571166038513201,0.06350517272949219,0,-0.031315250010296225,-1.5245964920745978,12.701072692871096,-1.7826148558474562,12.96870231628418,-1.4901959571850052,12.882516860961914,-0.031315250010296225
4438,2012-05-08,12.882516860961914,13.118393898010256,12.828083038330078,13.023136138916016,4445845.0,-0.011830197431356382,-1.3272631361666158,-0.25000042387321864,48.760345177588526,57.37339582385801,0.5605630303426192,0.1003037122932664,0.8937483784903648,1.0403980350919113,25.352445891103102,0.29031085968017756,0.2048472431061068,-0.17078380584716868,-1.1278774718375963,0.786309860143259,-0.6493306388423825,0.30776302714804515,1.0276152669030747,54.54548764127571,2.9423914153054582,0.47854683299521394,5,0.2880420684814453,0.38556814193725586,1.3131999969482422,1.2247462272644043,0.07257747650146662,1,-0.023591573120462672,1.342465378628278,13.036744117736815,-1.5245964920745978,12.701072692871096,-1.7826148558474562,12.96870231628418,-0.023591573120462672
4439,2012-05-09,12.995919227600098,13.000454902648926,12.750969886779785,12.887052536010742,4289095.0,0.008802811427464752,3.2307810491076845,-0.7741946422516107,54.454028804229964,57.24116458050742,0.4019648193759977,0.02497959752595591,0.7516873609592594,0.9273531492996554,23.69125180370728,0.24948501586914062,0.2737386743850774,-0.08074235916137695,-1.0062075160216502,0.8447227976988962,-0.5434749375915136,0.38199021926875965,0.7862798019595196,69.26603690791346,16.54009625487606,0.46273257843013615,5,0.17463970184326172,0.27216577529907227,1.1691789627075195,1.1204156875610352,0.022681236267089844,2,0.004188458546427132,-1.3272631361666158,12.882516860961914,1.342465378628278,13.036744117736815,-1.5245964920745978,12.701072692871096,0.004188458546427132
4440,2012-05-10,13.308910369873047,13.34519863128662,12.891589164733887,13.091176986694336,4141717.0,0.024083801752802003,2.1250016425108336,2.0,57.789625180321565,56.734325487053866,-0.003878889385237727,-0.2350413723313416,0.413522365860878,0.6193678695307518,21.540723503215663,0.4536094665527326,0.301621539053615,0.19097027778625453,-0.6959093316897604,1.0778498872622695,-0.25246952695175295,0.634410082524262,0.35559020924563,96.49127822003227,41.46516639796971,0.4434398047380078,5,-0.17917633056640625,-0.04082536697387695,0.8471157550811768,0.8777341842651367,0.31752681732177734,3,-0.014996627829620857,3.2307810491076845,12.995919227600098,-1.3272631361666158,12.882516860961914,1.342465378628278,13.036744117736815,-0.014996627829620857
4441,2012-05-11,13.422311782836914,13.435920715332033,13.10932159423828,13.132001876831055,2937961.0,0.008520713552972126,1.057137365145726,1.3333274933204853,56.275856029221494,56.15713178704171,-0.2137098435642173,-0.31342444471349395,0.2804252980081472,0.5132035580663832,19.780383970406568,0.32659912109375355,0.3087742199501555,0.271938610076905,-0.6093531247501822,1.1532303449039922,-0.1687072573366386,0.7125844774904486,0.13390622187609758,98.79026583632714,45.30820930124593,0.4406458674135434,5,-0.29711389541625977,-0.15422677993774414,0.6452605724334717,0.7892818450927734,-0.018143653869628906,4,-0.024670474170179757,2.1250016425108336,13.308910369873047,3.2307810491076845,12.995919227600098,-1.3272631361666158,12.882516860961914,-0.024670474170179757
4442,2012-05-14,13.245404243469238,13.290764808654785,13.050352096557615,13.209115982055664,3681432.0,-0.013180109524343453,2.7857470021550226,0.12499835748919227,46.78623281773441,53.58897506360908,-0.1476147111753221,-0.08552700494898602,0.43298189345888183,0.6851665180845643,18.29391795392329,0.37195968627929865,0.25163047579887454,0.05987629890441859,-0.7741094767205681,0.8938620745294052,-0.3571165889080756,0.4768691867169128,0.21119379279056005,72.18537974974328,17.9017525160441,0.4169928878124936,5,-0.3719596862792969,0.02268075942993164,0.7495901584625244,0.9661893844604492,0.2767019271850568,0,-0.009931446265422417,1.057137365145726,13.422311782836914,2.1250016425108336,13.308910369873047,3.2307810491076845,12.995919227600098,-0.009931446265422417
4443,2012-05-15,13.304373741149902,13.508498191833494,13.154682159423828,13.277156829833984,4259431.0,0.004452072326123213,-1.5999992991972174,0.7500197103886889,45.81431456929055,52.47030440895925,-0.28410534285378297,-0.08979569490775674,0.3485285092764894,0.6254563052422917,16.452468462060494,0.3538160324096662,0.16642437271368316,0.08119621276855504,-0.6984679260656712,0.8608603516027813,-0.30863585664855897,0.47102828218566906,-0.9934053421020508,73.0538846770723,18.440039300240514,0.3898320694171135,5,-0.3946404457092285,-0.03628873825073242,0.48082613945007324,0.7053632736206055,0.5261869430541992,1,-0.015342657584268449,2.7857470021550226,13.245404243469238,1.057137365145726,13.422311782836914,2.1250016425108336,13.308910369873047,-0.015342657584268449
4444,2012-05-16,13.444993019104006,13.572003364562988,13.118393898010256,13.19097137451172,4651311.0,0.010569402264998917,-1.2727257523884976,9.333228214022917,41.83005301031317,51.22271926457323,-0.3760973390000988,-0.20295101981317032,0.1835339305815875,0.47860519617903385,15.150128334084684,0.4536094665527326,0.08285307290878485,0.19777412414550888,-0.5779044632082826,0.9734527114993003,-0.19006516953138686,0.5856134178224046,-1.1100740242004417,81.33337818480514,28.528781184872088,0.387839293676896,5,-0.5035071372985858,-0.17690801620483576,0.30618596076965154,0.5307230949401838,0.254020690917967,2,-0.03643725816328258,-1.5999992991972174,13.304373741149902,2.7857470021550226,13.245404243469238,1.057137365145726,13.422311782836914,-0.03643725816328258
4445,2012-05-17,13.168291091918945,13.422311782836914,13.136537551879885,13.390560150146484,3860418.0,-0.02058029534056982,1.000013348728855,-0.8750004692879213,38.095245544262,49.62648780808727,-0.07611019491950444,0.1153929515797909,0.4388694899733139,0.7468235819724462,13.84200737102223,0.3084554672241211,-0.01952597449745852,-0.10160832405090403,-0.8372157071542752,0.6339990590524671,-0.4694120156025896,0.26619536750078154,-0.7838887222290047,22.60878149731923,-25.852045268427357,0.3678036915516857,5,-0.2268052101135254,0.09979391098022461,0.33567070960998535,0.5602078437805176,0.49897098541259943,3,-0.011367506004148042,-1.2727257523884976,13.444993019104006,-1.5999992991972174,13.304373741149902,2.7857470021550226,13.245404243469238,-0.011367506004148042
4446,2012-05-18,13.245404243469238,13.417776107788086,12.964165687561035,13.018600463867188,5333385.0,0.005855972579282831,-1.7026896490983836,-1.0204019462298233,40.14704518331176,47.77252736847482,-0.07586825203763325,0.07913460741721323,0.35897856597571476,0.6583299014226274,12.925200815801109,0.4536104202270508,-0.02659483154575426,-0.04785609245300293,-0.7464584084002244,0.6507462234942185,-0.39715725042661454,0.3014450655206087,-0.8134978339843766,46.26869418417105,-0.873730089148566,0.34930115797361094,5,-0.08391761779785156,0.02268075942993164,0.2200005054473877,0.4513416290283203,0.44453811645507635,4,0.028767181183877888,1.000013348728855,13.168291091918945,-1.2727257523884976,13.444993019104006,-1.5999992991972174,13.304373741149902,0.028767181183877888
4447,2012-05-21,13.558395385742188,13.685405731201172,13.195507049560547,13.204580307006836,4081767.0,0.02363016911524407,-1.6341358357049458,1.5600052140054916,49.208645846630965,47.82233855392398,-0.343169400617894,-0.20093015944089743,0.04430336558412584,0.33834257116294886,12.017342607898506,0.489898681640625,-0.018035867808659845,0.23769164085388184,-0.4570925319539576,0.9324758136617213,-0.10970044555003788,0.5850837272578016,-1.0808850980542015,82.39000363624342,32.92538107129364,0.3473920864039195,5,-0.340207576751709,-0.2903103828430176,-0.1315474510192871,0.1383504867553711,-0.15422725677490234,0,-0.011375037560645618,-1.7026896490983836,13.245404243469238,1.000013348728855,13.168291091918945,-1.2727257523884976,13.444993019104006,-0.011375037560645618
4448,2012-05-22,13.839632987976074,13.903139114379885,13.567466735839846,13.567466735839846,4783680.0,0.0207426907264876,-1.466671572286086,0.769233049956599,67.67169261813747,49.29096786658038,-0.5301090040540828,-0.4750871542166788,-0.24401283357259373,0.04689284170133412,11.749654633127683,0.3447437286376971,0.024070401019898213,0.4989704608917229,-0.2322755625516919,1.2302164843351377,0.1333474491700155,0.8645934726134303,-1.2896489736772967,93.23664284952525,36.935514984986554,0.3656230117217076,5,-0.44226884841918945,-0.5715479850769043,-0.43546557426452637,-0.14288711547851562,-0.3175268173217791,1,-0.022943297528023154,-1.6341358357049458,13.558395385742188,-1.7026896490983836,13.245404243469238,1.000013348728855,13.168291091918945,-0.022943297528023154
4449,2012-05-23,13.118393898010256,13.630972862243652,13.014062881469727,13.585612297058105,8491998.0,-0.052114032979952096,1.2113865329326783,-1.7166654402618247,52.23881235670722,48.674210886178784,0.23504792401647023,0.22330419183648864,0.4582574685616123,0.7495661726332674,11.37973165213927,0.8255701065063477,0.006946602478986819,-0.2004953861236558,-0.9309448189567018,0.5299540467093902,-0.5657201025401797,0.16472933029286807,-0.4601574757049889,16.425194371232706,-42.74835845391989,0.36522471641652343,5,0.3152585029602033,0.14969110488891424,0.2835056781768781,0.5760841369628888,0.45814609527587713,2,0.0542876507391552,-1.466671572286086,13.839632987976074,-1.6341358357049458,13.558395385742188,-1.7026896490983836,13.245404243469238,0.0542876507391552
4450,2012-05-24,12.973238945007324,13.19097137451172,12.841691970825195,13.136537551879885,6617254.0,-0.011064994246357207,1.566662111448644,0.3495123633943968,54.22536024539591,48.44637802130927,0.3660774938444291,0.3115520330024921,0.5836819347705084,0.8720808247664493,10.433478748301862,0.3492794036865252,0.034737819263391145,-0.29938211441040075,-0.9914398331751073,0.3926756043543058,-0.6454109737927549,0.046646744971953424,-0.21541030733608757,12.393172376119468,-51.722768843830394,0.3460288593823536,5,0.39917659759521484,0.2948460578918457,0.4093821048736572,0.7212390899658203,1.1521682739257812,3,0.05594399117222437,1.2113865329326783,13.118393898010256,-1.466671572286086,13.839632987976074,-1.6341358357049458,13.558395385742188,0.05594399117222437
4451,2012-05-25,12.982311248779295,13.195507049560547,12.859835624694824,13.009527206420898,5260962.0,0.0006993090785136769,-1.4666559210618526,0.16666374663467218,49.059565828744326,48.69897057808815,0.32187615930351043,0.24313683202379544,0.54609616332184,0.8391771145574705,9.391940126870352,0.33567142486572266,0.03404003727463589,-0.24472208023071396,-0.882399574283582,0.39295541382215404,-0.5635608272571488,0.07411666679572093,-0.1406192779540998,13.24788321377725,-51.13725941475192,0.3188387470264344,5,0.39010429382324396,0.2857737541198748,0.29711365699768244,0.7121667861938494,1.2882518768310565,4,0.05276031481810728,1.566662111448644,12.973238945007324,1.2113865329326783,13.118393898010256,-1.466671572286086,13.839632987976074,0.05276031481810728
4452,2012-05-28,13.041279792785645,13.19097137451172,12.995919227600098,13.063961029052734,2649431.0,0.004542222326698209,-2.440001345544178,0.8333800546639024,52.83629834911165,49.479190998068276,0.25804359274562927,0.1267159628700547,0.4530083232961175,0.7640831266627899,8.590900464043028,0.20866012573242543,-0.004522876456686475,-0.1451554298400879,-0.714718112839769,0.42440725315959327,-0.42993677133992847,0.1396259116597527,-0.19958782196044922,18.803368888633294,-44.89207265048466,0.2847813414998408,5,0.33113574981689453,0.2268052101135254,0.20866036415100098,0.6531982421875,1.0387659072875977,0,0.0497391803139986,-1.4666559210618526,12.982311248779295,1.566662111448644,12.973238945007324,1.2113865329326783,13.118393898010256,0.0497391803139986
4453,2012-05-29,13.163755416870115,13.272621154785154,13.027671813964846,13.104784965515135,2351189.0,0.009391380756375023,-1.2978711983288511,-2.599966362527856,52.98870301541619,50.71904099863528,0.12686478446629224,-0.03243366624265498,0.2936235096031208,0.6323318148527246,7.761866861780177,0.24494934082030895,-0.04380154355795618,-0.0004529953002947451,-0.5342731430818368,0.5333671524812473,-0.2673630691910649,0.2664570785904754,-0.3039197921752912,40.80466783708946,-21.26964467231641,0.26691007389077065,5,0.20866012573242365,0.10432958602905451,0.0328857898712176,0.5307226181030291,1.1022701263427752,1,0.018263231462738005,-2.440001345544178,13.041279792785645,-1.4666559210618526,12.982311248779295,1.566662111448644,12.973238945007324,0.018263231462738005
4454,2012-05-30,12.973238945007324,13.263548851013185,12.918805122375488,13.082104682922365,3910567.0,-0.014472805504927022,-2.166659366650623,-1.846106573946824,43.74999334117714,51.34734630940363,0.2720327367077182,0.174157087574498,0.43957649235258245,0.8116463074959661,8.0115287495733,0.3447437286376971,-0.038332650736297325,-0.19550557136535573,-0.7207196021000541,0.3297084593693427,-0.45811258673270494,0.06710144400199347,0.9299001693725604,30.526355391690508,-26.07106805833154,0.26260701536734893,5,0.39917659759521484,0.19731998443603516,0.4978361129760742,0.7212390899658203,1.3426837921142578,2,0.04230764791842523,-1.2978711983288511,13.163755416870115,-2.440001345544178,13.041279792785645,-1.4666559210618526,12.982311248779295,0.04230764791842523
4455,2012-05-31,12.973238945007324,13.091176986694336,12.855299949645994,13.045816421508787,4388787.0,0.0,1.8889044623929296,0.6666695866986431,41.2698565725204,51.47210313042681,0.26983047207555266,0.1839453610715882,0.39131576072172614,0.8003306035709201,8.198798491401,0.23587703704834162,-0.0344576649413888,-0.19573240280151438,-0.7205864604015755,0.3291216547985467,-0.4581594316015458,0.06669462599851705,0.910213489532472,28.260963955091118,-22.049269326462568,0.2624270288000309,5,0.39917659759521484,0.19731998443603516,0.4978361129760742,0.7212390899658203,1.0931987762451154,3,0.04650350238950818,-2.166659366650623,12.973238945007324,-1.2978711983288511,13.163755416870115,-2.440001345544178,13.041279792785645,0.04650350238950818
4456,2012-06-01,12.692001342773438,13.372414588928224,12.519628524780273,13.372414588928224,6993403.0,-0.021678287390375917,1.5066709649387067,9.374991787446215,39.661034222629716,50.41125739442667,0.5188781067225747,0.48956897085673035,0.6271950556922832,1.0792216555794507,8.548182863627368,0.852786064147951,-0.03711320142547514,-0.47651643753051687,-1.0030858878192852,0.05005301275825147,-0.739801162674901,-0.2132317123861327,1.1503249923706065,20.212902771269825,-26.201286273084904,0.263284725144384,6,0.5193824768066406,0.4785575866699219,0.7790737152099609,1.002476692199707,1.4515504837036133,4,0.11293773436100518,1.8889044623929296,12.973238945007324,-2.166659366650623,12.973238945007324,-1.2978711983288511,13.163755416870115,0.11293773436100518
4457,2012-06-04,12.628495216369627,12.778185844421387,12.519628524780273,12.601279258728027,2195889.0,-0.0050036337602477055,-1.7142642612578338,-0.03999915903372704,37.394248001997795,47.04709688152226,0.4879157369369551,0.5490731941695781,0.6566846131947432,1.1444787019382705,8.221519501683003,0.2585573196411133,-0.005113443379485716,-0.5196101188659679,-1.0968968389318743,0.05767660119993856,-0.8082534788989211,-0.23096675883301465,1.1344692501525913,12.766002654854155,-29.0276727635409,0.28864336003295327,6,0.44680547714233576,0.5012388229370135,0.8335077762603778,1.0659828186035174,1.701036453247072,0,0.13002878657404904,1.5066709649387067,12.692001342773438,1.8889044623929296,12.973238945007324,-2.166659366650623,12.973238945007324,0.13002878657404904
4458,2012-06-05,12.578598022460938,12.692001342773438,12.501483917236328,12.687463760375975,2620465.0,-0.003951159109124136,2.2307269345839735,-4.000070081996131,33.27494938196098,44.94000099543934,0.38009476011619725,0.6061096801351571,0.6768409603048475,1.1975927323943054,7.972290258128206,0.19051742553710938,0.012019672388634106,-0.554311370849609,-1.1753746026754186,0.06675186097620056,-0.8648429867625129,-0.24377975493670512,1.1097662875567647,8.854218565388813,-26.78386246204375,0.3105316159129047,6,0.3583512306213379,0.5465998649597168,0.8425803184509277,1.115880012512207,1.8507280349731445,1,0.11936526431095484,-1.7142642612578338,12.628495216369627,1.5066709649387067,12.692001342773438,1.8889044623929296,12.973238945007324,0.11936526431095484
4459,2012-06-06,13.050352096557615,13.082104682922365,12.696537017822266,12.714680671691895,4595292.0,0.03750450354278678,-1.073174421258025,-3.0833523135413903,47.882727902765836,44.23526406848044,-0.11435131378136987,0.1461350926940277,0.18401677916001624,0.7314692250590209,7.151591654590243,0.5035066604614276,-0.02038600699808768,-0.08527894020080673,-0.7042881757466954,0.533730295345082,-0.3947835579737511,0.22422567757213763,0.5430617820375776,63.02088066953014,24.671607757561468,0.3095046177729442,6,-0.11340284347534002,0.056701660156251776,0.3311352729797381,0.6441259384155291,1.537736892700197,2,0.09315254007406759,2.2307269345839735,12.578598022460938,-1.7142642612578338,12.628495216369627,1.5066709649387067,12.692001342773438,0.09315254007406759
4460,2012-06-07,13.10932159423828,13.268084526062012,12.982311248779295,13.10932159423828,3736329.0,0.004518613539646887,-1.250000000000014,0.0,47.54098925668055,44.06653333825113,-0.16984891373262379,0.07530727669153947,0.10027965642125736,0.6734603788297573,6.9935001058446105,0.2857732772827166,-0.14221769140076645,-0.016330003738405097,-0.6299892157901468,0.5973292083133366,-0.32315960976427505,0.29049960228746485,0.3967378874482037,69.79174080769799,31.103984105213478,0.3068296060258706,6,-0.17237234115600408,-0.002267837524412286,0.2891762256622332,0.5851564407348651,1.505984306335451,3,0.09204146333656338,-1.073174421258025,13.050352096557615,2.2307269345839735,12.578598022460938,-1.7142642612578338,12.628495216369627,0.09204146333656338
4461,2012-06-08,13.091176986694336,13.145609855651855,12.927878379821776,13.041279792785645,2946188.0,-0.0013840996586671483,1.7428502778195147,100.0,40.550453619271494,42.70143947938001,-0.15046020333719845,0.0710129963981565,0.08869434123233333,0.6934838618508223,7.091567891697517,0.2177314758300799,-0.1665721797932207,-0.017917871475219727,-0.6155346218264501,0.5796988788760107,-0.3167262466508358,0.28089050370039637,0.33451644983613527,76.92311520092954,41.95557795808223,0.29880837517561537,6,-0.15422773361206055,0.01587677001953125,0.30732083320617676,0.6033010482788086,1.6420669555664062,4,0.07449755935232893,-1.250000000000014,13.10932159423828,-1.073174421258025,13.050352096557615,2.2307269345839735,12.578598022460938,0.07449755935232893
4462,2012-06-11,13.113858222961426,13.358806610107422,13.073033332824707,13.290764808654785,3489323.0,0.001732558981529575,-1.2105298101181783,-3.5454215324630645,33.60658915897574,40.54787127310884,-0.18077380315492952,0.040023380108838325,0.04017457455023177,0.6713114712517765,7.139718516072599,0.28577327728271484,-0.18829652705494482,0.011340665817261453,-0.5828451424021637,0.6055264740366866,-0.2857522382924511,0.308433569926974,-0.6123743057250977,71.42868266723622,42.02114914602651,0.2970929041097123,6,-0.1769089698791504,-0.006804466247558594,0.2778353691101074,0.5806198120117188,1.6420669555664062,0,0.07851950097437421,1.7428502778195147,13.091176986694336,-1.250000000000014,13.10932159423828,-1.073174421258025,13.050352096557615,0.07851950097437421
4463,2012-06-12,13.100249290466307,13.227259635925293,12.986846923828125,13.100249290466307,3492399.0,-0.0010377519921094258,-1.1199973089117403,-0.0,49.397584257780366,41.17538137495365,-0.1979356056293522,0.03958528512339399,0.036759344444742936,0.6841964246769123,7.520800776179655,0.24041271209716797,-0.19113434029726406,0.007937955856322176,-0.5786122737365709,0.5944881854492152,-0.28533715894012346,0.3012130706527678,-0.5816189193725574,60.9589021369734,28.67367223676488,0.2932751147964464,6,-0.16330003738403143,0.10206222534179865,0.11907267570495783,0.5261874198913592,1.7237167358398455,1,0.09383656386180395,-1.2105298101181783,13.113858222961426,1.7428502778195147,13.091176986694336,-1.250000000000014,13.10932159423828,0.09383656386180395
4464,2012-06-13,12.95509433746338,13.222723960876465,12.841691970825195,13.127466201782227,3651714.0,-0.011080319907237346,1.1000013140086462,-100.0,49.39758425778055,42.078462228871444,-0.06216215006873682,0.15405490783916242,0.15875787076154602,0.8243718353753646,7.803387520039057,0.38103199005126953,-0.21586979011081908,-0.11272206306457377,-0.67778184826353,0.4523377221343825,-0.3952519556640528,0.16980782953490525,-0.41966044158935745,21.92983103235907,-12.339897415865117,0.28252989259947825,6,-0.018145084381105292,0.2472171783447248,0.26422762870788397,0.5828881263732892,1.9505214691162092,2,0.1137955217900295,-1.1199973089117403,13.100249290466307,-1.2105298101181783,13.113858222961426,1.7428502778195147,13.091176986694336,0.1137955217900295
4465,2012-06-14,13.018600463867188,13.027671813964846,12.80993938446045,12.918805122375488,3846209.0,0.004902019603219676,2.6923188886282516,-0.5789537746549065,51.1628020681816,43.356436433932764,-0.1324897845488202,0.08301558772783757,0.07645037854937797,0.7569291925149706,8.130477948594578,0.2177324295043963,-0.25103978072055355,-0.04173140525817942,-0.6051507301959109,0.5216879196795521,-0.3234410677270443,0.23997825721068544,-0.46669911370849704,38.01667683122831,1.0428893571278195,0.2817096624688654,6,-0.0884552001953125,0.18371105194091797,0.20072150230407715,0.5193819999694824,1.8017377853393572,3,0.12055739245909747,1.1000013140086462,12.95509433746338,-1.1199973089117403,13.100249290466307,-1.2105298101181783,13.113858222961426,0.12055739245909747
4466,2012-06-15,13.626437187194824,13.658188819885256,13.136537551879885,13.145609855651855,11074237.0,0.04668986693421262,-1.090904225836677,4.818134036677083,63.87096190799148,46.29829353459873,-0.6636246331934856,-0.521551685105953,-0.538686492788635,0.14676737985245225,8.762354196367832,0.6395883560180682,-0.2264101977977102,0.5470536708831784,-0.06627383445646196,1.1603811762228187,0.2403899182133582,0.8537174235529985,-1.0583977318371591,96.25680473638863,54.63060723301022,0.30666375266982027,6,-0.5466008186340332,-0.42412567138671875,-0.42752766609191895,-0.0884547233581543,1.8235111236572266,4,0.0725698654603697,2.6923188886282516,13.018600463867188,1.1000013140086462,12.95509433746338,-1.1199973089117403,13.100249290466307,0.0725698654603697
4467,2012-06-18,13.404168128967285,13.853241920471193,13.336126327514648,13.844168663024902,4548308.0,-0.01631160479985272,1.2574219091510763,-0.915090522507656,55.44146044428602,48.7612392081904,-0.357332684587675,-0.32825940237091444,-0.31445967466711444,0.36409154606379346,9.366080720900065,0.5171155929565447,-0.19795203562921948,0.3324959754943855,-0.258961431977788,0.9239533829665589,0.03676727175829875,0.6282246792304722,-0.7925226990285168,56.95651299564334,14.597410739622276,0.2957287037360866,6,-0.12927865982055664,-0.2018566131591797,-0.20752668380737305,0.13381433486938477,2.0185632705688477,0,0.09915391992295564,-1.090904225836677,13.626437187194824,2.6923188886282516,13.018600463867188,1.1000013140086462,12.95509433746338,0.09915391992295564
4468,2012-06-19,13.522106170654295,13.599220275878904,13.254476547241213,13.435920715332033,4005133.0,0.008798609548334335,1.8679212351046572,-0.19587579707568323,62.844983700749076,50.42371207463299,-0.3658303608241944,-0.4966699862633579,-0.4291753620779737,0.23872978816073065,9.429560108954504,0.34474372863769176,-0.13519087644529648,0.4663103580474832,-0.05071344361830654,0.983334159713273,0.20779845721458834,0.7248222588803781,-0.8359649512835805,68.2608123351204,23.396803986907983,0.2585119008328947,6,-0.1905155181884748,-0.31979465484618963,-0.45134139060973943,0.015876293182374823,2.3587703704834,1,0.09124458810648695,1.2574219091510763,13.404168128967285,-1.090904225836677,13.626437187194824,2.6923188886282516,13.018600463867188,0.09124458810648695
4469,2012-06-20,13.830560684204102,13.848705291748047,13.467673301696776,13.572003364562988,3952099.0,0.0228111293948583,1.584612299422011,3.0000110653743546,67.53243815151785,52.644984174059346,-0.6168410108077147,-0.7895139268093523,-0.7108689504491625,-0.07528531709365538,10.191217786544584,0.3810319900512713,-0.0455292452348246,0.7391565322875984,0.11664503774655621,1.3616680268286405,0.4279007850170782,1.0504122795581186,-1.0743934227673577,97.8260154189007,48.76078373542323,0.31125574727052085,6,-0.49897003173828125,-0.6282491683959961,-0.7416515350341797,-0.29257822036743164,2.404132843017578,2,0.071826830797729,1.8679212351046572,13.522106170654295,1.2574219091510763,13.404168128967285,-1.090904225836677,13.626437187194824,0.071826830797729
4470,2012-06-21,13.699013710021973,13.94849967956543,13.617363929748535,13.730767250061035,4131955.0,-0.009511326198970993,-2.395339513416256,-0.12281044715012338,71.93670502662712,56.13234544154331,-0.4390168367865801,-0.6332741370200186,-0.5520755557943104,0.05487725003865407,10.704747379425859,0.33113574981689453,0.06560939642227481,0.571320819854737,-0.10451964286290583,1.24716128257238,0.23340058849591472,0.9092410512135594,-0.8770219690431613,69.27369380458624,15.87480809978625,0.33792023135882143,6,-0.3197941780090332,-0.47402191162109375,-0.5942282676696777,-0.16103124618530273,2.467637062072754,3,0.0880794867498298,1.584612299422011,13.830560684204102,1.8679212351046572,13.522106170654295,1.2574219091510763,13.404168128967285,0.0880794867498298
4471,2012-06-22,13.667262077331545,13.807881355285645,13.562931060791016,13.576539993286133,2841767.0,-0.0023178042859537396,-3.1538138094429486,-2.8570699183085613,72.94589431658193,60.50337934794399,-0.3542019511346961,-0.5771683582890841,-0.5022436850541805,0.08193137529944572,11.198365904765438,0.2449502944946289,0.10111858279680064,0.5053216457366965,-0.20788501607920296,1.218528307552596,0.14871831482874676,0.8619249766446462,-0.7551497012658039,59.47720052326682,0.8997587455676737,0.35660333090794955,6,-0.2880425453186053,-0.44227027893066584,-0.5624766349792498,-0.12927961349487482,2.571967124938963,4,0.08436775159140963,-2.395339513416256,13.699013710021973,1.584612299422011,13.830560684204102,1.8679212351046572,13.522106170654295,0.08436775159140963
4472,2012-06-25,13.689942359924315,13.835097312927244,13.567466735839846,13.689942359924315,4396586.0,0.001659460575530236,-1.185174226202098,0.0,74.84787372911832,63.33118928920377,-0.3202485694574264,-0.5784165059616555,-0.4987494428149706,0.051016339856035486,11.737728498874146,0.2676305770873988,0.137593368324616,0.4955687999725331,-0.2526700680143321,1.2438076679593983,0.12144936597909961,0.8696882339659666,-0.6949189995785989,62.74514384337142,-2.034295644318135,0.37411943399343284,6,-0.3107228279113752,-0.4649505615234357,-0.4751565456390363,-0.1519598960876447,2.531142234802248,0,0.12856196941193443,-3.1538138094429486,13.667262077331545,-2.395339513416256,13.699013710021973,1.584612299422011,13.830560684204102,0.12856196941193443
4473,2012-06-26,13.404168128967285,13.826025009155273,13.399632453918455,13.667262077331545,4661805.0,-0.02087475779252368,-2.133335202147239,-100.0,58.628325890396596,64.35682724838333,0.014717986574568798,-0.2884991741030589,-0.18987424951425247,0.33043189404792983,12.337476641869754,0.4263925552368182,0.1928855426625926,0.19777393341064453,-0.5560972050732857,0.9516450718945748,-0.1791616358313206,0.5747095026526097,-0.33286666308399226,0.826370174222645,-61.5244908434112,0.3769355692419656,6,-0.024948596954345703,-0.17917633056640625,-0.16103172302246094,0.13381433486938477,3.052794456481937,1,0.15059220767356685,-1.185174226202098,13.689942359924315,-3.1538138094429486,13.667262077331545,-2.395339513416256,13.699013710021973,0.15059220767356685
4474,2012-06-27,13.522106170654295,13.522106170654295,13.163755416870115,13.358806610107422,3960213.0,0.008798609548334335,3.38887591104476,-0.6206891551940269,59.78493913858108,65.31484247842772,-0.01601524861072612,-0.3828373939895009,-0.29617187256934585,0.20132428765153598,12.471568481583962,0.3583507537841797,0.26995275358231474,0.28826861381530655,-0.4698145593228773,1.0463517869534904,-0.09077297275378449,0.6673102003843976,-0.3806288476764319,45.66465418343726,-15.094576470476085,0.3790415865690916,6,0.02041244506836115,-0.2971143722534162,-0.18938159942626775,0.015876293182374823,2.889493942260744,2,0.17443808980012365,-2.133335202147239,13.404168128967285,-1.185174226202098,13.689942359924315,-3.1538138094429486,13.667262077331545,0.17443808980012365
4475,2012-06-28,13.576539993286133,13.608291625976562,13.317981719970705,13.549323081970215,2769508.0,0.0040255432064251195,5.400117737340569,0.16666861334330213,61.31079323565943,65.03037929261305,0.019017568616259695,-0.4108188806144746,-0.3300498723215668,0.13527216238657402,12.535893127407594,0.2903099060058576,0.31028598956218545,0.3125373840332024,-0.44988433631005087,1.0749591043764557,-0.06867347613842512,0.69374824420483,-0.4127845764160174,61.48649128564008,2.657379677711262,0.38121086017162675,6,-0.020412445068359375,-0.3515481948852539,-0.22567129135131836,-0.03855752944946289,3.048257827758789,3,0.1957902039289876,3.38887591104476,13.522106170654295,-2.133335202147239,13.404168128967285,-1.185174226202098,13.689942359924315,0.1957902039289876
4476,2012-06-29,14.125407218933105,14.148088455200195,13.757983207702635,13.96210765838623,5520343.0,0.040427621906494515,2.7391109607949056,5.999929920459722,68.9303826746966,66.52914842932533,-0.5047022466245288,-0.8925545961247181,-0.853606848182368,-0.42177754161020076,12.26328646678589,0.5715484619140625,0.3808376988996045,0.7897343158721917,-0.014623880164855052,1.5940925119092384,0.3875552178536683,1.191913413890715,-0.9616518020629901,97.69577618713595,38.789047136096244,0.402179098018523,6,-0.4694852828979492,-0.8006210327148438,-0.805156946182251,-0.5874247550964355,2.4494924545288086,4,0.14450865178779582,5.400117737340569,13.576539993286133,3.38887591104476,13.522106170654295,-2.133335202147239,13.404168128967285,0.14450865178779582
4477,2012-07-02,14.270563125610352,14.324995994567873,13.980252265930176,14.116334915161133,3228136.0,0.010276228106378849,1.620689155194016,0.9444496355821341,70.87380391300381,67.4212395640203,-0.5744446373442127,-0.9574734564623739,-0.9787019028090391,-0.5727614904255827,12.084234285220269,0.3447437286376971,0.4550754732294209,0.852786827087403,0.01772457192143584,1.6878490822533703,0.43525569950441856,1.2703179546703876,-1.0083744049072276,95.31252438099965,35.15077233816113,0.4175311275829839,7,-0.5261874198913574,-0.857323169708252,-0.9503128528594971,-0.7325806617736816,2.558359146118164,0,0.13795293565725752,2.7391109607949056,14.125407218933105,5.400117737340569,13.576539993286133,3.38887591104476,13.522106170654295,0.13795293565725752
4478,2012-07-03,14.080045700073242,14.397573471069336,13.925819396972654,14.397573471069336,6722416.0,-0.013350378948620567,1.971419303683425,-2.058817709621568,69.74520320570787,67.6671023478192,-0.33130023109835527,-0.6837606602105577,-0.7838161348156358,-0.3917016935427142,11.899908155505328,0.47175407409668146,0.4500390530184717,0.587197017669677,-0.19872864270912416,1.3731226780484782,0.19423418748027643,0.9801598478590776,-0.6903201065063485,74.26461949430806,8.883985174346364,0.39296283018940104,7,-0.2993812561035156,-0.6305170059204102,-0.7597954273223877,-0.5420632362365723,2.658153533935547,1,0.15206192794119855,1.620689155194016,14.270563125610352,2.7391109607949056,14.125407218933105,5.400117737340569,13.576539993286133,0.15206192794119855
4479,2012-07-04,14.26602554321289,14.297779083251953,14.01654052734375,14.061902046203613,2478567.0,0.013208752805303758,1.101692257804733,-0.6428524231721089,70.99233823468053,67.56217270426957,-0.501781006136035,-0.8158232712599407,-0.9668322935180154,-0.5807940017729649,12.8806186583589,0.2812385559082031,0.49052480251144104,0.7123931884765629,-0.1163131039118177,1.5410994808649434,0.2980400422823717,1.126746334670754,-0.7352012467956541,87.81503029060963,18.18928269611459,0.4143531461941907,7,-0.48536109924316406,-0.8164968490600586,-0.9457752704620361,-0.7280430793762207,2.562896728515625,2,0.15357725496844332,1.971419303683425,14.080045700073242,1.620689155194016,14.270563125610352,2.7391109607949056,14.125407218933105,0.15357725496844332
4480,2012-07-05,14.315922737121582,14.59262466430664,14.19798469543457,14.220664978027346,4207456.0,0.0034976240409461123,-4.612923790598783,0.4666672896060911,64.2856860578527,66.59992734218855,-0.508434258822847,-0.8123391222073177,-1.02423874035148,-0.6350661194180809,14.581033407008984,0.3946399688720703,0.5087104936504296,0.7019603252410889,-0.16533581488782545,1.5692564653700032,0.2683122551766317,1.135608395305546,-0.6637535562530523,66.84780932031519,0.5663096732301227,0.43364807006445727,7,-0.4377326965332031,-0.7688684463500977,-1.0444355010986328,-0.7779402732849121,2.4857816696166957,3,0.1463878657544937,1.101692257804733,14.26602554321289,1.971419303683425,14.080045700073242,1.620689155194016,14.270563125610352,0.1463878657544937
4481,2012-07-06,14.06643772125244,14.324995994567873,14.05282974243164,14.220664978027346,2364507.0,-0.017427099911780153,-2.0000157681452126,-1.6190519096962182,63.56876175767868,65.34669267869525,-0.2194489047280328,-0.5123102050965684,-0.785170557393732,-0.3886264613529242,16.066231280176225,0.27216625213623225,0.48023919884212063,0.4037122726440412,-0.44937314351836477,1.2567976888064472,-0.0228304354371609,0.8302549807252433,-0.26379566303381274,21.088364349910414,-44.45707567771354,0.4265427080812029,7,-0.18824768066406072,-0.5193834304809553,-0.7949504852294904,-0.5284552574157697,2.517535209655767,4,0.18187690092475606,-4.612923790598783,14.315922737121582,1.101692257804733,14.26602554321289,1.971419303683425,14.080045700073242,0.18187690092475606
4482,2012-07-09,14.14355182647705,14.256954193115234,14.034685134887695,14.048294067382812,2330273.0,0.005482134620914181,-2.6296048277204593,-0.617645421997401,62.948963082221795,65.82676347778694,-0.25194671370235255,-0.5357975531626806,-0.8707041165759666,-0.470613715619816,17.394429205450145,0.22226905822753906,0.45419953620511677,0.42934169769287145,-0.40841976602572316,1.267103161411466,0.010460965833573255,0.8482224295521696,-0.21451255128434177,32.65307581851173,-31.204326890971636,0.4188807318592973,7,-0.2653617858886719,-0.5964975357055664,-0.952580451965332,-0.6055693626403809,2.6037206649780273,0,0.17190504031903253,-2.0000157681452126,14.06643772125244,-4.612923790598783,14.315922737121582,1.101692257804733,14.26602554321289,0.17190504031903253
4483,2012-07-10,14.3295316696167,14.479223251342773,14.061902046203613,14.134480476379395,2920793.0,0.01314944403084728,-1.4533293714644524,2.0476147569705163,60.95617813534586,65.95690114409413,-0.3272763036749158,-0.658734308983508,-1.0552192142817454,-0.662028133862794,19.16611446020509,0.41732120513916016,0.43421889062662977,0.5538574218749996,-0.274568633291862,1.3822834770418613,0.13964439429156883,0.9680704494584305,-0.2948465347290039,54.330803816788844,-5.013760283445137,0.4142130275834309,7,-0.37422847747802734,-0.7824773788452148,-1.2270143032073975,-0.8096933364868164,2.649081230163574,1,0.17442235096987457,-2.6296048277204593,14.14355182647705,-2.0000157681452126,14.06643772125244,-4.612923790598783,14.315922737121582,0.17442235096987457
4484,2012-07-11,14.429326057434082,14.465615272521973,14.19798469543457,14.225201606750488,2194088.0,0.006964246293476473,-1.0701760856896259,1.0465173132022334,66.26263570105846,66.50710586247182,-0.3183232643622418,-0.6771372342717736,-1.128961567671837,-0.772019263931174,20.947722229435566,0.26763057708740234,0.41228006093744796,0.579940223693848,-0.20211073078153774,1.3619911781692338,0.18891474645615602,0.97096570093154,-0.3946409225463867,70.73184489318716,12.120969351949853,0.39102547723769265,7,-0.25402212142944336,-0.7847452163696289,-1.3982524871826172,-1.04103422164917,2.4857816696166957,2,0.1600125444102194,-1.4533293714644524,14.3295316696167,-2.6296048277204593,14.14355182647705,-2.0000157681452126,14.06643772125244,0.1600125444102194
4485,2012-07-12,14.588088989257812,14.715100288391113,14.3431396484375,14.41571807861328,4010224.0,0.01100279605518617,-1.3428542252336673,0.8444402915343013,69.40723687410579,66.56008966240617,-0.35593906756315974,-0.7507822134620579,-1.2620689293239202,-0.9450843977356591,22.889437537619077,0.3719606399536133,0.4672970397273364,0.6602287292480469,-0.08492132455466894,1.4053787830507627,0.2876537023466881,1.0328037561494057,-0.5261869430541992,81.33326418741161,21.888807679949032,0.37257502690135824,7,-0.26762914657592773,-0.8255691528320312,-1.5660874843597412,-1.3200039863586426,2.52207183837891,3,0.15360704778540768,-1.0701760856896259,14.429326057434082,-1.4533293714644524,14.3295316696167,-2.6296048277204593,14.14355182647705,0.15360704778540768
4486,2012-07-13,14.61530590057373,14.751388549804688,14.48829460144043,14.642522811889648,3907876.0,0.001865694083437397,1.1481582420662886,-0.15789735758863202,69.46562680299701,66.40362553907207,-0.3423584791004739,-0.7379522617735894,-1.254157222617378,-0.9841278752540976,24.057738991776617,0.2630939483642578,0.5180310052510873,0.6380022048950202,-0.15276869625886924,1.4287731060489097,0.2426167543180764,1.033387655471964,-0.43582817077636804,81.01269696800343,21.077546341139204,0.39538545057694463,7,-0.2767019271850586,-0.8346419334411621,-1.5933043956756592,-1.3472208976745605,2.472172737121582,4,0.14959649295323474,-1.3428542252336673,14.588088989257812,-1.0701760856896259,14.429326057434082,-1.4533293714644524,14.3295316696167,0.14959649295323474
4487,2012-07-16,14.733243942260742,14.778605461120605,14.551800727844238,14.583553314208984,2104302.0,0.008069488417781434,-1.1276660463784711,-5.499912400574652,80.08210192674886,67.55216984140996,-0.43333281917806055,-0.7918104957676544,-1.3456932688378593,-1.1065908780476477,24.916340628433517,0.2268047332763672,0.57060201955853,0.6894864559173577,-0.1216080078821733,1.5005809197168887,0.2839392240175922,1.0950336878171232,-0.43938404846191403,93.67081027999329,25.1740726609748,0.4055472318997654,7,-0.33567094802856445,-0.9389715194702148,-1.711242437362671,-1.4651589393615723,2.349699020385742,0,0.12561585187216284,1.1481582420662886,14.61530590057373,-1.3428542252336673,14.588088989257812,-1.0701760856896259,14.429326057434082,0.12561585187216284
4488,2012-07-17,14.755925178527832,14.946440696716307,14.628913879394533,14.787677764892578,3410923.0,0.0015394597656821496,-1.2222140647473638,-0.2121214051808718,79.18452699181816,68.46241303664748,-0.39119668553183473,-0.7560824345465829,-1.3361926336034582,-1.134652713404746,26.15209467991333,0.3175268173217738,0.5547691787925668,0.6504767417907722,-0.1809899202812293,1.4819434038627737,0.23474341075477234,1.066210072826772,-0.3651161712646491,74.54552868008065,3.030121380476544,0.41573333103600046,7,-0.2653622627258301,-0.8777351379394531,-1.7339236736297607,-1.487840175628662,2.036707878112793,1,0.13495238616586147,-1.1276660463784711,14.733243942260742,1.1481582420662886,14.61530590057373,-1.3428542252336673,14.588088989257812,0.13495238616586147
4489,2012-07-18,14.823966026306152,14.892007827758787,14.742317199707033,14.823966026306152,2903387.0,0.004611086526606245,1.1999803775912143,-0.0,79.31766253222533,70.13263264491111,-0.41546078437634115,-0.7861924180294579,-1.374253305356822,-1.207877974563342,26.965556561983163,0.14969062805175426,0.5208401842887049,0.6688473224639893,-0.2107711821034961,1.5484658270314746,0.22903807018024658,1.108656574747732,-0.322030681152345,79.69924455467637,6.629585114547609,0.4398092522837426,7,-0.3334031105041504,-0.9457759857177734,-1.754335641860962,-1.5558810234069824,1.9278421401977504,2,0.14534888097089205,-1.2222140647473638,14.755925178527832,-1.1276660463784711,14.733243942260742,1.1481582420662886,14.61530590057373,0.14534888097089205
4490,2012-07-19,14.90561580657959,14.969121932983398,14.710563659667967,14.769533157348633,3562703.0,0.005507957865563462,-1.0357184422644312,100.0,73.49723699780563,71.23579656048076,-0.45222186510518725,-0.8145754372673633,-1.4344461894896732,-1.2940727312949285,27.682343107391915,0.25855827331543146,0.5075102094027883,0.6901669979095466,-0.22262295248858344,1.6029569483076767,0.23377202271048247,1.1465619731086107,-0.3147793911132819,86.7923218507529,16.142152517005826,0.4563949751990647,7,-0.40371227264404297,-1.016085147857666,-1.8359854221343994,-1.63753080368042,1.6193876266479492,3,0.13481441803861371,1.1999803775912143,14.823966026306152,-1.2222140647473638,14.755925178527832,-1.1276660463784711,14.733243942260742,0.13481441803861371
4491,2012-07-20,14.820338249206545,14.996337890625,14.68334674835205,14.892007827758787,6209136.0,-0.005721169690647843,1.2330215991318163,-0.526662134792851,67.17687490353522,71.7055645406267,-0.27799099119262394,-0.6729874645460239,-1.3319160997300106,-1.2115644659922413,28.56381134487843,0.3129911422729492,0.47238712050312515,0.5472356319427512,-0.365427839130783,1.4598991030162853,0.09090389640598495,1.0035673674795174,-0.153844730236818,60.40834014472366,-6.8279961095155315,0.45633173553676665,7,-0.2912182807922381,-0.7539005279541033,-1.7541098594665545,-1.5522532463073748,1.9360055923461896,4,0.15450541950705965,-1.0357184422644312,14.90561580657959,1.1999803775912143,14.823966026306152,-1.2222140647473638,14.755925178527832,0.15450541950705965
4492,2012-07-23,15.44994831085205,15.953454971313475,15.136957168579102,15.150565147399902,13568608.0,0.04248284020637749,-3.9999999999999893,-4.177269763542941,83.58546547922721,74.21992980105796,-0.7853931270918721,-1.226884681242698,-1.9308986639239585,-1.8413972158778051,29.88489365561129,1.13311672210693,0.4855768864618746,1.0888453960418705,0.07873406734544375,2.098956724738297,0.583789731693658,1.593901060390083,-0.7666015625,61.986331452204034,-4.18082689275915,0.5050556643482131,7,-0.37422847747802734,-0.8913431167602557,-2.3088743686676025,-2.181863307952881,1.2701063156127965,0,0.10598937251415008,1.2330215991318163,14.820338249206545,-1.0357184422644312,14.90561580657959,1.1999803775912143,14.823966026306152,0.10598937251415008
4493,2012-07-24,15.422731399536133,15.631391525268555,15.390978813171387,15.617782592773438,5508879.0,-0.001761618276534982,1.163258476139806,-0.6515102285251938,80.75257857425382,75.82992345363522,-0.6557580851466724,-1.0969283459969184,-1.8746400994073475,-1.8152153756808787,31.813000081301652,0.24041271209716797,0.5240677198438366,0.9607003211975105,-0.050202790311168144,1.971603432706189,0.45524876544317117,1.4661518769518498,-0.739384651184082,58.214303144980015,-4.999137514857914,0.5054515557543398,7,-0.27443408966064453,-0.8641262054443377,-2.184130907058716,-2.154646396636963,1.3608303070068395,1,0.10764705162149713,-3.9999999999999893,15.44994831085205,1.2330215991318163,14.820338249206545,-1.0357184422644312,14.90561580657959,0.10764705162149713
4494,2012-07-25,15.880876541137695,16.094074249267578,15.477164268493652,15.590566635131836,6017113.0,0.029705836776444228,-1.385969894916217,-1.4883780057303229,84.18552734699693,77.4719557284009,-0.9905101271990198,-1.4432983495043246,-2.302354398445818,-2.271742004999666,34.693857637273915,0.6713428497314453,0.5783266557163209,1.300906944274903,0.20492212289882872,2.3968917656509774,0.7529145335868659,1.8488993549629402,-0.9435081481933594,84.88739264021416,21.219355883292735,0.5479924106880371,7,-0.5896921157836914,-1.2519617080688477,-2.6139254570007324,-2.6127915382385254,0.5261878967285156,2,0.05741222867271345,1.163258476139806,15.422731399536133,-3.9999999999999893,15.44994831085205,1.2330215991318163,14.820338249206545,0.05741222867271345
4495,2012-07-26,16.23469352722168,16.289125442504886,15.70396900177002,15.998815536499025,6787858.0,0.022279436853970935,2.394751693002208,0.8125041062770132,95.29950001972512,80.34238608581514,-1.2138415816283636,-1.6735671566373398,-2.6120814447269574,-2.618534896343629,37.58152109537507,0.5851564407348668,0.6438932452513182,1.5218162536621094,0.3006374213656926,2.742995085958526,0.911226837513901,2.1324056698103178,-1.0659839630126946,96.61024800731191,26.417852137299334,0.6105894161482083,7,-0.8142304420471174,-1.5082530975341797,-2.967742443084717,-2.9666085243225098,0.349279403686527,3,0.03185244232760831,-1.385969894916217,15.880876541137695,1.163258476139806,15.422731399536133,-3.9999999999999893,15.44994831085205,0.03185244232760831
4496,2012-07-27,16.166650772094727,16.302734375,15.957990646362305,16.302734375,4104512.0,-0.004191194309449808,4.066646109857457,-0.5769236989358649,92.42768062393931,81.71411705216963,-1.0086710315675305,-1.5228351713811783,-2.5023163412039278,-2.534811261311347,39.515249454110844,0.3447437286376953,0.6950669757726988,1.351711320877076,0.0027490042931610503,2.7006736374609908,0.6772301625851185,2.0261924791690333,-0.7738580322265616,88.32679158970097,12.832965479278442,0.6744811582919575,7,-0.7008266448974609,-1.433405876159668,-2.8645451068878174,-2.8985657691955566,0.5715484619140625,4,0.022166165780692415,2.394751693002208,16.23469352722168,-1.385969894916217,15.880876541137695,1.163258476139806,15.422731399536133,0.022166165780692415
4497,2012-07-30,16.239229202270508,16.329950332641598,16.026031494140625,16.239229202270508,3547763.0,0.0044893918473860595,2.3500336388866447,-0.0,92.04952212801189,83.14356095619115,-0.9444824621708374,-1.5182029879658216,-2.5415590145911207,-2.5923588685478443,41.25121159671434,0.303918838500973,0.7324796671534699,1.3258564472198486,-0.13824343648304804,2.7899563309227435,0.5938065053684003,2.057906389071297,-0.6644481353759755,90.33824471883055,11.664814279715912,0.7320499418514478,7,-0.7325806617736834,-1.492376327514652,-2.9371235370635986,-2.971144199371338,0.33567047119140625,0,0.03184354582604976,4.066646109857457,16.166650772094727,2.394751693002208,16.23469352722168,-1.385969894916217,15.880876541137695,0.03184354582604976
4498,2012-07-31,16.221084594726562,16.366239547729492,16.107681274414062,16.27098274230957,4161870.0,-0.0011173318214763306,1.150961958030862,-100.0,90.92413245095436,84.43316872493882,-0.7785180904568278,-1.4033851285987886,-2.4986686967236995,-2.563409634188705,42.9672790729509,0.2585582733154297,0.775136341593134,1.2006598949432377,-0.31893278784902535,2.7202525777355007,0.44086355354710705,1.9604562363393683,-0.49526967468261773,83.67349127874859,3.8304535429061417,0.7597963413961314,7,-0.696291446685791,-1.4560871124267578,-2.9189789295196533,-2.9529995918273926,0.46721839904785156,1,0.030760583783682405,2.3500336388866447,16.239229202270508,4.066646109857457,16.166650772094727,2.394751693002208,16.23469352722168,0.030760583783682405
4499,2012-08-01,16.456962585449222,16.642942428588867,16.284589767456055,16.284589767456055,4734516.0,0.014541443843979707,-3.1578790125369305,-3.4544933297657527,91.23296421949559,86.40380508290437,-0.847521351569176,-1.5459703715470212,-2.6832986024453866,-2.7886675420118134,44.85606967406047,0.4218578338623047,0.7977146608744601,1.32699103355408,-0.27715044077825723,2.9311325078864154,0.5249202963879114,2.1290617707202486,-0.603062739868168,80.19327940198193,0.5164902776957376,0.8020707371661681,8,-0.7938179969787633,-1.5536136627197301,-3.154856920242313,-3.1888775825500524,0.8074245452880824,2,0.01984565009478234,1.150961958030862,16.221084594726562,2.3500336388866447,16.239229202270508,4.066646109857457,16.166650772094727,0.01984565009478234
4500,2012-08-02,16.41160011291504,16.77448844909668,16.212011337280273,16.452425003051758,6466211.0,-0.002756430434756596,-1.5566999583853516,-0.23684064930897014,89.31683859011771,88.8638010480802,-0.632593581162773,-1.4077300287949814,-2.5814790423867855,-2.7321890928713763,46.379727666763685,0.5624771118164062,0.8316325566862286,1.1768446922302243,-0.47643498248110916,2.830124366941556,0.35020485487455844,2.00348452958589,-0.3998917507324222,55.555503644178664,-22.962857229028636,0.8266398373556658,8,-0.45587730407714844,-1.3653650283813477,-3.0278449058532715,-3.143515110015869,1.2701072692871094,3,-0.0002763700685869397,-3.1578790125369305,16.456962585449222,1.150961958030862,16.221084594726562,2.3500336388866447,16.239229202270508,-0.0002763700685869397
4501,2012-08-03,16.624797821044922,16.66562271118164,16.429744720458984,16.452425003051758,5098625.0,0.01299067163853862,-1.1666681266698786,-4.222248177910671,89.74449711369981,89.54813789635494,-0.6290635771142234,-1.496142509737414,-2.7348707363666165,-2.9371190987344047,48.46566606285702,0.25402259826660156,0.8739305629322516,1.262124395370483,-0.40636539144407635,2.9306141821850424,0.42787950196320423,2.0963692887777636,-0.46053344147949105,80.00010193498078,3.2580386153302925,0.8342448934072798,8,-0.5420641899108887,-1.3585619926452637,-3.2342381477355957,-3.356712818145752,0.6395893096923828,4,-0.002455662353080479,-1.5566999583853516,16.41160011291504,-3.1578790125369305,16.456962585449222,1.150961958030862,16.221084594726562,-0.002455662353080479
4502,2012-08-06,16.574899673461914,16.783561706542972,16.511394500732422,16.59304428100586,3414774.0,-0.003001428836616804,-2.750022995151357,-0.10526374027640999,87.78730275083946,90.32977391597558,-0.45014753109821726,-1.3225629461599215,-2.626414348281237,-2.881984193050819,50.75673172509075,0.2721672058105504,0.9481849324601743,1.0906588554382317,-0.5580081458813204,2.739325856757784,0.26632535477845565,1.9149923560980078,-0.3628883361816406,69.12737473049665,-7.566502950427719,0.8243335006597765,8,-0.4445366859436035,-1.2202091217041016,-3.084545612335205,-3.306814670562744,0.6622695922851562,0,0.009852220149985769,-1.1666681266698786,16.624797821044922,-1.5566999583853516,16.41160011291504,-3.1578790125369305,16.456962585449222,0.009852220149985769
4503,2012-08-07,16.828922271728516,16.85160255432129,16.388919830322266,16.570363998413086,3446616.0,0.015325739719155962,2.044778180129408,-14.249868600861978,88.66330659473267,90.82730494350176,-0.5405721543740505,-1.4542993608916674,-2.8216679566994713,-3.130978015025729,52.575967988563754,0.46268272399902344,1.0620383059481355,1.2197119235992435,-0.43929577038482037,2.8787196175833074,0.39020807660721246,2.0492157705912764,-0.5026008605957024,96.45394089404468,19.30825011830899,0.8295038469920324,8,-0.5511364936828613,-1.440211296081543,-3.2501144409179688,-3.5109400749206543,0.1950511932373047,1,-0.015094406769787239,-2.750022995151357,16.574899673461914,-1.1666681266698786,16.624797821044922,-1.5566999583853516,16.41160011291504,-0.015094406769787239
4504,2012-08-08,16.73819923400879,16.91057014465332,16.633869171142578,16.760879516601562,3641323.0,-0.005390900038330759,-1.3921542761503516,-0.08771826289659852,85.21605905498097,89.70692261408574,-0.3525201071190267,-1.2455946542062684,-2.6658765945069263,-3.038020408645064,54.513707275842236,0.2767009735107422,1.0867149201759077,1.0135452270507805,-0.6209126878524849,2.648003141954046,0.19631626959914783,1.8307741845024132,-0.34927940368652344,75.32478170410052,-0.5758618485790379,0.8172289574516329,8,-0.30391883850097656,-1.274643898010254,-3.1231026649475098,-3.3839282989501953,0.23134231567382457,2,-0.0029809801841165218,2.044778180129408,16.828922271728516,-2.750022995151357,16.574899673461914,-1.1666681266698786,16.624797821044922,-0.0029809801841165218
4505,2012-08-09,16.828922271728516,16.91964340209961,16.66562271118164,16.842529296875,2975445.0,0.0054201193599963116,2.0270245698570357,0.5999495416701707,88.51758311494257,89.27246733530833,-0.3912293887453018,-1.2225112621399497,-2.689135530234072,-3.1273347778658085,56.13650601612744,0.25402069091796875,1.1370388365161972,0.9922266006469727,-0.6212666270510745,2.60571982834502,0.18547998679795086,1.7989732144959962,-0.44000244140625,82.90614263329643,4.837388987441059,0.8067466138490231,8,-0.35608482360839844,-1.3517580032348633,-3.2138257026672363,-3.474651336669922,0.3946399688720703,3,0.025875980171370827,-1.3921542761503516,16.73819923400879,2.044778180129408,16.828922271728516,-2.750022995151357,16.574899673461914,0.025875980171370827
4506,2012-08-10,16.801704406738278,16.824384689331055,16.66562271118164,16.73819923400879,2148515.0,-0.0016173266802689268,1.9166564465546543,-4.667087188112999,83.71017156425535,88.34587282822426,-0.29553440520367147,-1.078384740332865,-2.5843123579519194,-3.095303225971236,57.78794386697409,0.163299560546875,1.133947420073465,0.8556888103485072,-0.7047695465511516,2.416147167248168,0.07545963189867777,1.6359179887983366,-0.3066398620605426,77.77769791412035,-2.2293151781300367,0.7802291784498302,8,-0.28804206848144176,-1.3245401382446254,-3.089082241058346,-3.3499078750610316,0.3311347961425817,4,0.052375815819670546,2.0270245698570357,16.828922271728516,-1.3921542761503516,16.73819923400879,2.044778180129408,16.828922271728516,0.052375815819670546
4507,2012-08-13,16.583972930908207,16.85160255432129,16.488714218139652,16.801704406738278,2584721.0,-0.012958892178983383,1.2857108532160568,-3.4285628472744456,76.4461607294115,86.73720930360838,-0.026550403814670887,-0.753525832620495,-2.287858274787478,-2.8675291425209295,59.16939719637855,0.3628883361816371,1.063490248146163,0.5454208850860631,-0.9293714059678067,2.0202131761399347,-0.19197526044087354,1.282817030612998,0.3356704711914027,36.752296479450955,-44.11066653817847,0.7373961455269357,8,-0.01814556121826527,-1.1068086624145543,-2.871350765228275,-3.1321763992309606,0.5624752044677663,0,0.04102841958702097,1.9166564465546543,16.801704406738278,2.0270245698570357,16.828922271728516,-1.3921542761503516,16.73819923400879,0.04102841958702097
4508,2012-08-14,16.747272491455078,16.84706687927246,16.59304428100586,16.59304428100586,2700362.0,0.00984682990180974,-2.294113282216176,-0.7083413634213662,72.79225594868342,84.6882417179626,-0.11997779317849933,-0.8010601475332173,-2.3673060014099825,-3.0169822899676966,60.34821548516429,0.26309394836425426,1.0109651079406614,0.609153079986573,-0.7665907927975617,1.9848969527707077,-0.07871885640549436,1.2970250163786403,0.1637523269653336,60.00017704520374,-19.51293140200073,0.6878719363920675,8,-0.18144512176513672,-1.2564997673034668,-3.0346503257751465,-3.295475959777832,0.3628883361816442,1,0.029252331956857613,1.2857108532160568,16.583972930908207,1.9166564465546543,16.801704406738278,2.0270245698570357,16.828922271728516,0.029252331956857613
4509,2012-08-15,16.978612899780273,16.99222183227539,16.602117538452152,16.66108512878418,3338399.0,0.013813617019919677,1.2631427528133197,2.058817709621568,70.91823381259466,82.6439522982378,-0.30121656886763404,-0.9093248281914299,-2.525585907503146,-3.2311073310044645,61.663475190896655,0.39010429382323863,0.9667257250555359,0.7327611446380615,-0.5435405226665999,2.0090628119427247,0.09461031098572903,1.3709119782903922,-0.48989868164062145,97.29717443926312,19.122759942044325,0.6381508336523313,8,-0.2880420684814453,-1.383509635925293,-3.2274341583251953,-3.5268163681030273,0.1769084930419922,2,0.002671629623297145,-2.294113282216176,16.747272491455078,1.2857108532160568,16.583972930908207,1.9166564465546543,16.801704406738278,0.002671629623297145
4510,2012-08-16,16.915107727050778,16.94685935974121,16.724590301513672,16.94685935974121,3673590.0,-0.0037403039402775784,13.000480567069141,-0.09999639587689434,71.09966888521089,80.5723047172946,-0.17743722768134518,-0.7247108975559406,-2.3901528729233625,-3.152536867936224,62.92021961666852,0.25402259826660156,0.9313926336420018,0.5687813758850062,-0.5725254939173858,1.7100882456874,-0.0018720590161898087,1.1394348107862022,-0.4163233566284106,84.68461984294362,7.472433617737721,0.5706534349011969,8,-0.22453689575194957,-1.2474269866943324,-3.005165338516232,-3.4633111953735316,0.21319580078125,3,0.0032180594714619204,1.2631427528133197,16.978612899780273,-2.294113282216176,16.747272491455078,1.2857108532160568,16.583972930908207,0.0032180594714619204
4511,2012-08-17,17.110160827636722,17.191808700561527,16.91964340209961,16.99222183227539,4580166.0,0.011531295202691139,-1.0689440183271015,-3.714423019162308,72.96642896446133,78.9255409632526,-0.3312340186983995,-0.7793796444078716,-2.508943636466034,-3.3333379382167454,64.48365951619478,0.2767009735107493,0.8796298082211429,0.6493433475494435,-0.2887286461658327,1.5874153412647178,0.18030735069180537,1.1183793444070815,-0.6015077079772944,88.38735405182516,12.305303611273814,0.46903599685763736,8,-0.31979656219482777,-1.270109176635744,-3.0686709880828893,-3.59712648391724,-0.17237281799316762,4,0.006627723380641548,13.000480567069141,16.915107727050778,1.2631427528133197,16.978612899780273,-2.294113282216176,16.747272491455078,0.006627723380641548
4512,2012-08-20,17.087478637695312,17.173664093017578,17.05572509765625,17.13283920288086,1983794.0,-0.0013256561507459796,-1.1666491467815971,-0.3846104085131042,72.79222864482963,77.1620878577078,-0.2550135468965564,-0.6616508010579416,-2.4094215102303913,-3.2942904942706193,64.85196365150624,0.11793899536132812,0.8361741231245929,0.5447846412658706,-0.30333067005924264,1.3928999525909838,0.12072698560331219,0.9688422969284289,-0.5514992947998003,82.5757744684235,7.146073590628816,0.42405765566255665,8,-0.247217178344723,-1.2156739234924299,-3.0278446674346924,-3.556300163269043,0.1496906280517578,0,0.002654608450276541,-1.0689440183271015,17.110160827636722,13.000480567069141,16.915107727050778,1.2631427528133197,16.978612899780273,0.002654608450276541
4513,2012-08-21,17.082942962646484,17.24624252319336,17.010364532470707,17.123767852783207,2486470.0,-0.0002654385205095311,-1.536571358247587,0.9000084097217166,68.7498714564835,75.33251145787476,-0.23541176621375826,-0.5548040377770818,-2.3260756071053237,-3.2685419381850096,65.2736735887631,0.2358779907226527,0.771065147367981,0.4572383880615227,-0.24109204443842813,1.1555688205614718,0.1080731718115473,0.8064036043114982,-0.5207304454443324,74.64784561765066,-0.17188813825542582,0.3491652162499749,8,-0.21546459197998047,-1.145364761352539,-2.987020254135132,-3.538156032562256,-0.163299560546875,1,0.0037174609122296864,-1.1666491467815971,17.087478637695312,-1.0689440183271015,17.110160827636722,13.000480567069141,16.915107727050778,0.0037174609122296864
4514,2012-08-22,16.792633056640625,16.99222183227539,16.783561706542972,16.84706687927246,2625780.0,-0.016994138927973412,-4.750072271425657,1.3333489067462865,59.95259128767758,72.15862347706754,0.07088601095033553,-0.20309828733872237,-1.9540245093944044,-2.9605199248005345,64.85805170435141,0.2993812561035121,0.7063749460427005,0.12134065628051616,-0.48527930418609344,0.7279606167471258,-0.18196932395278864,0.42465063651382096,-0.18937873907900027,13.043700821949864,-61.560262775693225,0.30330998023330563,8,0.0748453140258789,-0.8278384208679199,-2.6082565784454346,-3.163928508758545,0.3901042938232422,2,0.01890875420936622,-1.536571358247587,17.082942962646484,-1.1666491467815971,17.087478637695312,-1.0689440183271015,17.110160827636722,0.01890875420936622
4515,2012-08-23,16.751808166503903,16.951396942138672,16.724590301513672,16.896963119506836,2595777.0,-0.0024311190507779745,-1.2727177164263257,2.6666316268965926,53.64581052078302,68.81813891668172,0.11132939742170578,-0.1281145991207744,-1.8322947955357023,-2.9000125121421423,64.15742829139337,0.226806640625,0.6076917697906197,0.05466003417968324,-0.5166608311725618,0.6259808995319283,-0.2310003984964375,0.34032046685580397,-0.10997455660437438,5.217626583203461,-65.86568027515331,0.2856604326761223,8,0.11567020416260121,-0.7870135307311976,-2.5674316883087123,-3.0278458595275843,-0.281238555908196,3,0.024099680601978646,-4.750072271425657,16.792633056640625,-1.536571358247587,17.082942962646484,-1.1666491467815971,17.087478637695312,0.024099680601978646
4516,2012-08-24,16.52500343322754,16.788097381591793,16.452425003051758,16.69737434387207,3521024.0,-0.013539119539935474,-1.1142867440351538,1.1874958937229516,48.699788268273046,65.7352086432219,0.3293959351383826,0.1337721055527581,-1.545148039478054,-2.6522541461996596,62.968805402517745,0.3356723785400355,0.5171753069519625,-0.19006233215332102,-0.71164318623104,0.3315185219243979,-0.4508527591921805,0.07072809488553844,0.7212390899658203,9.142961491053343,-59.61884550748228,0.2607904270388591,8,0.32433032989501953,-0.560208797454834,-2.3292863368988037,-2.789700508117676,0.19051551818847656,4,0.03650831886614969,-1.2727177164263257,16.751808166503903,-4.750072271425657,16.792633056640625,-1.536571358247587,17.082942962646484,0.03650831886614969
4517,2012-08-27,16.756343841552734,16.779024124145508,16.543146133422848,16.55221939086914,1725403.0,0.013999416657307862,-1.122436370501277,-1.1842163501969636,48.086104186911165,62.99008066969164,0.13977668061666293,-0.059912760986222224,-1.7050486151106838,-2.855143827623202,61.693046212176014,0.25402069091796875,0.4105559929878275,0.015422344207763672,-0.4556647205218525,0.4865094089373798,-0.2201211881570444,0.25096587657257174,0.47402233123779425,38.28573076174526,-25.8589721596635,0.2355435323648086,8,0.09298992156982422,-0.5647439956665039,-2.4585649967193604,-3.0074329376220703,-0.1769084930419922,0,0.010828386538647594,-1.1142867440351538,16.52500343322754,-1.2727177164263257,16.751808166503903,-4.750072271425657,16.792633056640625,0.010828386538647594
4518,2012-08-28,16.720054626464847,16.756343841552734,16.624797821044922,16.674694061279293,2332965.0,-0.0021657000734190968,1.230746838309021,0.22222014576718113,49.5073838056505,60.61109733558674,0.19198868228308896,0.016521788457414033,-1.600070393870448,-2.7903984900484122,60.316825707438014,0.1315460205078125,0.34218942340657676,-0.04581537246703604,-0.44893239178075106,0.357301646846679,-0.24737388212389533,0.15574313718982324,0.49475272293090455,49.57969534537837,-12.607556702167287,0.20155850965685806,8,0.1292791366577113,-0.40144395828247426,-1.9028921127319371,-2.492585182189945,-0.14515495300293324,1,0.030927808002715773,-1.122436370501277,16.756343841552734,-1.1142867440351538,16.52500343322754,-1.2727177164263257,16.751808166503903,0.030927808002715773
4519,2012-08-29,16.783561706542972,16.815313339233402,16.62026023864746,16.74273681640625,2435159.0,0.0037982579301867325,2.739222640681374,0.9000084097215756,48.750013140052026,58.12780225279131,0.10940950900394952,-0.022411820288628093,-1.6026782237396944,-2.814940986707473,58.68986273217498,0.19505310058594105,0.3021641463267102,0.001361751556398616,-0.3746132421824804,0.3773367452952776,-0.18662574531304088,0.1893492484258381,0.41599799592589903,66.36379274096514,6.516549864182139,0.1879874968694389,8,0.06577205657958629,-0.42185831069946644,-1.9301104545593297,-2.55609226226807,-0.1043319702148473,2,0.008108034393175645,1.230746838309021,16.720054626464847,-1.122436370501277,16.756343841552734,-1.1142867440351538,16.52500343322754,0.008108034393175645
4520,2012-08-30,16.40706443786621,16.70644760131836,16.348094940185547,16.688302993774414,2915103.0,-0.022432501233035973,1.2571421706432158,-6.888899271163669,40.88052587549694,54.56270190957304,0.45400569179168926,0.37284413709355135,-1.1641602244207387,-2.4005485928248262,56.45046652487417,0.4354667663574254,0.2581669372334119,-0.37490873336792063,-0.7518292374113891,0.002011770675547808,-0.5633689853896549,-0.1864484813461864,0.7775525706143185,12.621398857758612,-43.10060327104663,0.18846025202173428,8,0.3901042938232422,0.06804132461547852,-1.4470148086547852,-2.109285354614258,0.5488681793212891,3,0.04727676395342639,2.739222640681374,16.783561706542972,1.230746838309021,16.720054626464847,-1.122436370501277,16.756343841552734,0.04727676395342639
4521,2012-08-31,16.583972930908207,16.656549453735348,16.384384155273438,16.425209045410153,4015205.0,0.01078245859958371,-1.2641416625676045,-0.5645167853509917,50.0,52.03023206014753,0.21747824130224913,0.20313517286477278,-1.2746899549334234,-2.5427839490533835,54.09005056387548,0.2721652984619105,0.20591367012355732,-0.19595899581908682,-0.5768843887434052,0.18496639710523155,-0.386421692281246,-0.005496299356927636,0.5671831948405242,50.485595431035215,-7.320513794437531,0.19046269646215996,8,0.21319580078124645,0.018143653869625354,-1.5105211734771764,-2.1886682510375994,0.37649536132812145,4,-0.006838127436951225,1.2571421706432158,16.40706443786621,2.739222640681374,16.783561706542972,1.230746838309021,16.720054626464847,-0.006838127436951225
4522,2012-09-03,16.73819923400879,16.73819923400879,16.443353652954098,16.456962585449222,1627837.0,0.00929971990084133,1.096779225359302,1.771414498185823,49.78538294053794,49.923066669486914,0.009494786173803504,0.06510827329741176,-1.3601079512597494,-2.6573944264460003,51.59589732741399,0.29484558105469105,0.15874781831696438,-0.04989767074584961,-0.4191400790896722,0.319344737597973,-0.2345188749177609,0.1347235334260617,0.380834444317415,83.49506239870608,24.893839162300935,0.18462120417191052,9,-0.06804084777832031,-0.10206222534179688,-1.638664722442627,-2.336090087890625,0.036289215087890625,0,-0.0013550013520385873,-1.2641416625676045,16.583972930908207,1.2571421706432158,16.40706443786621,2.739222640681374,16.783561706542972,-0.0013550013520385873
4523,2012-09-04,16.574899673461914,16.77448844909668,16.543146133422848,16.73819923400879,1931296.0,-0.00975610089615142,-1.0399959634014744,-0.580648224131741,40.1330436890489,47.72089471408373,0.10409657953372786,0.2196635996900369,-1.1192661937614723,-2.4551713055333853,49.580523210856185,0.23134231567383168,0.08124743078895946,-0.2004961013793931,-0.5811257089864235,0.18013350622763724,-0.3908109051829065,-0.01018129757587971,0.513296455338665,48.543621941809825,-4.949552791156769,0.1903148038035146,9,0.07484626770019531,0.10206222534179688,-1.4481489658355748,-2.159182548522951,0.1496906280517578,1,0.0002736472098283649,1.096779225359302,16.73819923400879,-1.2641416625676045,16.583972930908207,1.2571421706432158,16.40706443786621,0.0002736472098283649
4524,2012-09-05,16.688302993774414,16.779024124145508,16.502323150634766,16.51593017578125,2255470.0,0.006841870692832597,-1.772737263596487,-1.0555620444776677,44.5887611366101,46.714555893620066,-0.028678104389875614,0.10786058223559536,-1.1560128857912737,-2.535187448526809,47.33151907938197,0.2767009735107422,0.0027731381707880587,-0.08459796905517436,-0.46690450203712075,0.29770856392677203,-0.27575123554614933,0.10655529743580061,0.370289087481563,78.94755478442534,28.18540903283359,0.19115326649097342,9,-0.1065988540649414,0.040823936462402344,-1.543407678604126,-2.254441261291504,0.3129901885986328,2,-0.006795377597998198,-1.0399959634014744,16.574899673461914,1.096779225359302,16.73819923400879,-1.2641416625676045,16.583972930908207,-0.006795377597998198
4525,2012-09-06,17.264387130737305,17.264387130737305,16.670158386230472,16.720054626464847,5074035.0,0.03452023475231725,1.183330004520165,3.1578790125369096,53.11352772521751,47.20497138883612,-0.5860343313322289,-0.4573768370485958,-1.648920586130881,-3.070211989447227,45.40668553194703,0.5942287445068324,-0.05112819813197689,0.4697129249572747,0.02885475739970289,0.9105710925148465,0.24928384117848879,0.6901420087360606,-0.9162921905517578,100.0,51.76662183194597,0.22042908377878667,9,-0.4581460952758789,-0.5261878967285156,-1.981140375137329,-2.692173957824707,-0.2903099060058594,3,-0.03389389904072371,-1.772737263596487,16.688302993774414,-1.0399959634014744,16.574899673461914,1.096779225359302,16.73819923400879,-0.03389389904072371
4526,2012-09-07,17.68170738220215,17.740676879882812,17.373252868652347,17.38686180114746,6130757.0,0.024172317748937244,-1.2816871380009047,0.5416644766580153,60.347545361245906,48.56735374153998,-0.9186242446420358,-0.8489133891375218,-1.9941945235632197,-3.444643099374993,43.69407906061146,0.4762897491455078,-0.05906148294291924,0.8430330276489251,0.2498704407174479,1.4361956145804022,0.5464517341831865,1.1396143211146637,-1.3152865982055673,95.45452540611112,49.43512296767246,0.2965812934657388,9,-0.6373214721679688,-0.6373214721679688,-2.1807284355163574,-3.0437211990356445,-0.7167034149169957,4,-0.04104664494929888,1.183330004520165,17.264387130737305,-1.772737263596487,16.688302993774414,-1.0399959634014744,16.574899673461914,-0.04104664494929888
4527,2012-09-10,17.264387130737305,17.513872146606445,17.150983810424805,17.473047256469727,4383581.0,-0.02360180736193529,1.5000065700432308,-0.7076929048284428,52.76243398750053,48.92902598396776,-0.4712123737145326,-0.3984324055835877,-1.512871341591751,-2.9901188461736474,42.469952875651124,0.5307235717773438,-0.05691573295236907,0.39169206619262553,-0.21778729531203211,1.0011714276972832,0.08695238544029849,0.6964317469449526,-0.8429961029052748,61.53847338637883,18.349707264012245,0.3047396807523286,9,-0.220001220703125,-0.220001220703125,-1.589902400970459,-2.626400947570801,-0.0816497802734375,0,-0.01760380117750504,-1.2816871380009047,17.68170738220215,1.183330004520165,17.264387130737305,-1.772737263596487,16.688302993774414,-0.01760380117750504
4528,2012-09-11,17.23716926574707,17.509336471557614,17.119232177734375,17.28253173828125,5859221.0,-0.0015765323601771852,-1.7742066748502618,0.21739885555494615,57.35732815959624,49.885394319472674,-0.40557871694437964,-0.35060667166143844,-1.41450533255221,-2.932358273226937,41.13604200797554,0.39010429382323863,-0.02475412439770963,0.33997936248779226,-0.2873910672474338,0.9673497922230183,0.026294147620177455,0.6536645773554071,-0.763006803833008,59.34056624988063,11.828955113775926,0.31368521486761336,9,-0.19278335571289062,-0.19278335571289062,-1.4946424961090088,-2.59464645385742,0.1950531005859375,1,-0.026842041724902566,1.5000065700432308,17.264387130737305,-1.2816871380009047,17.68170738220215,1.183330004520165,17.264387130737305,-0.026842041724902566
4529,2012-09-12,17.02397346496582,17.355108261108402,16.91057014465332,17.23716926574707,5552427.0,-0.012368376587500562,-1.0206165903731608,4.699827607955262,54.26135226776587,51.37215280750256,-0.1728737021994391,-0.14107111931966898,-1.137167424458415,-2.6913601092927486,39.24469330288461,0.4445381164550817,-0.01081007761678876,0.12451553344726562,-0.504420302057877,0.7534513689524083,-0.18995238430530748,0.4389834511998387,-0.49915042633300644,33.05081423938972,-18.992341854943945,0.3144679177525713,9,0.03855705261230469,0.020412445068359375,-1.1907250881195068,-2.3474302291870117,0.48082733154296875,2,-0.0175859745122523,-1.7742066748502618,17.23716926574707,1.5000065700432308,17.264387130737305,-1.2816871380009047,17.68170738220215,-0.0175859745122523
4530,2012-09-13,16.969541549682614,17.028509140014652,16.819849014282227,16.99222183227539,3075983.0,-0.0031973684284237747,3.3810896858290262,0.1063824076725045,57.35736437240822,52.189637737770134,-0.03382026462312737,-0.08680247235446004,-1.0195120159705606,-2.614664684320413,37.137265396732374,0.20866012573242543,0.0028008097635918716,0.06736192703246857,-0.5623297268325622,0.6970535808974994,-0.24748389990004682,0.38220775396498397,-0.3960843573998005,16.256299466215005,-39.51095791806488,0.3148458269325161,9,0.1224737167358434,0.07484436035156605,-1.0206236839294398,-2.2635145187377894,0.27670097351074574,3,0.001871095491735808,-1.0206165903731608,17.02397346496582,-1.7742066748502618,17.23716926574707,1.5000065700432308,17.264387130737305,0.001871095491735808
4531,2012-09-14,17.223562240600586,17.341501235961914,17.128303527832028,17.287067413330078,4761886.0,0.014969213527322722,1.4736812986179912,2.800016819442838,57.675115789262584,53.06627472096175,-0.20961773521052507,-0.34982765609848343,-1.198011061334146,-2.8446462718232155,34.82583949255507,0.3719596862793004,0.021421477657021626,0.3157125473022475,-0.3238296592749066,0.9552547538794016,-0.004058555986329537,0.6354836505908246,-0.6034162608137734,58.169995712730994,0.183534477156023,0.31977110328857783,9,-0.10206222534179688,-0.17917633056640625,-1.2485613822937012,-2.512998580932617,1.0160865783691406,4,-0.01448509967822087,3.3810896858290262,16.969541549682614,-1.0206165903731608,17.02397346496582,-1.7742066748502618,17.23716926574707,-0.01448509967822087
4532,2012-09-17,17.13283920288086,17.23716926574707,17.06479835510254,17.123767852783207,2149071.0,-0.005267379445226927,-1.7142814236371828,-0.14284427091149235,56.66177848535323,54.90280080944002,-0.06372988704639937,-0.2693413481487177,-1.033749493393536,-2.729515789136137,32.30926974401948,0.17237091064453125,0.0922545643341266,0.22272148132324077,-0.41981763551717677,0.8652605981636583,-0.098548077096968,0.5439910397434495,-0.4678719870902057,45.39461672522085,-13.09115981856079,0.32126955842020954,9,-0.011339187622070312,-0.08845329284667969,-1.1374258995056152,-2.4222755432128906,0.6486625671386719,0,-0.00979611339418196,1.4736812986179912,17.223562240600586,3.3810896858290262,16.969541549682614,-1.0206165903731608,17.02397346496582,-0.00979611339418196
4533,2012-09-18,17.146448135375973,17.228097915649414,17.014902114868164,17.073871612548828,4170787.0,0.0007943185793062302,-1.2380938078790609,8.000630782172632,55.95235786042104,56.16542266764123,0.013702300274282209,-0.2929693856579192,-0.9781411570034884,-2.7144791944016102,29.49693943287067,0.21319580078125,0.13163639581616593,0.2331551551818798,-0.4135938499641867,0.8799041603279463,-0.09021934739115522,0.5565296577549148,-0.438452533021632,61.0169974699772,3.3820098161120598,0.3233745025730336,9,0.058969497680667615,-0.10206222534179332,-1.1249523162841761,-2.4358844757080043,0.5352592468261754,1,0.002116427542391275,-1.7142814236371828,17.13283920288086,1.4736812986179912,17.223562240600586,3.3810896858290262,16.969541549682614,0.002116427542391275
4534,2012-09-19,17.110160827636722,17.21449089050293,16.960468292236328,17.209953308105472,3004742.0,-0.0021163163036888033,3.666631626896832,-1.3749967149352857,62.98160934274415,57.26187618069975,0.12976985828777643,-0.2441939393039405,-0.8748482955248669,-2.6378779996949113,27.68219151018428,0.25402259826660156,0.1633728657452238,0.18099145889282653,-0.4688679991618656,0.8308509169475187,-0.14393827013451954,0.5059211879201726,-0.36085797418124343,55.65236785912842,-7.359426257625557,0.32492972902734557,9,0.17010211944579723,-0.06577491760254262,-1.081860780715946,-2.3995971679687536,0.5125789642333913,2,0.018822823580716186,-1.2380938078790609,17.146448135375973,-1.7142814236371828,17.13283920288086,1.4736812986179912,17.223562240600586,0.018822823580716186
4535,2012-09-20,17.155521392822266,17.160057067871097,16.928716659545902,17.046653747558597,3421263.0,0.0026510893522564416,2.9230520425653426,-1.0909403669724416,61.091567542277744,57.34454531192551,0.07525674298185692,-0.2716881500257955,-0.8564128907440747,-2.6436277698794157,26.023910449893883,0.2313404083251953,0.23809439075548156,0.2061663627624526,-0.4455740233292538,0.857906748854159,-0.11970383028340237,0.5320365558083076,-0.36656357830969455,54.945060022733394,-9.252532289819136,0.32587019304585346,9,0.011339187622070312,-0.11113548278808594,-1.0126843452453613,-2.4086685180664062,0.21773147583008168,3,0.020359591276115863,3.666631626896832,17.110160827636722,-1.2380938078790609,17.146448135375973,-1.7142814236371828,17.13283920288086,0.020359591276115863
4536,2012-09-21,17.128303527832028,17.291603088378903,17.105623245239258,17.21449089050293,5702362.0,-0.0015865367403887776,-1.8275602082094313,-0.7916710466379925,57.96296483754186,57.92238207304121,0.017566186902826075,-0.20759882628218307,-0.7652774116948535,-2.5722819618314574,25.651525561940915,0.18597984313964488,0.299045832315862,0.14878349304198935,-0.4755285086657466,0.7730954947497253,-0.16337250781187862,0.4609394938958573,-0.3012769507046471,54.999816038305205,-6.477660640971941,0.3121560008538676,9,0.03628921508789418,-0.08391761779784801,-0.949177742004391,-2.2839241027831996,0.2903099060058629,4,0.006885620351699817,2.9230520425653426,17.155521392822266,3.666631626896832,17.110160827636722,-1.2380938078790609,17.146448135375973,0.006885620351699817
4537,2012-09-24,16.937788009643555,17.051189422607422,16.856138229370114,17.014902114868164,2430926.0,-0.011122848090524662,1.6060907237513218,0.8947263593511039,57.32602340532366,57.918903767010924,0.1753181842296172,-0.0029439298781710477,-0.5155423209573229,-2.3436580589986082,24.936766721595955,0.27216529846191406,0.2909017784951011,-0.05080423355102681,-0.6666774019534643,0.5650689348514106,-0.35874081775224553,0.2571323506501919,0.8028888702392578,18.750027375180945,-42.53088472883714,0.307936584201218,9,0.1496906280517578,0.106597900390625,-0.6225800514221191,-1.9369139671325666,0.5896930694580078,0,0.07686132383903699,-1.8275602082094313,17.128303527832028,2.9230520425653426,17.155521392822266,3.666631626896832,17.110160827636722,0.07686132383903699
4538,2012-09-25,17.23716926574707,17.27799415588379,16.942323684692386,16.98768424987793,2981205.0,0.017675345560651756,1.0273947353262847,-3.2352708384862727,60.306630162734784,58.59060131089635,-0.1386428485457749,-0.2757349605933186,-0.7517353847640109,-2.600340589665027,24.3873351237901,0.3402061462402344,0.22785880210146559,0.2227212905883782,-0.3890890627135022,0.8345316438902586,-0.08318388606256022,0.5286264672393166,0.4858168411254873,87.49983574892003,27.27824481210034,0.30590517665093936,9,-0.156494140625,-0.19278335571289062,-0.8811361789703334,-2.236295223236082,0.2630939483642578,1,0.0315789962888009,1.6060907237513218,16.937788009643555,-1.8275602082094313,17.128303527832028,2.9230520425653426,17.155521392822266,0.0315789962888009
4539,2012-09-26,16.91964340209961,17.09201431274414,16.883354187011722,17.087478637695312,3377831.0,-0.01842099817853704,1.358986522911011,-0.6727267167168698,42.83016847090929,56.97646843295203,0.181627536348401,0.05534615268972942,-0.3756016989369897,-2.243339624547019,23.583444713367996,0.353815078735348,0.20993048469777875,-0.10160865783691264,-0.7055841002758747,0.5023667846020494,-0.40359637905639545,0.20037906338257017,0.7860057472228981,14.58330595815402,-38.929167669409544,0.30198772121948153,9,0.17917633056640625,0.12474250793457031,-0.5171151161193848,-1.891552448272705,0.9979419708251953,2,0.04504019156857475,1.0273947353262847,17.23716926574707,1.6060907237513218,16.937788009643555,-1.8275602082094313,17.128303527832028,0.04504019156857475
4540,2012-09-27,17.182737350463867,17.219026565551758,16.965003967285153,17.082942962646484,3332570.0,0.015549615444709008,1.9473625972359414,-0.5945973589108349,38.91128827157769,54.891598708764825,-0.05369037314902414,-0.1545822843708251,-0.5784545032966371,-2.47002541005655,24.06203177623489,0.29938316345214844,0.18208562528695893,0.12270164489746094,-0.41070897646481086,0.6561122662597327,-0.14400366578367496,0.38940695557859684,0.5059215804595922,75.00010950072134,25.686231189219143,0.2667053106811357,9,-0.10886669158935902,-0.1383514404296875,-0.7666008472442627,-2.154646396636963,1.1521682739257812,3,0.025607237801046123,1.358986522911011,16.91964340209961,1.0273947353262847,17.23716926574707,1.6060907237513218,16.937788009643555,0.025607237801046123
4541,2012-09-28,16.470569610595707,17.27345848083496,16.470569610595707,17.21449089050293,6076685.0,-0.04144669882001861,-1.1585318014814394,-7.454540241967817,34.402828401843536,52.41838203281931,0.6039437989464709,0.5783038936037848,0.18967014227427725,-1.7270318023644808,24.012799390523885,0.8028888702392543,0.16188256196642925,-0.5837959289550732,-1.1404200066188963,-0.027171851291249993,-0.8621079677869865,-0.3054838901231598,1.201438906296687,0.0,-45.794321063562464,0.2783120388319116,9,0.410516738891598,0.573816299438473,-0.054433107376102186,-1.4424786567688024,1.7101097106933594,4,0.054805831212779266,1.9473625972359414,17.182737350463867,1.358986522911011,16.91964340209961,1.0273947353262847,17.23716926574707,0.054805831212779266
4542,2012-10-01,16.715518951416016,16.73366355895996,16.375312805175778,16.466033935546875,3946555.0,0.014871941081062046,1.5079290920255475,-0.33536480620671955,40.558296250522105,50.70793074283054,0.32807257612156704,0.3494866441552773,-0.015619569414610623,-1.936593247603998,23.74833701720595,0.35835075378418324,0.1395831663966689,-0.33771257400512766,-0.8971341523455649,0.2217090043353096,-0.6174233631753481,-0.058001784834907255,0.9084320092245122,37.68839867727408,-6.128349467431768,0.27971078917021885,10,0.11793899536132457,0.32886695861816406,-0.3084547519683838,-1.6874279975891113,1.5604171752929688,0,0.042062378348254326,-1.1585318014814394,16.470569610595707,1.9473625972359414,17.182737350463867,1.358986522911011,16.91964340209961,0.042062378348254326
4543,2012-10-02,16.579435348510742,16.679229736328125,16.493249893188473,16.543146133422848,3212894.0,-0.00814115333785348,-1.7333557592576114,0.14545649149097004,41.72295593597863,48.34585814207881,0.419368082608095,0.5121875954864663,0.16023747154561008,-1.7664953784643807,23.359856853698144,0.22226905822754262,0.0909373110109577,-0.4740229606628432,-1.0326311585458683,0.08458523722018185,-0.7533270596043558,-0.19471886172133068,0.9695973228018993,22.7271086269108,-21.524011191046093,0.27930409894151165,10,0.254022598266598,0.4649505615234375,-0.058968544006347656,-1.388045310974121,1.4243354797363281,1,0.057182027654275824,1.5079290920255475,16.715518951416016,-1.1585318014814394,16.470569610595707,1.9473625972359414,17.182737350463867,0.057182027654275824
4544,2012-10-03,16.574899673461914,16.615724563598633,16.470569610595707,16.51593017578125,2500888.0,-0.0002735723475187912,1.0645100033909294,1.6249868600860387,42.512878633265466,46.281559374410776,0.37994782107365666,0.5352334653913786,0.19054427491485626,-1.7298717812858282,23.165164738852656,0.14515495300292613,0.04843250070606686,-0.4728884696960449,-1.0491270463513267,0.10335010695923685,-0.7610077580236876,-0.18476918136840226,0.9037098058825173,22.22210424156994,-24.513894642298556,0.2881192883276412,10,0.25855827331542613,0.4694862365722656,0.009072542190551758,-1.3699007034301758,1.469696044921875,2,0.05582920915841294,-1.7333557592576114,16.579435348510742,1.5079290920255475,16.715518951416016,-1.1585318014814394,16.470569610595707,0.05582920915841294
4545,2012-10-04,16.679229736328125,16.815313339233402,16.59758186340332,16.66108512878418,2222847.0,0.006294461198655288,-2.000065702159022,0.3076947957434421,39.05107556790052,44.18023834445063,0.22456628949277047,0.4056131367378093,0.10232268557265911,-1.796763344050225,21.694296846409333,0.24041366577148793,0.006938870628829363,-0.3393005371093736,-0.9285090125611504,0.2499079383424032,-0.633904774835262,-0.04469629938348518,0.733181942566187,33.8382669302829,-10.978362390381193,0.2946042377258884,10,0.14742374420166016,0.3651561737060547,-0.07371115684509277,-1.4742307662963867,1.5195941925048828,3,0.07424537320806146,1.0645100033909294,16.574899673461914,-1.7333557592576114,16.579435348510742,1.5079290920255475,16.715518951416016,0.07424537320806146
4546,2012-10-05,16.9559326171875,17.014902114868164,16.688302993774414,16.688302993774414,3126981.0,0.01658966782241178,-1.4406798987991305,14.74981604120677,46.68932560045458,42.99838303279851,-0.08846139463877378,0.07562655897741521,-0.15253073131191286,-2.0352699051661745,19.429279988790864,0.33567237854003906,-0.049697345983439334,-0.026308917999266157,-0.5261654488552061,0.4735476128566738,-0.27623718342723436,0.22361934742870204,0.39425312928370104,90.78009954402995,44.134858038769,0.24992826542796928,10,-0.12927913665771484,0.10206222534179688,-0.3197953701019287,-1.7509336471557617,1.1158790588378906,4,0.08132687468953148,-2.000065702159022,16.679229736328125,1.0645100033909294,16.574899673461914,-1.7333557592576114,16.579435348510742,0.08132687468953148
4547,2012-10-08,16.960468292236328,17.001293182373047,16.710983276367188,16.828922271728516,2468569.0,0.00026749782222124097,1.723411107930146,0.49152264547624985,46.507666464901924,41.465164844150415,-0.09995262687780126,0.04970291164248408,-0.13705352653577663,-2.0061926852778456,17.951253586242338,0.2903099060058594,-0.10507944255999035,-0.0065773010253913355,-0.4884744779455126,0.4753198758947299,-0.24752588948545196,0.23437128743466928,0.3312250777571464,89.9998948795845,43.30655100577695,0.24094858846006056,10,-0.13608264923095703,0.09752655029296875,-0.26082563400268555,-1.7554693222045898,1.3154678344726562,0,0.07194441851651523,-1.4406798987991305,16.9559326171875,-2.000065702159022,16.679229736328125,1.0645100033909294,16.574899673461914,0.07194441851651523
4548,2012-10-09,16.77448844909668,16.996757507324222,16.724590301513672,16.996757507324222,2502699.0,-0.010965489863554168,1.4489886984802125,-1.6896676719638364,44.03223607779458,41.59872791158211,0.015079734525905053,0.210009911527699,0.06777566105771982,-1.7918307287890585,16.518364615534097,0.2721672058105504,-0.1555649609141483,-0.16942310333251953,-0.6410331121018444,0.3021869054368054,-0.405228107717182,0.06638190105214292,0.4622220870077314,55.833307053229184,9.848843361675371,0.23580500438466212,10,0.049897193908691406,0.2835063934326172,-0.12134075164794922,-1.5694894790649414,1.3381481170654297,1,0.08950780717805795,1.723411107930146,16.960468292236328,-1.4406798987991305,16.9559326171875,-2.000065702159022,16.679229736328125,0.08950780717805795
4549,2012-10-10,16.724590301513672,16.819849014282227,16.583972930908207,16.606653213500973,2132418.0,-0.002974644963655848,-1.888909653682264,-0.5306050646598034,42.35101660532094,41.98091994866469,0.03844255671105401,0.24910053050327718,0.128727748856047,-1.7020363505166074,15.629098586089436,0.23587608337401988,-0.19451411304546085,-0.2043520927429192,-0.6841955736055674,0.27549138811972895,-0.4442738331742433,0.03556964768840487,0.46043637073502097,32.63120156153814,-11.715019337285668,0.23992174043132403,10,0.09979534149169922,0.333404541015625,-0.06123638153076172,-1.5195913314819336,1.147634506225586,2,0.07648501420196974,1.4489886984802125,16.77448844909668,1.723411107930146,16.960468292236328,-1.4406798987991305,16.9559326171875,0.07648501420196974
4550,2012-10-11,17.001293182373047,17.05572509765625,16.534074783325195,16.59758186340332,3270371.0,0.016544673195033832,1.0354100849529466,3.423107402196135,47.92900070785325,43.48382798266577,-0.2980477643915549,-0.02645815496524051,-0.13201558002529268,-1.9345112417969368,15.256494384950086,0.5216503143310547,-0.2646081356814882,0.07076320648193501,-0.4098553261154194,0.5513817390792894,-0.1695460598167422,0.31107247278061223,0.13515065785126978,89.5654399531984,44.64319959329775,0.24030926629867713,10,-0.28577423095703125,0.05670166015625,-0.34587764739990234,-1.7962942123413086,0.6622695922851562,3,0.06136606932303468,-1.888909653682264,16.724590301513672,1.4489886984802125,16.77448844909668,1.723411107930146,16.960468292236328,0.06136606932303468
4551,2012-10-12,16.974077224731445,17.160057067871097,16.88789176940918,16.99222183227539,2577137.0,-0.001600816911375813,-1.8571457175752488,-0.04494451032547328,50.625007391288925,44.60235144275097,-0.21444991810459868,-0.019912234790623984,-0.095700321715384,-1.8629214015803264,14.265268965850147,0.2721652984619176,-0.259054041501912,0.05602149963378977,-0.40513006626567716,0.5171730655332567,-0.17455428331594192,0.28659728258352146,-0.5987644195556676,70.28991910297192,21.14591501721894,0.23057578294973277,10,-0.15876388549804332,0.08391761779785156,-0.2018570899963379,-1.7600059509277344,0.8074245452880859,4,0.07215394910051964,1.0354100849529466,17.001293182373047,-1.888909653682264,16.724590301513672,1.4489886984802125,16.77448844909668,0.07215394910051964
4552,2012-10-15,16.965003967285153,17.160057067871097,16.88789176940918,16.892427444458008,1770280.0,-0.0005345361238885404,-5.666806830658624,-3.999894880689387,44.7916826354867,44.943321076029655,-0.18580491022337497,-0.02535756549499979,-0.07583697523202915,-1.8100180892005042,13.450354322156159,0.2721652984619176,-0.2653753804873915,0.05534000396728089,-0.39534424862162965,0.5060242565561914,-0.1700021223271726,0.2806821302617344,-0.5739962768554676,68.84047593656115,23.53416467915018,0.22534212629445471,10,-0.1496906280517507,-0.020411491394039416,0.07938194274902699,-1.4356746673583949,1.1476325988769567,0,0.06524063954683279,-1.8571457175752488,16.974077224731445,1.0354100849529466,17.001293182373047,-1.888909653682264,16.724590301513672,0.06524063954683279
4553,2012-10-16,17.182737350463867,17.20541763305664,16.98768424987793,17.082942962646484,2750113.0,0.012834266564192065,2.0000131400864616,1.3750229954535376,55.23465375165935,46.35685164474008,-0.34526891091947576,-0.25321533765266935,-0.28821688065656303,-1.9841659235746576,12.81843614570986,0.24041366577148793,-0.19324071300138002,0.271258926391603,-0.18371102959711294,0.7262288823803189,0.04377394839724502,0.49874390438596095,-0.776348672485355,96.62165425581786,45.46984269138847,0.22748497799435835,10,-0.3129911422729492,-0.24041271209717152,-0.1383514404296875,-1.4334073066711426,0.8482494354248047,1,0.06362192204582606,-5.666806830658624,16.965003967285153,-1.8571457175752488,16.974077224731445,1.0354100849529466,17.001293182373047,0.06362192204582606
4554,2012-10-17,17.432222366333008,17.441295623779293,17.17820167541504,17.23716926574707,3128787.0,0.014519515184372223,1.4680527474100937,1.954549798360123,54.990911186032996,48.127944491199244,-0.5144539955965186,-0.5031309776502937,-0.5264142818437421,-2.1851301535026746,12.570833049449636,0.26309394836425426,-0.14529958779512242,0.5046408653259284,-2.2078623285182175e-05,1.009303809275142,0.25230939335132163,0.7569723373005353,-0.9938725301513713,98.99988436754342,48.763552900698656,0.2523314719746066,10,-0.4445371627807617,-0.5239181518554723,-0.3878364562988281,-1.5989742279052734,0.7348480224609375,2,0.03903198258549012,2.0000131400864616,17.182737350463867,-5.666806830658624,16.965003967285153,-1.8571457175752488,16.974077224731445,0.03903198258549012
4555,2012-10-18,17.50480079650879,17.550161361694336,17.41861343383789,17.445831298828125,2858038.0,0.0041634639950414165,-1.3199623257143818,0.3023253539857623,77.80484127855028,51.58522401098766,-0.5113876578809666,-0.5778260418377315,-0.5895537256069616,-2.2082731651044902,12.52148584614568,0.1315479278564453,-0.08518952382721423,0.5597553253173828,0.0006436277949646296,1.118867022839801,0.2801994765561737,0.8393111740785919,-1.0062742130712934,93.15074016473706,35.049600909639146,0.27955584876120904,10,-0.46268272399902344,-0.5420637130737305,-0.4513425827026367,-1.6715526580810547,0.7212390899658203,3,0.020989899599642925,1.4680527474100937,17.432222366333008,2.0000131400864616,17.182737350463867,-5.666806830658624,16.965003967285153,0.020989899599642925
4556,2012-10-19,17.24624252319336,17.568304061889652,17.123767852783207,17.432222366333008,5712507.0,-0.014770706409123924,-1.063152024290636,-3.1538312255393475,64.16461686323055,53.547107388579725,-0.2316820979201637,-0.32673069378385833,-0.3234888767684332,-1.896790536206499,11.731119685560957,0.4445362091064453,-0.028328864680833732,0.29530010223388814,-0.2743384992513995,0.8649387037191758,0.010480801491244307,0.580119402976532,-0.6635851574953158,52.66670778063056,-7.68535228527027,0.2848193007426439,10,-0.1950531005859375,-0.27443408966064453,-0.17804193496704102,-1.3676338195800781,0.816497802734375,4,0.02419774921427753,-1.3199623257143818,17.50480079650879,1.4680527474100937,17.432222366333008,2.0000131400864616,17.182737350463867,0.02419774921427753
4557,2012-10-22,18.239648818969727,18.343978881835934,17.60459327697754,17.690780639648438,9361720.0,0.057601317761848625,-1.0503095422582602,-2.951224014686125,80.39864719506701,57.58781973494333,-1.1449592639576345,-1.2834049022773968,-1.2906711496071246,-2.829944556976983,12.389072479304986,1.0977363586425746,0.06107118212669249,1.2236133575439467,0.4135233416454227,2.0337033734424708,0.8185683495946847,1.6286583654932087,-1.5584267836525214,92.30771394298066,26.072897374762036,0.4050450079492626,10,-0.8006219863891602,-0.8800029754638707,-1.1567058563232422,-2.3519678115844727,0.049896240234375,0,-0.025118194626297274,-1.063152024290636,17.24624252319336,-1.3199623257143818,17.50480079650879,1.4680527474100937,17.432222366333008,-0.025118194626297274
4558,2012-10-23,17.78150177001953,18.167070388793945,17.75428581237793,18.012842178344727,4785839.0,-0.025118194626297274,-1.888905204001949,-0.42148628220944173,68.94583157384027,60.54279917588992,-0.5911065003446012,-0.8246680689421417,-0.8163475422597273,-2.312800926848194,12.49821756612893,0.4853630065917969,0.10250208063347799,0.7382496833801255,-0.13707177062477882,1.6135711373850299,0.30058895637767336,1.1759104103825777,-0.9007489131200792,53.90329226469422,-17.15945394069505,0.4376607270024519,10,-0.34247493743896484,-0.4218559265136754,-0.6985588073730469,-1.8938207626342773,0.5488681793212891,1,0.01862243135733821,-1.0503095422582602,18.239648818969727,-1.063152024290636,17.24624252319336,-1.3199623257143818,17.50480079650879,0.01862243135733821
4559,2012-10-24,17.68170738220215,17.85861587524414,17.57284164428711,17.736141204833984,3580132.0,-0.005612258689288052,-1.1000049056365764,0.23529751255266348,65.76316163578635,62.52437261232693,-0.3813727590895226,-0.7007840403131169,-0.7086606237897826,-2.161523879866154,12.604731138948063,0.28577423095703125,0.14602935780244763,0.6003520965576179,-0.3176205333859343,1.5183247265011701,0.14136578158584,1.0593384115293958,-0.6253674023103173,45.724839075752385,-28.805361280785235,0.4589863149717768,10,-0.06577205657958984,-0.3220615386962926,-0.5568056106567383,-1.7940263748168945,0.4354648590087855,2,0.01975371473673948,-1.888905204001949,17.78150177001953,-1.0503095422582602,18.239648818969727,-1.063152024290636,17.24624252319336,0.01975371473673948
4560,2012-10-25,17.622739791870114,17.704387664794922,17.500263214111328,17.60005760192871,2605883.0,-0.0033349488857274956,1.195146965314955,-0.41669294649420574,61.25573976758237,63.705565098581765,-0.2514223327244558,-0.6399742208193722,-0.6402757097242606,-2.051835436646112,12.310757916606233,0.20412445068359375,0.2169135214075304,0.5193843841552699,-0.42939200926589294,1.4681607775764327,0.044996187444688474,0.9937725808658513,-0.4118831437449906,40.89226594470862,-30.27779378636921,0.4743881967105812,10,-0.006804466247555041,-0.2630939483642578,-0.460415363311764,-1.7214503288269007,0.39463996887207387,3,0.030887966533725164,-1.1000049056365764,17.68170738220215,-1.888905204001949,17.78150177001953,-1.0503095422582602,18.239648818969727,0.030887966533725164
4561,2012-10-26,17.373252868652347,17.581914901733402,17.336963653564453,17.473047256469727,3276836.0,-0.01415710191288544,-1.842109922211321,-4.399680457450919,56.43562589880141,64.9993365722834,0.06776895507945468,-0.3366534965654431,-0.3903644642701458,-1.7522737690644625,13.400779291908583,0.2857761383056605,0.2985577277799045,0.2247632980346701,-0.682229881717344,1.1317564777866842,-0.22873329184133695,0.6782598879106772,0.9707260131835866,3.603641143558852,-62.49186368739779,0.4534965898760064,10,0.2925786972045863,-0.01360702514649148,-0.2676296234130895,-1.403922080993656,0.7167034149169886,4,0.049086203042666865,1.195146965314955,17.622739791870114,-1.1000049056365764,17.68170738220215,-1.888905204001949,17.78150177001953,0.049086203042666865
4562,2012-10-29,17.41861343383789,17.468511581420902,17.264387130737305,17.296140670776367,2275688.0,0.002610942552237372,-1.195124452603441,-1.2272510081994283,60.502923154531274,65.58469983926916,0.10450990800945803,-0.34429121190828127,-0.4340336382337675,-1.7471496063902592,14.369469238202381,0.2041244506835973,0.3477754478588402,0.2349691390991211,-0.6557207455447447,1.1256590237429869,-0.21037580322281357,0.6803140814210558,0.9052251434326131,17.085317770556095,-48.230102658755506,0.44534494232193356,10,0.3152599334716797,-0.0589675903320348,-0.31412410736083984,-1.3767051696777344,0.8119621276855504,0,0.03697922883107019,-1.842109922211321,17.373252868652347,1.195146965314955,17.622739791870114,-1.1000049056365764,17.68170738220215,0.03697922883107019
4563,2012-10-30,17.527481079101562,17.545625686645508,17.336963653564453,17.336963653564453,1927246.0,0.006250075281662992,-1.1904771439440962,1.5555901636791205,62.84470016440884,66.45734305908871,0.055525998886153616,-0.39894614098315273,-0.5397637471685464,-1.8041696369705882,15.45442358696889,0.2086620330810547,0.39651602548990184,0.2964344978332534,-0.5590771660691871,1.1519461617356939,-0.13132133411796687,0.7241903297844736,0.7539794403076137,44.27486061493129,-24.13494479695128,0.4277558319512194,10,0.2063922882080078,-0.16783523559570668,-0.4615488052368164,-1.4129953384399414,0.5352592468261719,1,0.04347823721294253,-1.195124452603441,17.41861343383789,-1.842109922211321,17.373252868652347,1.195146965314955,17.622739791870114,0.04347823721294253
4564,2012-10-31,17.500263214111328,17.74521255493164,17.491191864013672,17.50480079650879,3120557.0,-0.0015528680286346352,-21.400134555546213,-0.023817151552770158,58.67504622641259,64.33181027551784,0.10438796120887162,-0.31499791123496124,-0.5003009427721636,-1.7224183499072332,16.690049151756387,0.25402069091796875,0.4703340519159518,0.22294845581054545,-0.581729960538393,1.027626872159484,-0.17939075236392554,0.6252876639850165,0.7405143697509722,49.056491505051746,-15.988347662093908,0.4023392081744693,10,0.2336101531982422,-0.1406173706054723,-0.4377326965332031,-1.3540244102478027,0.7121677398681605,2,0.0474339571395781,-1.1904771439440962,17.527481079101562,-1.195124452603441,17.41861343383789,-1.842109922211321,17.373252868652347,0.0474339571395781
4565,2012-11-01,17.917585372924805,18.0083065032959,17.509336471557614,17.527481079101562,4494329.0,0.023846621831205894,-1.3404203924796134,-85.97183690626314,64.44440421322133,64.36289775885015,-0.27739396421465656,-0.6690935057623122,-0.8989602685211935,-2.083240756346269,18.0729289130235,0.5080432891845703,0.5106329023583349,0.578352832794188,-0.223122709409175,1.379828374997551,0.17761506169250652,0.9790906038958695,0.28413659281249437,87.80497810413611,22.456001260400413,0.4007377711016823,11,-0.1134023666381836,-0.5579395294189489,-0.845982551574707,-1.7327899932861328,0.3583507537841797,3,0.011139161004792841,-21.400134555546213,17.500263214111328,-1.1904771439440962,17.527481079101562,-1.195124452603441,17.41861343383789,0.011139161004792841
4566,2012-11-02,18.33490562438965,18.416555404663086,17.92665672302246,17.92665672302246,4337861.0,0.023291098815996447,-1.4,1.0465121964337227,68.64194339280817,63.05659733637695,-0.5856328645102771,-1.030649509575408,-1.285071888853345,-2.450766381248144,19.229872881757682,0.49897003173828125,0.5479141712151616,0.9267244338989258,0.03222755153860035,1.8212213162592512,0.47947599271876484,1.3739728750790867,-1.0705184936523438,92.9133806127787,26.849153682552014,0.44724844118016255,11,-0.4944343566894531,-0.9389715194702148,-1.2757773399353027,-2.122893810272217,-0.027215957641601562,4,-0.017318107338664346,-1.3404203924796134,17.917585372924805,-21.400134555546213,17.500263214111328,-1.1904771439440962,17.527481079101562,-0.017318107338664346
4567,2012-11-05,18.180679321289066,18.307689666748047,18.0944938659668,18.194286346435547,2405632.0,-0.008411622413557751,-1.2926999364142189,-0.03333021865071079,63.819083001288476,62.486958606093424,-0.49243595918703775,-0.8224904287176535,-1.108243557199696,-2.243587742020587,20.449339540171348,0.240411758422848,0.530586214052267,0.7114875793457074,-0.22011578889708971,1.6430909475885045,0.24568589522430884,1.177289263467106,-0.8932488250732469,78.15136294492955,15.293466010308336,0.4658016841213978,11,-0.34020805358887074,-0.7847452163696325,-1.2179431915283239,-1.9686675071716344,0.26309204101562145,0,-0.004990079639845768,-1.4,18.33490562438965,-1.3404203924796134,17.917585372924805,-21.400134555546213,17.500263214111328,-0.004990079639845768
4568,2012-11-06,18.275936126708984,18.33490562438965,18.13531875610352,18.180679321289066,2366210.0,0.0052394524834049605,-1.1463499682071285,-7.000560695263692,62.204703988010245,62.09157442300719,-0.5701376298734111,-0.8427008074163709,-1.1781555479456465,-2.2866838493138886,21.750673069337907,0.19958686828612926,0.5700694196625413,0.731672000885009,-0.20618216245024001,1.6695261642202581,0.2627449192173863,1.2005990825526318,-0.965923132324221,84.80388822587327,25.422290400872903,0.46892708166762365,11,-0.43546485900878906,-0.8323736190795898,-1.3370141983032227,-2.0639243125915527,0.10433006286621094,1,-0.0024819831318655394,-1.2926999364142189,18.180679321289066,-1.4,18.33490562438965,-1.3404203924796134,17.917585372924805,-0.0024819831318655394
4569,2012-11-07,18.00377082824707,18.375730514526367,17.908512115478516,18.325834274291992,4211587.0,-0.014892003155130507,1.215061444835288,-3.3810019622763665,56.823806582472926,61.599137402439474,-0.27656728078072845,-0.4951768290952856,-0.8853328004186736,-1.9683360740410478,23.3298954574201,0.46721839904785156,0.45822971207540775,0.3955476760864265,-0.47929674807603817,1.2703921002488912,-0.04187453599480406,0.832969888167657,-0.6716269856567401,54.500004204825636,-0.5848247536994648,0.43742221208123183,11,-0.163299560546875,-0.5602083206176758,-1.0648488998413086,-1.5649538040161133,0.19958877563476918,2,0.0032753970400547505,-1.1463499682071285,18.275936126708984,-1.2926999364142189,18.180679321289066,-1.4,18.33490562438965,0.0032753970400547505
4570,2012-11-08,18.04459571838379,18.27140045166016,18.021915435791016,18.030986785888672,2477150.0,0.0022675744168363376,-14.714783444464691,-0.04225543961055113,61.609492021104025,62.17401141602865,-0.2807866193254114,-0.47835819380262734,-0.8924624516083881,-1.9601718088956304,24.311214499702356,0.2676296234130895,0.4053281283314618,0.3842074394226067,-0.46221645090563257,1.230631329750846,-0.03900450574151293,0.8074193845867264,-0.6907636445520033,26.785828255638027,-27.423238816271787,0.4232119451641191,11,-0.20412445068359375,-0.5692806243896484,-1.1056737899780273,-1.4787678718566895,0.185979843139652,3,0.00930113582011205,1.215061444835288,18.00377082824707,-1.1463499682071285,18.275936126708984,-1.2926999364142189,18.180679321289066,0.00930113582011205
4571,2012-11-09,18.198823928833008,18.285009384155273,17.981090545654297,18.017379760742188,2907675.0,0.008547058235951033,-1.3928488297880328,13.332725998598459,49.21466007006564,60.91975996219913,-0.34150509556927133,-0.5650998538037761,-1.0162117170367395,-2.0635097039213903,25.0139442920837,0.30391883850097656,0.3756135742909521,0.47719831466674734,-0.33675222327147125,1.291148852604966,0.07022304569763804,0.8841735836358566,-0.8237373883845969,62.136211661638576,12.21982790979876,0.40697526896910974,11,-0.3220643997192383,-0.7235088348388672,-1.2633042335510254,-1.5899033546447754,-0.05896949768066406,4,0.004237207754606898,-14.714783444464691,18.04459571838379,1.215061444835288,18.00377082824707,-1.1463499682071285,18.275936126708984,0.004237207754606898
4572,2012-11-12,18.07181167602539,18.194286346435547,17.972017288208008,18.14439010620117,2045200.0,-0.006979146196715913,1.5789625105121055,-0.4000042048165979,56.39998587181026,60.20368059635484,-0.12526566376233106,-0.36988079520643424,-0.8645399382528787,-1.8861911966560854,25.742626575110545,0.226806640625,0.3690242000130226,0.29484567642212056,-0.4500812105140888,1.03977256335833,-0.07761776704598589,0.667309119890227,-0.6758957582926861,34.95144045689651,-13.86327263050471,0.3724634434681055,11,-0.11793804168701172,-0.59649658203125,-1.1294875144958496,-1.3494887351989746,0.009073257446289062,0,0.013052260335115085,-1.3928488297880328,18.198823928833008,-14.714783444464691,18.04459571838379,1.215061444835288,18.00377082824707,0.013052260335115085
4573,2012-11-13,18.275936126708984,18.303152084350586,18.012842178344727,18.021915435791016,2997784.0,0.011295184696639593,-1.1333202517274727,-3.499947440344963,62.523888275630384,60.631329712934594,-0.23697746093794336,-0.5142733435864599,-1.0358600546542576,-2.0337487004815102,26.46934833139843,0.2903099060058594,0.4054688851366386,0.44431018829345703,-0.2770862119352664,1.1657065885221805,0.0836119881790971,0.805008388407817,-0.8596074192376726,78.64074102801716,28.219242750095205,0.36069820011436166,11,-0.3129901885986328,-0.8006210327148438,-1.3347458839416504,-1.4266023635864258,-0.08618545532226562,1,0.009183400206264958,1.5789625105121055,18.07181167602539,-1.3928488297880328,18.198823928833008,-14.714783444464691,18.04459571838379,0.009183400206264958
4574,2012-11-14,18.11263656616211,18.275936126708984,18.062740325927734,18.207895278930664,2731679.0,-0.008935222765865558,-1.1860496953932507,-0.3750037543174651,59.89005869030004,60.1252913214989,0.024945583367301793,-0.3134562808491701,-0.8446332479688117,-1.8161406274894176,26.615242945844575,0.21319580078125,0.4256014174412499,0.24698991775512624,-0.45911224051600286,0.9530920760262553,-0.1060611613804383,0.6000409968906908,-0.6763033247469608,42.4658717815794,-8.782578412938022,0.353051079135565,11,0.049897193908691406,-0.6373214721679688,-1.1714463233947754,-1.2292823791503906,0.17237281799316406,2,0.01477585123708991,-1.1333202517274727,18.275936126708984,1.5789625105121055,18.07181167602539,-1.3928488297880328,18.198823928833008,0.01477585123708991
4575,2012-11-15,17.872224807739258,18.026451110839844,17.804182052612305,17.96748161315918,3136034.0,-0.01327315090460035,1.085116661895219,0.9999799771739784,60.110314720043135,59.17733258008056,0.2885951458107314,-0.04649024744860242,-0.5970838046812403,-1.5231361414651587,26.152561284956434,0.3084545135498047,0.4259156024902637,-0.011793041229246626,-0.697180330630168,0.6735942481716748,-0.35448668592970733,0.3309006034712141,-0.41628712305914917,13.636641641565115,-41.835892713931685,0.3426936447004615,11,0.21773147583007812,-0.3969097137451172,-0.9310345649719238,-0.9480457305908203,0.2948455810546875,3,0.018527900119026608,-1.1860496953932507,18.11263656616211,-1.1333202517274727,18.275936126708984,1.5789625105121055,18.07181167602539,0.018527900119026608
4576,2012-11-16,17.663562774658203,17.867687225341797,17.509336471557614,17.772430419921875,3875045.0,-0.011675213093262915,1.3939424828939726,1.1428857474670617,54.6551686639553,58.159119875932426,0.43808143704981717,0.20557957685317163,-0.3970151315304875,-1.271324653188401,26.4716012551781,0.3628883361816442,0.44547435167480387,-0.24132108688354492,-0.8678360948528372,0.38519392108574735,-0.5545785908681928,0.07193641710110299,-0.18841273557843508,19.42847943717779,-39.210251938710655,0.31325750398464636,11,0.27897071838378906,-0.011339187622070312,-0.7768058776855469,-0.6872186660766602,0.4354667663574219,4,0.03210070324423597,1.085116661895219,17.872224807739258,-1.1860496953932507,18.11263656616211,-1.1333202517274727,18.275936126708984,0.03210070324423597
4577,2012-11-19,17.78150177001953,17.817790985107422,17.586450576782227,17.68170738220215,3281130.0,0.006676965279651004,1.6841866486671904,-0.9166579067241319,54.810978191291845,57.337594787408165,0.28783313704195734,0.05434372580748459,-0.5089006645182579,-1.3473080480079602,25.18124115300564,0.2313404083251953,0.41058435690301565,-0.10047473907470561,-0.7086879357875944,0.5077384576381831,-0.40458133743115,0.20363185928173877,-0.2875236236280969,34.28570742068517,-25.08890307473638,0.3041065983564436,11,0.16103172302246094,-0.12927818298339844,-0.8448476791381836,-0.8051576614379883,0.4536094665527344,0,0.02015311562362032,1.3939424828939726,17.663562774658203,1.085116661895219,17.872224807739258,-1.1860496953932507,18.11263656616211,0.02015311562362032
4578,2012-11-20,18.11263656616211,18.117172241210934,17.690780639648438,17.690780639648438,3002576.0,0.01862243135733821,-1.021503431687252,4.227251008199384,60.40061783025997,57.73501825938451,-0.07699897428621938,-0.2642600599303577,-0.829131926360386,-1.6310937493123596,24.106291982955476,0.42639160156249645,0.3230405769373448,0.2141033172607436,-0.4005873651047871,0.8287939996262743,-0.09324202392202352,0.5214486584435107,-0.6033000946044957,78.69819540753247,17.274090229501013,0.30734534118276596,11,-0.2063922882080078,-0.41051673889160156,-1.2326836585998535,-1.0682506561279297,-0.12247276306152344,1,-0.0017530099814263567,1.6841866486671904,17.78150177001953,1.3939424828939726,17.663562774658203,1.085116661895219,17.872224807739258,-0.0017530099814263567
4579,2012-11-21,18.030986785888672,18.14439010620117,17.96294593811035,18.13078117370605,2001373.0,-0.0045078903877514565,1.8571128230542704,-0.23656035519544855,52.1738939667724,56.68661847556988,0.009965343748081779,-0.1634833483205611,-0.7304295927054412,-1.5050585341420444,23.62516243443922,0.18144416809081676,0.26392855424184347,0.11498956680297923,-0.49357953909204966,0.7235586726980081,-0.18929498614453522,0.41927411975049367,-0.5035059356689473,82.14271769719925,23.061902859048914,0.30428455294751483,11,-0.12474250793457031,-0.26082515716552734,-1.1249513626098633,-0.9866008758544922,0.01814460754394176,2,0.008805058058292126,-1.021503431687252,18.11263656616211,1.6841866486671904,17.78150177001953,1.3939424828939726,17.663562774658203,0.008805058058292126
4580,2012-11-22,18.167070388793945,18.21696662902832,18.0083065032959,18.07181167602539,1301259.0,0.007547207733066275,1.1395421608988587,-0.9545497983601571,46.39377129049496,56.37318638895091,-0.11948315112485375,-0.2705683356104913,-0.8457729803734821,-1.5963114888527556,23.427231676682155,0.20866012573242188,0.20710643284371244,0.22385663986205984,-0.37814278697450376,0.8258560666986234,-0.07714307355622196,0.5248563532803416,-0.6218080474853522,92.9488250737193,36.57176416887684,0.300999713418281,11,-0.26082611083984375,-0.3969087600708008,-1.2190756797790527,-1.1226844787597656,0.4717540740966797,3,0.0064919105192700055,1.8571128230542704,18.030986785888672,-1.021503431687252,18.11263656616211,1.6841866486671904,17.78150177001953,0.0064919105192700055
4581,2012-11-23,18.22603988647461,18.25779151916504,18.035524368286133,18.21243095397949,1731130.0,0.0032459552596348917,4.764772811595637,0.14286286366461493,51.01625008760032,55.774993524038706,-0.19465625853531066,-0.27655238214601496,-0.8910785127838068,-1.6056687396394054,23.790207668539086,0.22226715087890625,0.1916915012535938,0.24018678665161275,-0.31044704071080176,0.7908206140140273,-0.03513012702959628,0.5155037003328218,-0.6633516838989273,95.2704161647385,39.92723623442831,0.2753169136812075,11,-0.3197956085205078,-0.45587825775146484,-1.2236123085021973,-1.1816539764404297,0.36288642883300426,4,-0.003235453123551224,1.1395421608988587,18.167070388793945,1.8571128230542704,18.030986785888672,-1.021503431687252,18.11263656616211,-0.003235453123551224
4582,2012-11-26,18.062740325927734,18.325834274291992,17.97655487060547,18.126245498657227,2137759.0,-0.008959684142250679,-1.9615499688680085,-4.666433076382805,45.364915074309984,53.86844094611422,-0.03663092300913462,-0.06590097287407914,-0.7128060986315745,-1.394434130234174,24.46671898533988,0.34927940368652344,0.15001992451238877,0.04468088150024485,-0.4373312368089941,0.5266929998094838,-0.1963251776543764,0.2856869406548661,-0.48297477931030386,58.571381374436484,6.667488000525317,0.24100605915461987,11,-0.1451549530029297,-0.22226905822753906,-1.051241397857666,-1.0183544158935547,0.31752586364746094,0,0.002009064761663071,4.764772811595637,18.22603988647461,1.1395421608988587,18.167070388793945,1.8571128230542704,18.030986785888672,0.002009064761663071
4583,2012-11-27,18.2895450592041,18.321298599243164,18.10810089111328,18.198823928833008,2538976.0,0.012556496366767034,1.764704427405392,-1.4285628472743654,56.338019827780215,53.473769961389785,-0.292010212524648,-0.24526117096280942,-0.9221325033721044,-1.5744678779239436,24.99666120463094,0.2585582733154297,0.15319697230892615,0.23338241577148366,-0.20373607266986937,0.6705009042128367,0.014823171550808922,0.4519416599921584,-0.6930437154257589,89.99989487958456,36.837120065241336,0.21855924422067577,11,-0.3719596862792969,-0.44907379150390625,-0.8902087211608887,-0.9435081481933594,0.2993812561035121,1,-0.002976226169411622,-1.9615499688680085,18.062740325927734,4.764772811595637,18.22603988647461,1.1395421608988587,18.167070388793945,-0.002976226169411622
4584,2012-11-28,18.33036994934082,18.343978881835934,18.099029541015625,18.157997131347656,2588196.0,0.0022321435554883973,1.4545167856426653,1.9000294340257338,56.338019827780215,53.05462608447168,-0.3338047365434065,-0.23263522507658507,-0.9434744835473374,-1.5694029912782135,25.123461270462105,0.24494934082030895,0.14633003040223613,0.2327019691467278,-0.1341642284475455,0.5995681667410011,0.04926887034959293,0.4161350679438627,-0.7174675243447837,96.29612325837424,38.152875604021375,0.18343309879713607,11,-0.4037122726440465,-0.489898681640625,-0.9310336112976074,-0.9843330383300781,0.15876388549804688,2,-0.018559698859349494,1.764704427405392,18.2895450592041,-1.9615499688680085,18.062740325927734,4.764772811595637,18.22603988647461,-0.018559698859349494
4585,2012-11-29,18.117172241210934,18.40748405456543,18.103565216064453,18.29861640930176,4958561.0,-0.011630845897769415,-1.9130780551569055,-1.0526263375123512,48.235255318885734,52.341302379463954,-0.09186817142624193,-0.0039192474662819166,-0.7143318763746329,-1.3136243499045968,24.780955940960816,0.30391883850097656,0.09866089534943256,0.009524917602536931,-0.34744043758193754,0.3664902727870114,-0.16895775998970208,0.18800759519477594,-0.48819675662155504,32.63120156153788,-23.9739511538544,0.17848267759223754,11,-0.12020492553710582,-0.27670097351073863,-0.629381656646725,-0.7711353302001918,0.390106201171875,3,-0.003755599763165529,1.4545167856426653,18.33036994934082,1.764704427405392,18.2895450592041,-1.9615499688680085,18.062740325927734,-0.003755599763165529
4586,2012-11-30,18.017379760742188,18.22150421142578,18.017379760742188,18.08088493347168,4172607.0,-0.005508170874577778,-5.428592881814086,0.34999842319375474,48.80955161919,51.67447720478597,0.07084096904970139,0.07469494292719503,-0.5985478975435541,-1.1718335110241966,23.572236993173973,0.20412445068359375,0.06458842516472174,-0.07439126968383647,-0.4167441260475684,0.26796158667989545,-0.24556769786570243,0.09678515849802949,-0.3726526777513328,9.473688869610633,-47.81041337465255,0.17117642818186654,11,0.031752586364746094,-0.1769084930419922,-0.5295891761779785,-0.6713428497314453,1.0296936035156214,4,0.03449140276781493,-1.9130780551569055,18.117172241210934,1.4545167856426653,18.33036994934082,1.764704427405392,18.2895450592041,0.03449140276781493
4587,2012-12-03,18.089956283569336,18.389339447021484,18.0083065032959,18.04006004333496,2787944.0,0.004028139706822698,-5.719960979547901,-0.7857035590929569,45.68421332176638,50.03932114828669,0.052098810327038336,-0.005298467720905364,-0.6478180421743431,-1.2034464051221292,22.46852186478335,0.38103294372558594,0.049006962131439735,0.002721405029298296,-0.3370658650709153,0.3425086751295119,-0.16717223002080672,0.17261504007940331,-0.42979263414503777,20.454502016398767,-32.718331246348185,0.16989363505010616,12,0.09525871276855469,-0.24948501586914062,-0.5772175788879395,-0.7439193725585938,0.8754673004150355,0,0.02758271075488894,-5.428592881814086,18.017379760742188,-1.9130780551569055,18.117172241210934,1.4545167856426653,18.33036994934082,0.02758271075488894
4588,2012-12-04,18.23057556152344,18.303152084350586,18.04006004333496,18.053667068481445,2343860.0,0.007773334316005354,-1.5777852530859007,3.545527522935851,52.7659684870868,50.105107206099404,-0.07826150968449497,-0.15756892773598352,-0.7726678359187744,-1.3022306439289544,21.259416901387937,0.263092041015625,0.07048602417862782,0.14560871124268004,-0.18944779889260133,0.4806652213779614,-0.02191954382496064,0.31313696631032073,-0.5552840769943685,55.68175302459905,1.1068674132172447,0.16752825506764085,12,-0.038556098937991834,-0.3538160324096715,-0.6838159561157262,-0.8845386505126989,0.7212390899658132,1,0.008210965558744343,-5.719960979547901,18.089956283569336,-5.428592881814086,18.017379760742188,-1.9130780551569055,18.117172241210934,0.008210965558744343
4589,2012-12-05,18.062740325927734,18.443771362304688,17.97655487060547,18.37119483947754,4922151.0,-0.00920624996338193,1.0600031115839224,-1.7435822794363054,54.62553474858594,51.01974759033174,0.10566326782302937,0.01571646272773819,-0.5804518698720216,-1.094198023648815,20.9432720199121,0.46721649169921875,0.08189225595407734,-0.025174999237059126,-0.3582550316560287,0.3079050331819104,-0.1917150154465439,0.14136501697242565,-0.3726235629959831,18.44657816097585,-39.60038199264379,0.16654001620948478,12,0.14742279052734375,-0.09525871276855469,-0.5159807205200195,-0.7167034149169922,0.9208278656005859,2,0.02913101666110851,-1.5777852530859007,18.23057556152344,-5.719960979547901,18.089956283569336,-5.428592881814086,18.017379760742188,0.02913101666110851
4590,2012-12-06,18.21243095397949,18.312225341796875,18.058204650878906,18.139854431152344,2584833.0,0.008287260147170628,-1.1538486419174072,-0.23529084399481903,63.71883923931739,52.43114638496696,-0.04125467093154356,-0.12728145934676505,-0.7120012733987728,-1.203716445712761,20.61004227620227,0.25402069091796875,0.05084021295200358,0.11612386703490785,-0.22079564018936182,0.4530433742591775,-0.05233588657722521,0.2845836206470409,-0.49216800707282005,50.485393295121625,-11.932391011621206,0.16845975361213408,12,-0.00226783752441051,-0.2358770370483363,-0.6656713485717738,-0.8663940429687464,0.839178085327152,3,0.015193077824622758,1.0600031115839224,18.062740325927734,-1.5777852530859007,18.23057556152344,-5.719960979547901,18.089956283569336,0.015193077824622758
4591,2012-12-07,18.275936126708984,18.375730514526367,18.180679321289066,18.180679321289066,2570956.0,0.003486913575126982,-3.095270513796234,1.312501642532406,62.70396841577011,54.357707867351415,-0.10832977172206881,-0.19469551227250292,-0.7332944457896922,-1.2249106573623472,20.471057889003717,0.19505119323730113,0.05862537042771976,0.17577342987060618,-0.16778523980131155,0.5193320995425239,0.0039940950346455395,0.3475527647065668,-0.5267328431863945,64.07763026829308,-1.820240359923858,0.17177933483595942,12,-0.06577301025390625,-0.29938220977783203,-0.6940217018127441,-0.9298992156982422,1.229282379150387,4,0.012658301827600082,-1.1538486419174072,18.21243095397949,1.0600031115839224,18.062740325927734,-1.5777852530859007,18.23057556152344,0.012658301827600082
4592,2012-12-10,18.307689666748047,18.321298599243164,18.180679321289066,18.22603988647461,1523307.0,0.0017374508106677844,1.5833070535056637,0.8571542989868567,55.92289532882191,54.31158292302272,-0.11363295530589923,-0.2191052371444222,-0.7294933440988842,-1.2237921192930798,20.359013266074182,0.140619277954098,0.07565182315814667,0.19573307037353516,-0.1597166519399309,0.5511827926870012,0.01800820921680213,0.3734579315302682,-0.5307036600741739,70.87395287316906,6.322794794882796,0.17772486115673294,12,-0.09752655029296875,-0.33113574981689453,-0.6894869804382324,-0.9253644943237305,0.9253635406494141,0,0.04038651031171292,-3.095270513796234,18.275936126708984,-1.1538486419174072,18.21243095397949,1.0600031115839224,18.062740325927734,0.04038651031171292
4593,2012-12-11,18.443771362304688,18.534494400024414,18.207895278930664,18.316762924194336,3168854.0,0.007433034863148391,1.1176485137800753,1.555527004298262,62.13333901452286,54.955507277105234,-0.25204188877378186,-0.36044883955004536,-0.8233190045891021,-1.3254421280202102,20.197471043816478,0.32659912109375,0.07910891233019512,0.32342300415039205,-0.055478376824058984,0.7023243851248431,0.13397231366316475,0.5128736946376193,-0.6401139414055805,83.73962894971643,20.52910762034643,0.18945069048722632,12,-0.1882467269897461,-0.4218559265136719,-0.825568675994873,-1.061446189880371,0.9616527557373047,1,0.02828338149679266,1.5833070535056637,18.307689666748047,-3.095270513796234,18.275936126708984,-1.1538486419174072,18.21243095397949,0.02828338149679266
4594,2012-12-12,18.380266189575195,18.44830894470215,18.2895450592041,18.39841079711914,2763385.0,-0.0034431771833435265,1.6922616641060888,-0.14286143357010916,56.54594860502703,55.87891764223205,-0.20195202412990554,-0.29077360751494297,-0.7172782838092502,-1.234840262269799,20.027198879136932,0.15876388549804688,0.11082399131784015,0.24653635025024556,-0.14972412893619946,0.6427968294366906,0.04840611065702305,0.4446665898434681,-0.5327585499285696,67.6188264127218,7.832506211691083,0.198130239593222,12,-0.1247415542602539,-0.3583507537841797,-0.7382493019104004,-0.9979410171508789,1.2791805267333984,2,0.031095766297347005,1.1176485137800753,18.443771362304688,1.5833070535056637,18.307689666748047,-3.095270513796234,18.275936126708984,0.031095766297347005
4595,2012-12-13,18.20335960388184,18.39841079711914,18.167070388793945,18.362123489379886,2245292.0,-0.00962481086338629,1.0000164896775234,8.749921160517188,49.35065360583576,55.93904008519269,-0.012889541084632583,-0.0925313933870946,-0.5023782135251018,-1.0372400441790894,20.616186201049477,0.2313404083251953,0.09106250378108882,0.05307302474976083,-0.3244081437985713,0.43055419329809297,-0.13566755952440346,0.24181360902392512,-0.3146327586125466,9.876658568492838,-43.54486078285526,0.188740584274166,12,0.052165031433101916,-0.18144416809082387,-0.5613427162170446,-0.8210344314575231,1.5286636352539062,3,0.04286069190656994,1.6922616641060888,18.380266189575195,1.1176485137800753,18.443771362304688,1.5833070535056637,18.307689666748047,0.04286069190656994
4596,2012-12-14,18.23057556152344,18.33490562438965,18.171606063842773,18.18521499633789,2318509.0,0.0014951063009158716,-3.4999474403447914,-0.28571085321610157,55.211272276746996,56.99760219130164,-0.0074687638472958895,-0.0791480995536098,-0.49942141706318566,-1.0423075753235373,22.226962093432366,0.163299560546875,0.06731575987485172,0.051938343048099966,-0.2490453909832695,0.35292207707946943,-0.09855352396758477,0.2024302100637847,-0.3031026629688398,17.283892937977257,-34.02030504043004,0.15049186701568537,12,0.024949073791500354,-0.20866012573242543,-0.5726823806762731,-0.8482503890991246,1.8507289886474574,4,0.045036070035881615,1.0000164896775234,18.20335960388184,1.6922616641060888,18.380266189575195,1.1176485137800753,18.443771362304688,0.045036070035881615
4597,2012-12-17,18.139854431152344,18.25779151916504,18.017379760742188,18.235111236572266,2274817.0,-0.004976317399576158,2.41937496608974,-2.099991590278197,44.92307732116822,56.12616983953291,0.1017777924653025,0.04194708569926675,-0.37910584395678626,-0.9308995727910414,23.62721289728941,0.24041175842285156,0.07963202121638702,-0.05670042037963796,-0.2940874893330161,0.18068664857374017,-0.17539395485632525,0.06199311409704933,-0.17596024250955367,23.684239645614255,-21.786457814702075,0.11869353447668836,12,0.11567020416259766,-0.11793899536132812,-0.46381711959838867,-0.7575292587280273,1.900625228881836,0,0.0752687448451752,-3.4999474403447914,18.23057556152344,1.0000164896775234,18.20335960388184,1.6922616641060888,18.380266189575195,0.0752687448451752
4598,2012-12-18,18.08088493347168,18.239648818969727,17.999235153198242,18.239648818969727,3366776.0,-0.003250825297660187,2.0285686825728635,1.666693364302591,41.64131835098773,54.683479128688674,0.1534137742145134,0.10373438024134174,-0.2846213574471932,-0.8510863728420759,24.252524006846425,0.24041366577148438,0.09763552754291993,-0.11408233642578125,-0.3542409640124724,0.1260762911609099,-0.2341616502191286,0.005996977367566103,-0.08275473214599316,18.181818181818183,-19.998107720040256,0.12007931379334588,12,0.18597984313964844,-0.05896949768066406,-0.3662905693054199,-0.6849508285522461,1.8189754486083984,1,0.06372300239535655,2.41937496608974,18.139854431152344,-3.4999474403447914,18.23057556152344,1.0000164896775234,18.20335960388184,0.06372300239535655
4599,2012-12-19,18.18975067138672,18.21696662902832,18.00377082824707,18.0944938659668,2583674.0,0.006021040359230678,1.8485219164118247,-0.5999903890049993,52.614423991249645,53.4496552122367,0.07203429597664979,0.007771115909680049,-0.3543662224678563,-0.9420300491097713,24.84219845670808,0.21319580078125,0.12275656304281313,-0.013154792785645242,-0.24065336680912353,0.21434378123783304,-0.12690407979738438,0.1005944942260939,0.3447437286376953,47.72724014850704,8.480042018153206,0.11374928701173849,12,0.07711410522460938,-0.16783523559570312,-0.47062015533447266,-0.7938165664672852,2.159181594848633,2,0.06683288125370423,2.0285686825728635,18.08088493347168,2.41937496608974,18.139854431152344,-3.4999474403447914,18.23057556152344,0.06683288125370423
4600,2012-12-20,18.285009384155273,18.325834274291992,18.089956283569336,18.10810089111328,2461127.0,0.005236944391898701,-1.212762911869168,1.8571743222138373,59.67216052829299,53.11278766918368,-0.013238671433086324,-0.08242483363559927,-0.41751088576531004,-1.017906517808413,25.417431247348137,0.23587799072265625,0.121813755895122,0.07620697021484446,-0.15348413876495215,0.30589807919464107,-0.03863858427505562,0.19105252470474454,0.23887054443359546,85.13535013750938,40.38198681684804,0.11484555448989874,12,-0.018144607543945312,-0.2630939483642578,-0.46608495712280273,-0.8890752792358398,2.6944408416748047,3,0.07516743925460201,1.8485219164118247,18.18975067138672,2.0285686825728635,18.08088493347168,2.41937496608974,18.139854431152344,0.07516743925460201
4601,2012-12-21,18.167070388793945,18.285009384155273,18.103565216064453,18.180679321289066,6434290.0,-0.006450037453277324,-1.5806442861987113,-0.07692639432460957,52.6984347343213,52.754514269794726,0.09793235685435064,0.03253804032054575,-0.2672887943357338,-0.8844784750247108,25.91719955510895,0.1814441680908203,0.12681400130352571,-0.03878355026245117,-0.26905619768461975,0.1914890971597174,-0.15391987397353546,0.07635277344863312,0.3464073577880882,51.38875911044665,3.4146209014458933,0.11513632371108493,12,0.09979438781738281,-0.1451549530029297,-0.38443470001220703,-0.7711362838745117,2.708049774169922,4,0.08614227923656403,-1.212762911869168,18.285009384155273,1.8485219164118247,18.18975067138672,2.0285686825728635,18.08088493347168,0.08614227923656403
4602,2012-12-24,18.099029541015625,18.316762924194336,18.089956283569336,18.285009384155273,681437.0,-0.0037452845352704545,-1.222218069350875,13.666012613871695,45.15051625260506,50.86753396291497,0.14892293287366698,0.1090268441404234,-0.16679738062033778,-0.8003902550224851,26.306999364634397,0.226806640625,0.09680178989239963,-0.10863885879516744,-0.3346966940189624,0.11741897642862753,-0.22166777640706314,0.004390058816728271,0.4042540671997088,30.555620444776675,-15.764289976862475,0.1130289176118971,12,0.12474250793457031,-0.03855705261230469,-0.3016510009765625,-0.7030954360961914,3.043720245361328,0,0.10952382859330023,-1.5806442861987113,18.167070388793945,-1.212762911869168,18.285009384155273,1.8485219164118247,18.18975067138672,0.10952382859330023
4603,2012-12-27,18.235111236572266,18.262327194213867,18.1217098236084,18.153461456298828,1818131.0,0.0075187288494256155,1.0666610601855746,-0.43902489052068056,56.50684438351589,50.863189049413734,-0.022204960635512805,-0.033035751130178426,-0.27519744030280435,-0.9235263704472807,26.717864440228645,0.1632976531982422,0.06735355296709855,0.030164527893067117,-0.1930353391119901,0.25336439489812435,-0.0814354056094615,0.14176446139559573,0.25818211604370234,71.83069397230743,21.07681703506909,0.11159993350252921,12,-0.03628826141357422,-0.12247371673583984,-0.4377326965332031,-0.839177131652832,2.5266075134277344,3,0.09900506775308693,-1.222218069350875,18.099029541015625,-1.5806442861987113,18.167070388793945,-1.212762911869168,18.285009384155273,0.09900506775308693
4604,2012-12-28,17.990163803100586,18.280473709106445,17.96294593811035,18.280473709106445,1587936.0,-0.013432735906782622,1.1875090338094425,-3.555550364417866,42.172546280125886,50.0656215687793,0.18057669792792197,0.19512145137268888,-0.012886824425898169,-0.6654776998976892,26.739235543973894,0.31752777099609375,0.046513196918166244,-0.19777259826660298,-0.4322934105542693,0.03674821402106332,-0.3150330044104379,-0.08051219212276806,0.49333909902800244,7.5003416413501665,-41.49933483545888,0.11726040614383335,12,0.15876197814941406,0.2585563659667969,-0.18598175048828125,-0.5942296981811523,2.6354713439941406,4,0.106152261862694,1.0666610601855746,18.235111236572266,-1.222218069350875,18.099029541015625,-1.5806442861987113,18.167070388793945,0.106152261862694
4605,2012-12-31,18.049131393432614,18.099029541015625,17.727069854736328,17.89036750793457,678639.0,0.0032777683948528313,1.8771614045441134,-0.5468772584523484,41.98714017905622,48.596273557924775,0.10888116721225316,0.13786337622221367,-0.05578781029873525,-0.7123167413801319,26.234528075248797,0.3719596862792969,0.0005662665236165765,-0.13540296554565856,-0.37613773558285146,0.10533180449153434,-0.255770350564255,-0.015035580527062109,0.4135492301352457,54.615113416933184,7.211941849056487,0.12036738501859687,12,-0.02267932891845348,0.08165073394775746,-0.2109284400939906,-0.65319728851318,2.6762981414794957,0,0.12741892242191488,1.1875090338094425,17.990163803100586,1.0666610601855746,18.235111236572266,-1.222218069350875,18.099029541015625,0.12741892242191488
4606,2013-01-02,18.638824462890625,18.638824462890625,18.21243095397949,18.380266189575195,3603413.0,0.032671548375595494,2.298239143103768,1.6285710853216444,58.39083170778388,50.09269071199318,-0.46579510790489564,-0.4246579205895671,-0.6138953505154916,-1.2858945024357311,26.71688471313939,0.5896930694580114,-0.01647077418464704,0.42321786880493306,0.12080406967046642,0.7256316679393997,0.27201096923769796,0.5744247683721682,-0.9117546081542969,100.0,53.27036165842437,0.15120689956723363,1,-0.45587730407714844,-0.45587730407714844,-0.800621509552002,-1.2428903579711914,1.9958820343017614,2,0.12557797127171688,1.8771614045441134,18.049131393432614,1.1875090338094425,17.990163803100586,1.0666610601855746,18.235111236572266,0.12557797127171688
4607,2013-01-03,18.588926315307614,18.67057609558105,18.525421142578125,18.611608505249023,1660604.0,-0.0026771080806280434,1.0645380066193366,-0.08772563975834775,53.846161621368545,51.44878440870216,-0.3860996204749192,-0.35359027668273413,-0.5643656231180572,-1.2165310450943636,26.769891838525904,0.14515495300292613,-0.006719347910514983,0.3483712196350055,0.009475780970934267,0.6872666582990767,0.1789235003029681,0.5178189389670429,-0.8618564605712855,91.3461324643347,47.26155912671503,0.16944771933203637,1,-0.39010334014892223,-0.39010334014892223,-0.7507233619689906,-1.19299221038818,2.0775337219238317,3,0.12298686911108025,2.298239143103768,18.638824462890625,1.8771614045441134,18.049131393432614,1.1875090338094425,17.990163803100586,0.12298686911108025
4608,2013-01-04,18.380266189575195,18.520885467529297,18.33490562438965,18.51181411743164,2671367.0,-0.01122496922055094,1.484856207234872,5.7996131853337705,50.0,51.15829285411886,-0.14584324337829813,-0.14033579402523344,-0.3437364540729959,-0.9920287707557804,26.52306463185129,0.2540206909179652,-0.01525029333684813,0.13222656250000142,-0.21230585797464485,0.4767589829746477,-0.04003964773731994,0.3044927727373228,-0.6154560852050786,69.2307381299417,26.96135371018002,0.17226621023732228,1,-0.1814432144165039,-0.1814432144165039,-0.5012378692626953,-0.9843320846557617,2.254440307617191,4,0.15029616917999622,1.0645380066193366,18.588926315307614,2.298239143103768,18.638824462890625,1.8771614045441134,18.049131393432614,0.15029616917999622
4609,2013-01-07,18.588926315307614,18.6615047454834,18.33944129943848,18.43470001220703,2632143.0,0.011352399556148196,1.1515134139892604,-1.1723962939871266,59.34064512313214,51.121457809100995,-0.32623246280545715,-0.324174780996902,-0.534538948255797,-1.1871664135138502,26.023473439507626,0.3220634460449183,0.008823428271618639,0.3145773887634249,-0.050146476513901916,0.6793012540407517,0.1322154561247615,0.4969393214020883,-0.7878855712890598,91.3461324643347,43.1212381676242,0.18236193263866388,1,-0.39010334014892223,-0.39010334014892223,-0.7098979949951136,-1.19299221038818,2.0775337219238317,0,0.11688638697239528,1.484856207234872,18.380266189575195,1.0645380066193366,18.588926315307614,2.298239143103768,18.638824462890625,0.11688638697239528
4610,2013-01-08,18.489133834838867,18.67057609558105,18.466453552246094,18.498205184936523,2238835.0,-0.005368383239357399,-6.500105122993772,-0.05881843703236633,56.05099010033568,51.493963960880365,-0.21729031752045103,-0.21353771866715476,-0.4157792553766413,-1.0732804590208467,25.50666145700571,0.20412254333495738,0.04385223831591034,0.2009497642517104,-0.17471304993685166,0.5766125784402725,0.013118357157431149,0.38878117134598966,-0.6533116767578129,60.39633638634548,7.916500012241293,0.18783140709428084,1,-0.2903108596801758,-0.2903108596801758,-0.6055693626403809,-1.0931997299194336,2.349699020385742,1,0.11555442950118477,1.1515134139892604,18.588926315307614,1.484856207234872,18.380266189575195,1.0645380066193366,18.588926315307614,0.11555442950118477
4611,2013-01-09,18.50727844238281,18.588926315307614,18.43923568725586,18.498205184936523,2022304.0,0.0009813660123847434,-1.3571053145319378,-1.0002102607229053,58.901124492647504,53.02180932088508,-0.20350177238011113,-0.22499785257746296,-0.40631180600748706,-1.0801974446668048,24.73841238313271,0.14969062805175426,0.05358605177137221,0.20752725601196076,-0.1805878871313773,0.5956423991552988,0.01346968444029173,0.4015848275836298,-0.6380661268017533,51.351796713411765,-4.573425005832995,0.1940575715716697,1,-0.30845546722411754,-0.30845546722411754,-0.5885591506957972,-1.1113443374633754,2.018562316894535,2,0.11985290540880378,-6.500105122993772,18.489133834838867,1.1515134139892604,18.588926315307614,1.484856207234872,18.380266189575195,0.11985290540880378
4612,2013-01-10,19.04707336425781,19.255733489990234,18.969959259033203,19.05160903930664,5457542.0,0.02916662887822752,-2.5999903890050216,-0.4998948917390779,68.9839968999662,54.40815960049067,-0.664559883423177,-0.7447432139316383,-0.9131152363388786,-1.6051497085713642,24.526582318532334,0.7484550476074254,0.05895113304945809,0.7103529930114725,0.19806165195321768,1.2226443340697273,0.4542073224823433,0.9664986635406017,-1.1458064974767552,77.3399422924357,15.953034707186596,0.256145670529128,1,-0.5556716918945277,-0.5556716918945277,-1.1022715568542445,-1.6511392593383754,0.8573226928710973,3,0.083353127410839,-1.3571053145319378,18.50727844238281,-6.500105122993772,18.489133834838867,1.1515134139892604,18.588926315307614,0.083353127410839
4613,2013-01-11,18.96542358398437,19.16954803466797,18.87470245361328,19.042537689208984,2780685.0,-0.004286736272389957,-1.2807064134909043,17.00168208577384,65.40544431059692,56.989592714987445,-0.523469312770235,-0.6556228854143065,-0.8022521955733843,-1.5089089524232655,23.57939092060026,0.2948455810546875,0.08594016127621273,0.6026206016540492,0.019199971759348955,1.1860412315487494,0.31091028670670084,0.8943309166013975,-0.9828887198107665,68.31688526876454,4.987227341493906,0.2917103149473499,1,-0.4740219116210902,-0.4740219116210902,-0.9525804519653285,-1.5694894790649379,0.8164978027343786,4,0.08969145591261873,-2.5999903890050216,19.04707336425781,-1.3571053145319378,18.50727844238281,-6.500105122993772,18.489133834838867,0.08969145591261873
4614,2013-01-14,18.951814651489254,19.151403427124023,18.89738273620605,19.01985740661621,1879160.0,-0.0007175654387497898,-1.8718059299190624,0.8823645807568692,63.68716046173287,59.40070607972929,-0.401306528602305,-0.6292621086653085,-0.7581083780392284,-1.476004627418373,22.581012122551677,0.2540206909179723,0.1352355279615125,0.5604342460632274,-0.07981235933180031,1.2006808514582552,0.24031094336571357,0.8805575487607413,-0.8928878697666498,62.77775182208889,2.115224549856407,0.3201233026975143,1,-0.21773242950439098,-0.460412979125973,-0.9174251556396449,-1.5558805465698207,0.9480457305908239,0,0.08879845421931076,-1.2807064134909043,18.96542358398437,-2.5999903890050216,19.04707336425781,-1.3571053145319378,18.50727844238281,0.08879845421931076
4615,2013-01-15,18.98356819152832,19.069753646850586,18.820268630981445,18.852020263671875,2244986.0,0.0016754881061782356,-1.5581490861797522,-1.9333127768121432,67.37456125255298,60.39889825137031,-0.3202483610891136,-0.631968766496172,-0.7717820897757335,-1.4874303819332901,22.113515053981466,0.24948501586914062,0.16096994447792312,0.5531773567199707,-0.13231101008261348,1.2386657235225549,0.21043317331867684,0.8959215401212646,-0.852833007309659,66.66674453373201,4.631578220087462,0.34274418340129287,1,-0.1882486343383789,-0.49216651916503906,-0.8947458267211914,-1.574026107788086,0.6622695922851598,1,0.08864992232883484,-1.8718059299190624,18.951814651489254,-1.2807064134909043,18.96542358398437,-2.5999903890050216,19.04707336425781,0.08864992232883484
4616,2013-01-16,19.05160903930664,19.05160903930664,18.852020263671875,18.87470245361328,2461634.0,0.0035841969798220408,1.256431266846361,1.3448070872420943,70.2702944031899,62.2238018937949,-0.36160462622612144,-0.6696809375599244,-0.8340332391015934,-1.5309199933762656,21.620753862917695,0.19958877563476562,0.23714176815393984,0.5801665306091301,-0.15170619997686785,1.3120392611951281,0.21423016531613115,0.9461028959021291,-0.8533739567416845,53.12493156204968,-12.35962270324994,0.36593636529299894,1,-0.2562894821166992,-0.5602073669433594,-0.9582505226135254,-1.6420669555664062,0.276702880859375,2,0.09380959961075352,-1.5581490861797522,18.98356819152832,-1.8718059299190624,18.951814651489254,-1.2807064134909043,18.96542358398437,0.09380959961075352
4617,2013-01-17,19.50521850585937,19.50521850585937,18.992639541625977,18.997175216674805,3756663.0,0.023809509507404902,1.0178554668288669,2.8718167115902764,73.809561267513,64.86930870129636,-0.7504915345572556,-1.0706487613471651,-1.271490719138253,-1.960785104379518,22.304546516468136,0.5125789642333949,0.3291534442566473,0.9655077934265108,0.11824467618293255,1.812770910670089,0.5418762348047217,1.3891393520483,-1.2435335188488992,100.0,33.85923174114278,0.4236315586217894,1,-0.5828886032104457,-0.8890743255615199,-1.4118599891662562,-2.095676422119137,0.17237281799316762,3,0.052325599588201266,1.256431266846361,19.05160903930664,-1.5581490861797522,18.98356819152832,-1.8718059299190624,18.951814651489254,0.052325599588201266
4618,2013-01-18,19.23305320739746,19.50521850585937,19.183155059814453,19.50521850585937,3697363.0,-0.013953460627993075,1.3666753099311466,-0.535712810809387,73.06397425569611,66.39412304935902,-0.3851384386543515,-0.7459872915284507,-0.9890738811121338,-1.6656375856198053,23.121627963681807,0.3220634460449183,0.3420913255651641,0.6357340812683105,-0.23648491405444005,1.5079530765910611,0.19962458360693702,1.071843578929684,-0.8718855388790772,60.264932012664914,-12.744316885003997,0.4361094976613751,1,-0.26082611083984375,-0.6169090270996094,-1.1396946907043457,-1.8235111236572266,0.5534038543701136,4,0.03490568255035198,1.0178554668288669,19.50521850585937,1.256431266846361,19.05160903930664,-1.5581490861797522,18.98356819152832,0.03490568255035198
4619,2013-01-21,19.405424118041992,19.41449737548828,19.21490859985352,19.260269165039066,1434312.0,0.008962222939113751,1.4444210845976415,-0.5333338005368107,74.15186826056079,68.40533173382848,-0.47998460617777994,-0.8670683309390554,-1.1402048791949397,-1.8148046544830265,23.982865507601613,0.19958877563476207,0.37778610865598594,0.7473213195800774,-0.17339544025743336,1.6680380794175882,0.286962939661322,1.2076796994988328,-0.952732382536329,85.43041009604318,9.677436410812675,0.46035837991875556,1,-0.433197021484375,-0.7892799377441406,-1.2667040824890137,-1.9505205154418945,-0.14515495300292613,0,0.019401651125301234,1.3666753099311466,19.23305320739746,1.0178554668288669,19.50521850585937,1.256431266846361,19.05160903930664,0.019401651125301234
4620,2013-01-22,19.659446716308594,19.732023239135746,19.446250915527344,19.478002548217773,3668234.0,0.01309028840191262,-1.3333359289224183,1.250003285021646,70.64221953044844,69.70989784913968,-0.6152392564563414,-1.0675772079263481,-1.3709139887156923,-2.037899124084465,24.693628305193556,0.32659912109375355,0.450462730292724,0.9326220512390151,-0.07217737554131531,1.9374214780193455,0.4302223378488499,1.4350217646291803,-1.1225528391746344,91.75269574640981,18.279177655862014,0.5023997133901648,1,-0.38330078125,-0.9299001693725586,-1.5207266807556152,-2.156914710998535,-0.0725784301757848,1,0.012228913114429085,1.4444210845976415,19.405424118041992,1.3666753099311466,19.23305320739746,1.0178554668288669,19.50521850585937,0.012228913114429085
4621,2013-01-23,19.732023239135746,20.199241638183594,19.60047721862793,19.91800308227539,3897951.0,0.0036916869469649782,-1.6666751612916926,-1.024997634790633,72.90912982981939,70.14602373023448,-0.5540834992819832,-1.0718545477263142,-1.4238250005058752,-2.081636225054737,25.681090532462076,0.5987644195556641,0.49256287597046366,0.9269509315490758,-0.13634577117190005,1.9902476342700517,0.3953025801885879,1.4585992829095638,-1.0756164258016092,61.27817112362048,-9.524194137194755,0.5316483513604886,1,-0.2222681045532262,-0.7688674926757848,-1.5933032035827672,-2.229491233825687,-0.027215957641605115,2,-0.0043677961594597026,-1.3333359289224183,19.659446716308594,1.4444210845976415,19.405424118041992,1.3666753099311466,19.23305320739746,-0.0043677961594597026
4622,2013-01-24,20.0813045501709,20.230995178222656,19.872642517089844,20.113056182861328,3519251.0,0.017701241621406627,1.6779745572461962,0.17072620427251703,82.27199499763361,72.02008491768301,-0.828339841466871,-1.3333773143276204,-1.744882049932027,-2.4022168312605743,26.61531616107521,0.4989719390869105,0.566176163961682,1.1771184921264641,0.025081298029292043,2.3291556862236362,0.6010998950778799,1.7531370891750484,-1.2397575578548263,85.7143637257222,14.105411161899298,0.5760185970485857,1,-0.5556726455688477,-1.1022720336914062,-1.94258451461792,-2.5470199584960938,-0.5216522216796875,3,-0.03749719686405906,-1.6666751612916926,19.732023239135746,-1.3333359289224183,19.659446716308594,1.4444210845976415,19.405424118041992,-0.03749719686405906
4623,2013-01-25,20.04047966003418,20.16748809814453,19.9951171875,20.113056182861328,3439827.0,-0.002032979980694072,-1.111076071340972,2.2857571934883163,79.41181926675303,73.76726922935191,-0.6917232788045773,-1.2125309653410064,-1.6823059117790535,-2.3300298274455216,27.600028503519695,0.17237091064453125,0.6403110625948116,1.046025180816649,-0.16660009950386723,2.258650461137165,0.43971254065639087,1.652337820976907,-1.0044099216911846,81.25007039318812,11.636340895599048,0.6063126401602573,1,-0.5148477554321289,-1.0614471435546875,-1.9017596244812012,-2.506195068359375,-0.44907379150390625,4,-0.0181077669964822,1.6779745572461962,20.0813045501709,-1.6666751612916926,19.732023239135746,-1.3333359289224183,19.659446716308594,-0.0181077669964822
4624,2013-01-28,19.899860382080078,20.0223331451416,19.795528411865234,19.836353302001953,4479741.0,-0.007016762090506834,-2.1249605802585934,-0.8750361357125962,78.11934240550755,74.96113380190242,-0.44978054952112956,-0.9713057306892807,-1.5158564921408662,-2.1603584633631527,29.30408899972083,0.2449512481689453,0.6400671000569957,0.8099210739135749,-0.370043097742208,1.9898852455693579,0.21993898808568346,1.3999031597414664,-0.6965010821539295,57.803476637694686,-12.44015802877928,0.589982085827891,1,-0.3583526611328125,-0.9208278656005859,-1.7554702758789062,-2.3655757904052734,0.512578964233402,0,-0.005698699294122922,-1.111076071340972,20.04047966003418,1.6779745572461962,20.0813045501709,-1.6666751612916926,19.732023239135746,-0.005698699294122922
4625,2013-01-29,20.34893226623535,20.54852294921875,19.618621826171875,19.91346740722656,6740643.0,0.02256658466607453,1.2282521509615054,6.856949783757865,81.32714116724114,76.18967233124145,-0.7652858120716388,-1.3062186952492354,-1.9255970432173726,-2.5866704088665315,32.356938222430955,0.929901123046875,0.6734140712540011,1.144002914428711,-0.056946387338854265,2.344952216196276,0.5435282635449283,1.7444775653124935,-1.0017039433476924,78.94714605602265,6.053003513313058,0.6004746508837829,1,-0.5783510208129883,-1.2111358642578125,-2.2045421600341797,-2.814647674560547,0.22226905822753906,1,-0.05349976534162859,-2.1249605802585934,19.899860382080078,-1.111076071340972,20.04047966003418,1.6779745572461962,20.0813045501709,-0.05349976534162859
4626,2013-01-30,20.979450225830078,20.993059158325195,20.335325241088867,20.41243934631348,4862494.0,0.030985309270547656,1.2137398209579935,1.3020818276984074,81.88621548331551,77.0870783552195,-1.2220977177205832,-1.8470933425343716,-2.5019192389103964,-3.197194349761176,33.96802341815398,0.6577339172363281,0.737937117473475,1.6574895858764656,0.25033871604579616,3.064640455707135,0.9539141509611291,2.361065020791802,-1.4400147627294437,99.00985427441816,25.576031720357435,0.703575434915335,1,-0.8913431167602539,-1.6193857192993164,-2.8350601196289062,-3.4451656341552734,-0.4989700317382777,2,-0.06637838097314441,1.2282521509615054,20.34893226623535,-2.1249605802585934,19.899860382080078,-1.111076071340972,20.04047966003418,-0.06637838097314441
4627,2013-01-31,20.875120162963867,20.993059158325195,20.729965209960934,20.7345027923584,5283040.0,-0.004972964579298633,-2.5151244871434293,0.2479976587492489,81.2778538283571,77.99973164107072,-1.0091328044892158,-1.6471560687211593,-2.347290445366184,-3.0666105446739955,35.572786334860766,0.26309394836426137,0.7982562719709136,1.43884983062744,-0.08423433451872242,2.9619339957736024,0.6773077480543606,2.2003919132005194,-1.2564983367919922,91.41910710642922,16.62181041322218,0.7615420825730808,1,-0.7711362838745117,-1.5150556564331055,-2.7307300567626953,-3.3408355712890625,0.06350517272949219,3,-0.05606256981198443,1.2137398209579935,20.979450225830078,1.2282521509615054,20.34893226623535,-2.1249605802585934,19.899860382080078,-0.05606256981198443
4628,2013-02-01,21.142749786376953,21.26068878173828,20.82975959777832,20.86604881286621,3123436.0,0.012820506963495681,-1.4675327512109346,1.9677581248982692,83.12758151100272,78.99703311334206,-1.0922455103936493,-1.7889356088642856,-2.5711495050598856,-3.3057290477875263,38.2225359127638,0.43092918395996094,0.861983376415683,1.5683552742004387,-0.04959288211354007,3.1863034305144176,0.7593811960434493,2.377329352357428,-1.276729240417481,92.81765003786664,15.8183653546875,0.8089740781569896,2,-0.7892799377441406,-1.6488704681396484,-3.0006275177001953,-3.4315567016601562,-0.5443305969238281,4,-0.07487661131504242,-2.5151244871434293,20.875120162963867,1.2137398209579935,20.979450225830078,1.2282521509615054,20.34893226623535,-0.07487661131504242
4629,2013-02-04,20.76171875,21.19718360900879,20.739038467407227,21.0474910736084,5319663.0,-0.01802182971594668,-1.7671376483938044,-1.0327839471706957,74.31764174985463,79.40541335994274,-0.557185695056873,-1.3036151953328527,-2.1472408455173664,-2.8947089884167987,40.442798978167026,0.4581451416015625,0.8710722231495467,1.078684616088868,-0.5523874920295953,2.709756724207331,0.26314856202963455,1.8942206701481012,-0.6167645568847675,69.61329560607538,-8.33388763437307,0.8155360540592324,2,-0.33113574981689453,-1.2678394317626953,-2.6059885025024414,-3.050525665283203,-0.1134033203125,0,-0.056368786012464756,-1.4675327512109346,21.142749786376953,-2.5151244871434293,20.875120162963867,1.2137398209579935,20.979450225830078,-0.056368786012464756
4630,2013-02-05,20.625635147094727,20.798006057739254,20.52130508422852,20.602954864501953,4576974.0,-0.006554544185089384,-1.9756017516691482,-0.07936486748049416,71.13277770920543,79.20804090209674,-0.30132250742873623,-1.0532648670338531,-1.9733639315499687,-2.7282541050588947,42.45364328689912,0.2767009735107351,0.9059056246732275,0.8357759475708022,-0.7451464285658993,2.4166983237075037,0.04531475950245323,1.6262371356391512,-0.257534036254885,31.372524770332078,-47.660851391383474,0.7904611880683504,2,-0.18597984313964844,-1.1317558288574219,-2.426812171936035,-2.8645458221435547,0.10886764526367188,1,-0.010336447787464897,-1.7671376483938044,20.76171875,-1.4675327512109346,21.142749786376953,-2.5151244871434293,20.875120162963867,-0.010336447787464897
4631,2013-02-06,20.72542953491211,20.86604881286621,20.553058624267575,20.58027458190918,4639744.0,0.004838366775407721,-2.136380577402663,6.400050458329829,68.1023056924152,77.6336309792947,-0.27422035527244404,-1.0312322726329768,-2.0353272266097306,-2.8008445638396466,44.732510011836226,0.31299018859863637,0.9313772494338473,0.8246627807617202,-0.6871167664789084,2.3364423280023487,0.06877300714140588,1.5805525543820345,-0.2041244506835902,27.607377789242527,-46.759063559990686,0.7558897736203137,2,-0.28577423095703125,-0.9888696670532227,-2.6468124389648438,-2.896298408508301,0.31752586364746094,2,-0.007441496456776497,-1.9756017516691482,20.625635147094727,-1.7671376483938044,20.76171875,-1.4675327512109346,21.142749786376953,-0.007441496456776497
4632,2013-02-07,20.634706497192386,20.798006057739254,20.60749053955078,20.702749252319336,3368756.0,-0.004377377924394743,-2.1111007288356736,-0.4687594444371199,71.97722338192114,76.80756476986893,-0.10811094400981958,-0.8595382123699942,-1.9017828722283738,-2.6817203792254283,45.42133415434504,0.190515518188473,0.9636264849737941,0.6545580863952658,-0.8350454526390898,2.1441616254296214,-0.090243683121912,1.3993598559124436,0.6259822845458949,15.337288791435647,-58.300780537134166,0.7448017695171777,2,-0.19505119323730824,-0.8369092941284215,-2.45175933837891,-2.7534103393554723,0.2721672058105433,3,-0.0074741214817651835,-2.136380577402663,20.72542953491211,-1.9756017516691482,20.625635147094727,-1.7671376483938044,20.76171875,-0.0074741214817651835
4633,2013-02-08,20.666460037231445,20.82522392272949,20.58934593200684,20.61656379699707,2483814.0,0.0015388413711325821,-3.5216819012798792,-0.7333071704883491,70.68452213349556,75.98147362853427,-0.04663536335375795,-0.7982467831942799,-1.8967749470054898,-2.684817088880152,46.57732454977677,0.23587799072264914,0.9901991268756127,0.6012598037719741,-0.83778554976573,2.040305157309678,-0.11826287299687621,1.3207824805408244,0.5811647796630872,21.476485445386277,-48.57680945702471,0.719522676768852,2,-0.2268047332763672,-0.8686628341674805,-2.467637062072754,-2.7692880630493164,0.20412445068359375,4,0.013169420305731983,-2.1111007288356736,20.634706497192386,-2.136380577402663,20.72542953491211,-1.9756017516691482,20.625635147094727,0.013169420305731983
4634,2013-02-11,20.634706497192386,20.652851104736328,20.516769409179688,20.593883514404297,2565530.0,-0.0015364769767949316,2.529446684310767,0.8181574923548113,67.25518397605897,74.41792282951403,0.11210739491769317,-0.6682102814018656,-1.8291870884226888,-2.6237210291016417,47.68567004949803,0.1496906280517578,0.959611648440152,0.4853616714477589,-0.8741776040254869,1.8449009469210047,-0.19440796628886403,1.1651313091843818,0.5865871643066392,33.76582952441903,-32.157025369378786,0.6797696377366226,2,0.16330051422118785,-0.8346414566040075,-2.435883522033695,-2.6672248840332067,0.6577358245849574,0,-0.001758557008998296,-3.5216819012798792,20.666460037231445,-2.1111007288356736,20.634706497192386,-2.136380577402663,20.72542953491211,-0.001758557008998296
4635,2013-02-12,20.666460037231445,20.698213577270508,20.439655303955078,20.566665649414066,2254082.0,0.0015388413711325821,2.1666374668582176,2.4445638461894865,66.77523403847343,72.73892489119824,0.14542483906573977,-0.598085527069216,-1.817125454093727,-2.626373791949703,49.08588050248258,0.2585582733154297,0.9511669166862475,0.4329706192016616,-0.8274733443731463,1.6934145827764695,-0.19725136258574238,1.0631926009890655,0.5125621691284188,53.19141322192053,-12.76877031154578,0.6302219817874046,2,0.18371200561523438,-0.816497802734375,-2.467637062072754,-2.6989784240722656,0.8074245452880859,1,-0.0008779736593135246,2.529446684310767,20.634706497192386,-3.5216819012798792,20.666460037231445,-2.1111007288356736,20.634706497192386,-0.0008779736593135246
4636,2013-02-13,20.83883285522461,20.95223426818848,20.584810256958008,20.666460037231445,2766898.0,0.008340703617485845,-1.189182278437878,1.7272796773762584,64.52172208860254,70.87713247566995,-0.05474971886384594,-0.6637285474016537,-1.9395596344221282,-2.767913464688455,50.706651022709934,0.3674240112304723,0.9649709047965587,0.5159822463989272,-0.6408106140259981,1.6727751068238526,-0.06241418381353725,1.0943786766113917,0.2810399989428731,77.87630377429348,13.81942689499084,0.5783964302124628,2,0.011339187622070312,-0.9888706207275391,-2.640009880065918,-2.8713512420654297,0.3901023864746094,2,-0.005006521410821474,2.1666374668582176,20.666460037231445,2.529446684310767,20.634706497192386,-3.5216819012798792,20.666460037231445,-0.005006521410821474
4637,2013-02-14,20.525840759277344,20.7889347076416,20.47594451904297,20.72542953491211,3552871.0,-0.015019655761037254,-1.0909137243409233,-1.15789007778872,58.42516056107483,68.13241903678907,0.22740031984650955,-0.2849637636294595,-1.5815759859993328,-2.4225532434624526,51.24903818009648,0.3628883361816406,0.9142867894807729,0.15195903778076314,-0.9412646293556044,1.2451827049171307,-0.3946527957874224,0.6985708713489487,0.5396146908731474,16.814083553187174,-43.206258626510206,0.5466118335681842,2,0.29257869720458984,-0.48536205291748047,-2.3270177841186523,-2.558359146118164,0.8301067352294957,3,0.025193347514814945,-1.189182278437878,20.83883285522461,2.1666374668582176,20.666460037231445,2.529446684310767,20.634706497192386,0.025193347514814945
4638,2013-02-15,19.904396057128906,20.41243934631348,19.877178192138672,20.41243934631348,6301953.0,-0.030276211797441444,1.1071478181865808,2.5454502016398948,50.06747002719229,65.43795551204882,0.7316525918761663,0.41039629026970914,-0.9259666179489159,-1.7768057441017824,51.08254852752532,0.6486625671386719,0.7917173002421833,-0.5030528068542495,-1.4842762606376674,0.47817064692916844,-0.9936645337459566,-0.01244107996254229,1.110995381325953,2.5317623514341543,-55.38262067566038,0.49061172689170823,2,0.510310173034668,0.13608264923095703,-1.412994384765625,-1.6443357467651367,1.4334068298339844,4,0.05036463517891954,-1.0909137243409233,20.525840759277344,-1.189182278437878,20.83883285522461,2.1666374668582176,20.666460037231445,0.05036463517891954
4639,2013-02-18,19.78192138671875,20.013261795043945,19.691198348999023,19.958829879760746,2425976.0,-0.006153146775146223,1.2539862641579955,0.34821539189296186,40.657736200317615,62.051839788839054,0.7828522355385488,0.5929228774270427,-0.7646353875236755,-1.6254237512276823,50.71999929825712,0.3220634460449219,0.6670015601366615,-0.6443523406982408,-1.5566589590970672,0.26795427770058566,-1.1005056498976522,-0.18819903149882933,1.1196487271044901,7.194326215389621,-46.07426315165572,0.4561533091994128,2,0.539794921875,0.2585573196411133,-1.2905197143554688,-1.5218610763549805,1.3699016571044886,0,0.055033233623463795,1.1071478181865808,19.904396057128906,-1.0909137243409233,20.525840759277344,-1.189182278437878,20.83883285522461,0.055033233623463795
4640,2013-02-19,19.899860382080078,19.9679012298584,19.396352767944336,19.5959415435791,3462943.0,0.005961958550725566,1.597944400854838,-1.7179437418464145,28.59719547997635,57.66238309856808,0.615904323781745,0.5206105335105704,-0.8463719380022852,-1.7176770019750478,49.47077735432588,0.5715484619140625,0.4973840574205255,-0.5384340286254883,-1.413785193891158,0.3369171366401815,-0.9761096112583232,-0.10075844599265338,0.8564651199642555,32.36156571414554,-14.49642582703904,0.43767558263283446,2,0.2744331359863281,0.14061832427978516,-1.2871184349060059,-1.6035118103027344,1.0206222534179688,1,0.06997948291895018,1.2539862641579955,19.78192138671875,1.1071478181865808,19.904396057128906,-1.0909137243409233,20.525840759277344,0.06997948291895018
4641,2013-02-20,19.64583778381348,19.9951171875,19.582332611083984,19.91346740722656,2534168.0,-0.012765044246006219,-1.0919552451608225,-0.8805957035539898,26.994965647612375,52.66435446142266,0.7830256200376127,0.8093405861433318,-0.5603995183971868,-1.4278137331409404,47.49477510079422,0.4127845764160156,0.3651237649252437,-0.7881473541259716,-1.6788520471233568,0.1025573388714136,-1.233499700624666,-0.3427950076272772,0.9200915354568551,17.91528446242667,-22.343277772100933,0.44535234649869276,2,0.5284557342529261,0.410516738891598,-1.0024771690368688,-1.272375106811527,1.2973251342773402,2,0.09305008108191792,1.597944400854838,19.899860382080078,1.2539862641579955,19.78192138671875,1.1071478181865808,19.904396057128906,0.09305008108191792
4642,2013-02-21,19.328311920166016,19.550579071044922,19.03346443176269,19.446250915527344,4730562.0,-0.016162500532763135,2.166699760555999,0.4406798987991422,16.666760106970273,46.66238090291985,1.001019247034801,1.1252540555290942,-0.21497844370311014,-1.0798408773208195,45.71719593309041,0.6123733520507884,0.23904710740006152,-1.068023586273192,-2.0772666909471305,-0.05878048159925342,-1.5726451386101594,-0.5634020339362245,1.07387668191868,21.38164264571649,-11.723399739599976,0.5046215523369688,2,0.6645374298095703,0.7983522415161133,-0.6849513053894043,-0.9457769393920898,1.9414482116699183,3,0.09833364286460045,-1.0919552451608225,19.64583778381348,1.597944400854838,19.899860382080078,1.2539862641579955,19.78192138671875,0.09833364286460045
4643,2013-02-22,19.67759132385254,19.71388053894043,19.355527877807614,19.355527877807614,3428442.0,0.018070869568392434,-1.2253544482215135,-2.7307630106414247,29.848279324308592,42.50605816383647,0.555091220527558,0.7877841234228846,-0.5361158312970993,-1.3941602751372528,43.69827423830066,0.38556861877441406,0.12701038581537105,-0.7005997657775893,-1.7490663884856623,0.3478668569304837,-1.224833077131624,-0.1763664544235546,0.5056014109806348,65.74082725970236,35.71491594564327,0.5242333113540362,2,0.3152580261230469,0.4694852828979492,-0.9083542823791504,-1.1703138351440465,1.3789730072021484,4,0.08529276490359128,2.166699760555999,19.328311920166016,-1.0919552451608225,19.64583778381348,1.597944400854838,19.899860382080078,0.08529276490359128
4644,2013-02-25,19.786457061767575,20.153881072998047,19.71388053894043,19.71388053894043,5208513.0,0.005532472756615947,-11.125147827915166,0.22534852594547786,34.241940833183335,38.891247807693134,0.3500601762029696,0.7061938059193693,-0.6129470215770674,-1.4670056155446645,42.378304023281565,0.4762897491455078,0.004607980311313042,-0.5860638618469274,-1.6465797847749428,0.47445206108108806,-1.1163218233109369,-0.05580590038291788,-0.7529926300048828,67.20648393571199,35.807982596607616,0.5302579614640079,2,0.20639228820801137,0.3606195449829137,-0.9922714233398402,-1.279179573059082,1.0841274261474645,0,0.07840442684369742,-1.2253544482215135,19.67759132385254,2.166699760555999,19.328311920166016,-1.0919552451608225,19.64583778381348,0.07840442684369742
4645,2013-02-26,19.260269165039066,19.45078659057617,19.069753646850586,19.15593910217285,4444899.0,-0.026593335789520167,-1.7541135030433117,1.4375180678564174,26.28490737058914,34.64271283902498,0.7328725376196807,1.208605811069848,-0.05447534301782753,-0.9091572456986192,40.45854435737694,0.7167034149169886,-0.1339074192127363,-1.0578186035156207,-2.2293749045213964,0.11373769749015494,-1.6435967540185104,-0.4720404530127311,-0.2043964004516674,20.24289223572248,-11.154524247546163,0.5857781505028883,2,0.6509304046630824,0.8868074417114222,-0.4660835266113317,-0.7529916763305735,1.2428913116455043,1,0.09821014766593672,-11.125147827915166,19.786457061767575,-1.2253544482215135,19.67759132385254,2.166699760555999,19.328311920166016,0.09821014766593672
4646,2013-02-27,19.58686828613281,19.64130210876465,19.28294944763184,19.514291763305664,3261293.0,0.016957142098853906,2.9500047304186556,0.6956434304100046,34.24286629658904,31.95579125408211,0.23468589257040406,0.8140662853496217,-0.34520733620816557,-1.2062934683928894,37.80606546712432,0.3810329437255824,-0.25490363103271463,-0.661590385437016,-1.8331752049435615,0.5099944340695295,-1.247382795190287,-0.07579797568374502,-0.517114639282223,49.392684292866456,15.304322809375762,0.5857924097532723,2,0.136083602905277,0.5602083206176793,-0.5840220451354945,-0.9661884307861293,0.725774765014652,2,0.06808716584413932,-1.7541135030433117,19.260269165039066,-11.125147827915166,19.786457061767575,-1.2253544482215135,19.67759132385254,0.06808716584413932
4647,2013-02-28,19.70480728149414,19.70480728149414,19.35099220275879,19.5959415435791,9080275.0,0.006021329884820403,5.500026280288032,1.5000131402591994,35.90427331311062,30.38210273029526,-0.01337044635513962,0.6365933898860945,-0.422244579113368,-1.293857064484662,34.963648374744075,0.35381507873535156,-0.38306379297423376,-0.48513574600219656,-1.6417435625592844,0.6714720705548913,-1.0634396542807423,0.09316816227634916,-0.6350536346435547,58.57739776036032,21.948002870604647,0.5783039082785448,2,-0.11113452911376953,0.44226932525634766,-0.4683518409729004,-0.8505182266235352,0.7257747650146484,3,0.06284535641004152,2.9500047304186556,19.58686828613281,-1.7541135030433117,19.260269165039066,-11.125147827915166,19.786457061767575,0.06284535641004152
4648,2013-03-01,19.55965232849121,19.71388053894043,19.391817092895508,19.57779693603516,2799249.0,-0.007366474126303868,1.218741582187416,-0.16666958669870285,34.749063792021005,29.725583573817858,0.0868758457793426,0.6925742133749466,-0.23513022734538325,-1.1158928363151261,31.70007420772272,0.3220634460449219,-0.5286048843995452,-0.5511358261108406,-1.6483465062303928,0.5460748540087117,-1.0997411661706167,-0.002530486051064429,-0.46821613311767507,45.1882933523342,7.858080442953934,0.5486053400597759,3,0.034020423889160156,0.5874242782592773,-0.30732011795043945,-0.6894865036010742,1.3699016571044922,4,0.08743037834336786,5.500026280288032,19.70480728149414,2.9500047304186556,19.58686828613281,-1.7541135030433117,19.260269165039066,0.08743037834336786
4649,2013-03-04,19.591405868530273,19.650373458862305,19.369136810302734,19.468929290771484,2647228.0,0.001623420473216175,1.339624737197033,-6.750026279826283,34.749063792021076,30.409124497378386,0.028223703872313877,0.5993787597980855,-0.2271998828720072,-1.1135226385163577,28.652552924999338,0.2812366485595703,-0.6450036807043702,-0.4608666419982903,-1.5365259767157795,0.6147926927191989,-0.9986963093570331,0.07696302536045252,-0.4787207756042484,80.98594051665935,43.775810062104455,0.5378296673587442,3,0.0022668838500976562,0.5556707382202148,-0.33907365798950195,-0.7212400436401367,1.7055721282958949,0,0.07478577455627633,1.218741582187416,19.55965232849121,5.500026280288032,19.70480728149414,2.9500047304186556,19.58686828613281,0.07478577455627633
4650,2013-03-05,20.41243934631348,20.485015869140625,19.777385711669922,19.80913734436035,5805762.0,0.04190783873770054,-1.1224492130961847,4.925856135050564,44.8913031058541,32.39760643718302,-0.7961810347957865,-0.25133165648643896,-1.0012617425315398,-1.8997298339662372,26.56028875570886,0.8936100006103516,-0.6710219757956537,0.37082662582397674,-0.6849501732400363,1.4266034248879897,-0.15706177370802976,0.8987150253559832,-1.2789303337860147,93.96235336679236,59.339351325895564,0.5278883995320056,3,-0.65319919586182,-0.26536273956299183,-1.1521692276001012,-1.5422735214233434,0.31752586364745383,1,0.022444409206991756,1.339624737197033,19.591405868530273,1.218741582187416,19.55965232849121,5.500026280288032,19.70480728149414,0.022444409206991756
4651,2013-03-06,20.57120132446289,20.75264549255371,20.41243934631348,20.439655303955078,3418666.0,0.007777707282107915,-2.658564601152851,0.21804340128483862,50.56432905067809,36.16400298648389,-0.9050520522235743,-0.4450588538496518,-1.1064367134608233,-2.021954212084495,24.41269052934404,0.3402061462402308,-0.6479670376472626,0.5373000144958482,-0.4995298118270064,1.5741298408187028,0.01888510133441912,1.0557149276572773,-1.3836320376708997,87.05498931783853,48.10642461162746,0.5184149131614281,3,-0.6600017547607422,-0.42412471771240234,-1.1170125007629395,-1.542271614074707,0.0317535400390625,2,-0.003307577749356194,-1.1224492130961847,20.41243934631348,1.339624737197033,19.591405868530273,1.218741582187416,19.55965232849121,-0.003307577749356194
4652,2013-03-07,20.4804801940918,20.643779754638672,20.403366088867188,20.58027458190918,2383476.0,-0.004410103665808074,1.1200057185626224,-0.7586271894211538,58.25747518115198,39.32058030391093,-0.7081813066301983,-0.38628966563310385,-0.9598844198436112,-1.8947072096466364,22.14174362536153,0.24041366577148438,-0.6018974755353312,0.4542901992797894,-0.5658855297205001,1.474465928280079,-0.05579766522035712,0.964378063779936,-1.199006334954106,80.3278937130271,35.253799989982525,0.5100878645001456,3,-0.569280624389652,-0.33340358734131215,-0.7563943862915075,-1.2292823791503942,0.022680282592769885,3,-0.00819498084780046,-2.658564601152851,20.57120132446289,-1.1224492130961847,20.41243934631348,1.339624737197033,19.591405868530273,-0.00819498084780046
4653,2013-03-08,20.93862533569336,21.024812698364254,20.562129974365234,20.61202621459961,3582787.0,0.022369843737048978,-1.170224377326064,-3.2727203226239197,65.12454859240646,42.75198116604683,-1.082470767831957,-0.867475320555883,-1.3601105849495134,-2.316768150976955,19.909557758444727,0.5443325042724538,-0.5117886903245541,0.898827075958252,-0.16369146008129576,1.9613456119977997,0.3675678079384781,1.4300863439780258,-1.5688811785507042,94.79443028117032,43.072838312067674,0.5312592680197745,3,-0.8913421630859375,-0.7915487289428711,-1.2066011428833008,-1.6874275207519531,-1.0931987762451207,4,-0.024263450013527255,1.1200057185626224,20.4804801940918,-2.658564601152851,20.57120132446289,-1.1224492130961847,20.41243934631348,-0.024263450013527255
4654,2013-03-11,20.598419189453125,20.86604881286621,20.53037643432617,20.83883285522461,2926054.0,-0.01624777848526171,1.2769368110542083,-0.7361124088955335,58.632290800482004,46.34613488047937,-0.687246753552774,-0.5587758452877374,-0.9568479274955806,-1.94607331703358,17.84514829017555,0.40824890136719105,-0.360658308085938,0.5604352951049805,-0.497921671933085,1.618792262143046,0.03125681158594773,1.0896137786240132,-1.0962695490127423,65.81815902179035,11.166501366091737,0.5291784835190332,3,-0.4445381164550781,-0.4830951690673828,-0.6747446060180664,-1.174849510192871,-0.7575283050537109,0,0.016075738293165998,-1.170224377326064,20.93862533569336,1.1200057185626224,20.4804801940918,-2.658564601152851,20.57120132446289,0.016075738293165998
4655,2013-03-12,20.6483154296875,20.72542953491211,20.489551544189453,20.598419189453125,3215769.0,0.002422333470129656,1.3111194169314146,-0.20754327785094331,63.04606297512203,49.54649006698304,-0.5805987234151111,-0.6430717553297711,-0.9437087617060769,-1.966040068771374,15.967636784029752,0.23587799072265625,-0.2705046474766917,0.6112387657165534,-0.4448785862644158,1.6673561176975227,0.0831800897260706,1.1392974417070363,-1.024352744613207,39.41599118523611,-19.06124212989672,0.5280586759904845,3,-0.46041297912597656,-0.619176864624027,-0.6860842704772949,-1.1725807189941406,-0.9934062957763672,1,0.031414793586795,1.2769368110542083,20.598419189453125,-1.170224377326064,20.93862533569336,1.1200057185626224,20.4804801940918,0.031414793586795
4656,2013-03-13,20.7345027923584,20.93862533569336,20.60749053955078,20.65738868713379,2628788.0,0.004174062671813861,-2.743531136794894,1.5454892966360856,69.47238417316287,53.276280162544396,-0.5440914125544083,-0.7773301435117794,-0.9835700387940953,-2.017364479154409,13.68798638004628,0.3311347961425781,-0.1950146952163614,0.702642631530761,-0.33771351363559887,1.7429987766971209,0.18246455894758284,1.2228207041139392,-0.998472106220909,53.28481939248137,-9.47642755837424,0.5201780725831796,3,-0.5375280380249023,-0.7053642272949254,-0.767735481262207,-1.2406234741210938,-2.1047515869140625,2,-0.00021884211272893417,1.3111194169314146,20.6483154296875,1.2769368110542083,20.598419189453125,-1.170224377326064,20.93862533569336,-0.00021884211272893417
4657,2013-03-14,21.04295539855957,21.15635871887207,20.68006706237793,20.729965209960934,3830448.0,0.014876296253163668,-1.3076901750770495,4.0587929755132786,69.1232586295147,57.09563514448814,-0.7183032547267558,-1.101531544586571,-1.2395485571044063,-2.3046684266994006,11.858358570301544,0.4762916564941406,-0.023426625387152455,0.9852395057678223,-0.12982911967209532,2.10030813120774,0.4277051930478635,1.542773818487781,-1.2038221514439407,82.99308636466351,19.757410646468088,0.5575343127199581,3,-0.780207633972168,-0.9480438232421875,-0.9548478126525879,-1.5490760803222656,-2.0956764221191406,3,-0.020909635824620687,-2.743531136794894,20.7345027923584,1.3111194169314146,20.6483154296875,1.2769368110542083,20.598419189453125,-0.020909635824620687
4658,2013-03-15,20.90687370300293,21.174503326416016,20.84336853027344,21.0474910736084,7448332.0,-0.006466852824577818,-1.4745926992317624,-0.44927085809002704,65.57380004634338,60.52060583941284,-0.4146232022070109,-0.9344033110229049,-1.0447653841594757,-2.140699373480615,12.054038123652708,0.3311347961425746,0.10768715618275237,0.7990339279174812,-0.3755530884601157,1.973620944295078,0.21174041972868096,1.3863274361062814,-0.9360179087116549,60.92723161576332,-1.7315528142844485,0.587293508188799,3,-0.43092918395996094,-0.8028898239135742,-0.7881474494934082,-1.412994384765625,-1.6103153228759766,4,-0.019310071513005456,-1.3076901750770495,21.04295539855957,-2.743531136794894,20.7345027923584,1.3111194169314146,20.6483154296875,-0.019310071513005456
4659,2013-03-18,20.87058448791504,20.920482635498047,20.57573890686035,20.68460464477539,2794403.0,-0.0017357552163659307,1.4126837928571905,-1.3225950843687266,75.91246342258421,63.967401430160635,-0.19869540221569082,-0.856273967532033,-0.9557128469025642,-2.074857270951121,12.541066274956576,0.3447437286376953,0.23480109749738887,0.7083115577697754,-0.5030084672340216,1.9196315827735724,0.10265154526787867,1.313971570271672,-0.7552909897687954,55.62916304662612,-11.882924028635856,0.605660012501898,3,-0.0816497802734375,-0.7666006088256836,-0.7518582344055176,-1.3767051696777344,-1.3880462646484375,0,-0.04911975172810379,-1.4745926992317624,20.90687370300293,-1.3076901750770495,21.04295539855957,-2.743531136794894,20.7345027923584,-0.04911975172810379
4660,2013-03-19,21.292442321777344,21.755123138427734,20.739038467407227,20.84336853027344,8029067.0,0.020213034000393204,-2.0896526525191246,2.414636897863724,76.6289542364544,66.86347089524689,-0.539311843852559,-1.231598490010711,-1.3156003661938627,-2.463467563613051,14.228555220768765,1.0160846710205078,0.40288336757578946,1.0605402946472182,-0.24379379636133436,2.364874385655771,0.40837324914294015,1.7127073401514963,-1.0500436442387269,60.769289238716105,-8.66156296836386,0.6521670455042763,3,-0.2131977081298828,-0.8981485366821289,-0.9934062957763672,-1.798563003540039,-1.9414501190185547,1,-0.06817214368561753,1.4126837928571905,20.87058448791504,-1.4745926992317624,20.90687370300293,-1.3076901750770495,21.04295539855957,-0.06817214368561753
4661,2013-03-20,21.47388458251953,21.91842269897461,21.4421329498291,21.623577117919922,6126030.0,0.00852143957936713,-3.468096908101918,-0.3333361648629849,77.08337713365998,68.95523777885889,-0.6473148532893163,-1.3376479862424482,-1.4322711882271193,-2.606286074847965,16.00527829980657,0.6259803771972656,0.5888665769068417,1.1505802154541023,-0.2345344000031595,2.535694830911364,0.4580229077254714,1.8431375231827332,-1.0197044804564364,66.89182374391473,-3.7503201819364875,0.6925573077286311,3,-0.2698974609375,-0.9979410171508789,-1.1238174438476562,-1.9800052642822266,-2.1682529449462926,2,-0.08470639960918414,-2.0896526525191246,21.292442321777344,1.4126837928571905,20.87058448791504,-1.4745926992317624,20.90687370300293,-0.08470639960918414
4662,2013-03-21,21.22893524169922,21.60089683532715,21.206256866455078,21.546463012695312,3742975.0,-0.011406848159168592,-1.1750168194432764,2.121199765551337,74.79787627710407,70.03005196604751,-0.3185288597777607,-0.9939692579232258,-1.1414631607865573,-2.324469515944621,16.679537564074202,0.3946399688720703,0.6793085997870563,0.8105997085571275,-0.5476201578751514,2.1688195749894064,0.13148977534098805,1.489709641773267,-0.5404763241302817,48.648560344227526,-24.171788065172272,0.6791099332161398,3,-0.0249481201171875,-0.7529916763305664,-0.8788681030273438,-1.735055923461914,-2.2045421600341797,3,-0.12243591148883437,-3.468096908101918,21.47388458251953,-2.0896526525191246,21.292442321777344,1.4126837928571905,20.87058448791504,-0.12243591148883437
4663,2013-03-22,21.35594749450684,21.464813232421875,20.97491455078125,21.169967651367188,2665229.0,0.005982978013806983,1.4269752103599624,-0.5857120545904627,75.49151869854188,71.90329951027638,-0.4247897786660495,-1.042232064350646,-1.2175631075493278,-2.415240003218802,17.613416321121676,0.489898681640625,0.7381021071074194,0.8536941528320341,-0.5191389501598103,2.2265272558238784,0.16727760133611014,1.540110704327958,-0.47069437191299457,58.10814074235097,-13.114236782677494,0.686416551495923,3,-0.15196037292480824,-0.8800039291381871,-0.926498413085941,-1.8620681762695348,-2.0230998992919957,4,-0.11278677842254325,-1.1750168194432764,21.22893524169922,-3.468096908101918,21.47388458251953,-2.0896526525191246,21.292442321777344,-0.11278677842254325
4664,2013-03-25,21.33780288696289,21.65986442565918,21.19264793395996,21.52378273010254,3910324.0,-0.0008496278401421975,1.03960882434981,-0.9999999999999809,67.40617163030488,72.38775602751892,-0.324900675004578,-0.9506454948398897,-1.1472286107326077,-2.3601566148892275,19.09042065003015,0.46721649169921875,0.7759550545610736,0.7579822540283203,-0.6198597654865061,2.1358242735431467,0.06906124427090887,1.4469032637857318,-0.3628883361816406,50.76924072148359,-16.850608159459476,0.6889210097574127,3,-0.09072208404541016,-0.8618593215942383,-1.1102104187011719,-1.843923568725586,-1.6692848205566406,0,-0.09566329381002536,1.4269752103599624,21.35594749450684,-1.1750168194432764,21.22893524169922,-3.468096908101918,21.47388458251953,-0.09566329381002536
4665,2013-03-26,21.15182304382324,21.528318405151367,21.11553382873535,21.319658279418945,3057762.0,-0.00871597905955368,-2.4339526839407837,0.9024377736983177,60.81085016389592,71.4253633598226,-0.06703688829425758,-0.6489618530893146,-0.9111676060053604,-2.1446078898556777,19.924558351298575,0.4127845764160156,0.7414949435288563,0.47742471694946076,-0.7728133971155202,1.7276628310144417,-0.14769434008302795,1.1025437739819495,0.7665996551513707,18.750075808114126,-44.494153170643166,0.6251190570324904,3,0.09525775909424183,-0.6758794784545863,-0.970725536346432,-1.657943725585934,-1.6783561706542933,1,-0.0789191937308733,1.03960882434981,21.33780288696289,1.4269752103599624,21.35594749450684,-1.1750168194432764,21.22893524169922,-0.0789191937308733
4666,2013-03-27,20.920482635498047,21.33326530456543,20.69367790222168,21.215328216552734,3681820.0,-0.010937138035141958,1.4102641509433962,1.7567561424642217,57.784939559809054,70.1655501298553,0.21619423306430363,-0.32948027694105164,-0.6335951622688931,-1.8914070582162346,20.872163297047713,0.63958740234375,0.7565412652444117,0.17940359115600657,-0.964331049546999,1.3231382318590121,-0.392463729195498,0.7512709115075111,0.9818822860717766,23.474218256475048,-36.05545129623731,0.571867320351503,3,0.3265981674194336,-0.44453907012939453,-0.8130965232849121,-1.4266033172607422,-2.3678436279296875,2,-0.07502171245686906,-2.4339526839407837,21.15182304382324,1.03960882434981,21.33780288696289,1.4269752103599624,21.35594749450684,-0.07502171245686906
4667,2013-03-28,20.94316291809082,21.074708938598636,20.72089385986328,20.82522392272949,2880263.0,0.001084118516189836,-1.1666627733134212,-0.4000025875899308,50.09490784882722,68.44567321902018,0.19877282730438495,-0.2683897029163944,-0.6234500843585096,-1.8894105471043403,22.004480955525363,0.3538150787353551,0.7524021895610531,0.14016609191894602,-0.8964188781735807,1.1767510620114727,-0.37812639312731733,0.6584585769652094,0.9108545227050762,25.821620341124447,-28.039118596973548,0.5182924850462637,3,0.30391788482666016,-0.46721935272216797,-0.8278388977050781,-1.4492835998535156,-2.227224349975586,3,-0.07818930153587611,1.4102641509433962,20.920482635498047,-2.4339526839407837,21.15182304382324,1.03960882434981,21.33780288696289,-0.07818930153587611
4668,2013-04-02,21.269760131835934,21.31058692932129,20.707284927368164,20.739038467407227,2955382.0,0.015594455098422388,-1.0305379284666518,4.4999676553350865,64.12212944135136,67.13563610999431,-0.07927190578488563,-0.4851762081186699,-0.9039760181995433,-2.190702276175063,23.35060588280419,0.603302001953125,0.7268722633734903,0.3812579154968212,-0.4928917657365659,1.2554075967302083,-0.055816925119870575,0.818332756113513,0.5378437274169947,59.624328806064064,6.975553950743716,0.43707484061669327,4,0.036290168762210584,-0.7756719589233363,-1.2100033760070765,-1.7758808135986293,-2.3995952606201136,1,-0.10556616700204802,-1.1666627733134212,20.94316291809082,1.4102641509433962,20.920482635498047,-2.4339526839407837,21.15182304382324,-0.10556616700204802
4669,2013-04-03,21.056564331054688,21.292442321777344,21.0474910736084,21.101924896240234,2395260.0,-0.010023422899919865,-6.714139836617011,-0.08546959399966275,58.03572903479646,65.06972219869898,0.18224442278694397,-0.16504848682157558,-0.651793281174367,-1.9488381038243716,24.72273758438394,0.2449512481689453,0.6758174023722425,0.09480419158935405,-0.5323204720169095,0.7219288551956176,-0.21875814021377948,0.4083665233924876,0.7064824899169899,43.47817144737564,-10.396488026257323,0.3135623318031321,4,0.24948596954345703,-0.5624761581420898,-0.9866013526916504,-1.5626850128173828,-1.4742317199707031,2,-0.08186125280170553,-1.0305379284666518,21.269760131835934,-1.1666627733134212,20.94316291809082,1.4102641509433962,20.920482635498047,-0.08186125280170553
4670,2013-04-04,20.87058448791504,21.360483169555664,20.847904205322266,21.05202865600586,3704301.0,-0.008832392607627915,-3.5200023547022563,4.000042048608191,52.577301711843326,62.346824929608246,0.33759212065272237,0.060095416093801646,-0.4363729381281516,-1.7356321629522888,25.268503515230144,0.5125789642333984,0.6447709951099299,-0.11408290863037251,-0.6879286975059422,0.4597628802451972,-0.40100580306815914,0.1728399858074141,0.8496875763066392,26.530472142289142,-26.286155866832168,0.2869228944377853,4,0.3061866760253906,-0.3764963150024414,-0.800621509552002,-1.3767051696777344,-1.2066020965576136,3,-0.05759620302942814,-6.714139836617011,21.056564331054688,-1.0305379284666518,21.269760131835934,-1.1666627733134212,20.94316291809082,-0.05759620302942814
4671,2013-04-05,20.50316047668457,21.00213050842285,20.208314895629886,20.798006057739254,4353069.0,-0.017604874048602892,1.258062415903458,1.6249934299740156,39.99999999999999,58.480394232152236,0.6178072531751866,0.44497469975625137,-0.04551064298767926,-1.3453047867421475,25.095113150559722,0.7938156127929652,0.5760998325615247,-0.47810487747192454,-1.0629725535475103,0.10676279860366122,-0.7705387155097192,-0.18567103943412988,1.1760478210571073,25.590496434176057,-22.442010380522394,0.2924338380377932,4,0.43092918395996094,0.09752559661865234,-0.47402238845825195,-1.0092811584472656,-0.4536094665527308,4,-0.05022121368491239,-3.5200023547022563,20.87058448791504,-6.714139836617011,21.056564331054688,-1.0305379284666518,21.269760131835934,-0.05022121368491239
4672,2013-04-08,20.31264305114746,20.57120132446289,20.262746810913086,20.498624801635746,3223927.0,-0.009292100393681224,-1.1587286755479618,0.6307767944936283,39.209188268055804,54.44902418432045,0.7427924829654202,0.6559019147164804,0.155454380623393,-1.1307313027456516,24.933239155234112,0.3084545135498047,0.46044061064454667,-0.6602304458618171,-1.2791760663238279,-0.04128482539980638,-0.9697032560928243,-0.35075763563080997,1.2783116424675107,9.054940834475309,-35.803725862432216,0.30947281023100587,4,0.6214466094970703,0.3220643997192383,-0.37762880325317383,-0.8187637329101562,0.009073257446289062,0,-0.08664574271045833,1.258062415903458,20.50316047668457,-3.5200023547022563,20.87058448791504,-6.714139836617011,21.056564331054688,-0.08664574271045833
4673,2013-04-09,20.43058204650879,20.598419189453125,20.303571701049805,20.598419189453125,3413561.0,0.005806186573768635,2.5134950849480084,0.9024387742544029,42.23998040888382,51.65278071527366,0.5361703791134325,0.5248599076981151,0.050864961193429536,-1.226943493748351,24.1705204622647,0.2948474884033203,0.3213952015322761,-0.516889286041259,-1.181751229244714,0.147972657162196,-0.8493202576429866,-0.18445831443953153,1.0774142592270763,19.291205625856442,-23.2051794219121,0.33243097160172824,4,0.43773460388183594,0.2131977081298828,-0.5602073669433594,-0.9367027282714844,-0.004535675048828125,1,-0.08392533675694058,-1.1587286755479618,20.31264305114746,1.258062415903458,20.50316047668457,-3.5200023547022563,20.87058448791504,-0.08392533675694058
4674,2013-04-10,20.929553985595703,21.033884048461914,20.46687126159668,20.47140884399414,3307422.0,0.0244227960784984,-1.42717527086276,-2.72970055116768,43.76946040719981,49.759292964529656,-0.029951395275706005,0.054776130387082844,-0.42415079191057004,-1.6984591278141785,23.643195018616243,0.603302001953125,0.21094420190726382,-0.0344740867614739,-0.678915548197061,0.6099673746741132,-0.3566948174792657,0.2877466439563179,0.5004614355338042,62.598416072362596,21.487554817634916,0.32222073071779317,4,-0.1451549530029297,-0.28577423095703125,-1.0591793060302734,-1.4356746673583984,-0.7212390899658168,2,-0.0983962255381654,2.5134950849480084,20.43058204650879,-1.1587286755479618,20.31264305114746,1.258062415903458,20.50316047668457,-0.0983962255381654
4675,2013-04-11,21.29697799682617,21.392236709594727,20.93408966064453,21.01573944091797,3291247.0,0.01755527191278583,-1.0612272918400796,0.613863447127386,47.14496966741892,48.57707408759741,-0.4186448139846526,-0.2756950599773944,-0.7773323373559045,-2.0321728491899904,23.40015484034134,0.46268272399902344,0.08749836573921499,0.3005167961120563,-0.3423126090949111,0.9433462013190237,-0.02089790649142742,0.62193149871554,-1.088663101196282,91.95396928708105,51.86923661703614,0.32141470260348426,4,-0.49670219421386363,-0.4490737915039027,-1.4266033172607386,-1.8030986785888636,-1.1975307464599574,3,-0.08051120614378782,-1.42717527086276,20.929553985595703,2.5134950849480084,20.43058204650879,-1.1587286755479618,20.31264305114746,-0.08051120614378782
4676,2013-04-12,20.729965209960934,21.210792541503906,20.553058624267575,21.169967651367188,5817229.0,-0.026624096007881293,1.5217334074355886,-1.564516785350999,42.705584492354305,47.75603815910043,0.13242718082965155,0.30668421159024106,-0.22269876226981822,-1.431072952928961,22.54368553402432,0.7439193725585938,-0.003182342000773275,-0.2662691116333029,-0.9094908849359875,0.3769526616693817,-0.5878799982846452,0.055341775018039385,-0.49797187805175014,41.36543404179117,2.266314898702177,0.32161088665134296,4,0.07031059265137074,0.33340358734131215,-0.7768068313598597,-1.2360858917236293,-0.44000053405761363,4,-0.051422315850838674,-1.0612272918400796,21.29697799682617,-1.42717527086276,20.929553985595703,2.5134950849480084,20.43058204650879,-0.051422315850838674
4677,2013-04-15,20.602954864501953,20.83883285522461,20.42604637145996,20.698213577270508,2905801.0,-0.006126896218713873,1.1927727933614667,0.21649587321403627,38.992035931716714,44.9638055469188,0.23032513694760226,0.4206053205213962,-0.1064353480962339,-1.2722511474490332,21.238929603931158,0.41278648376464844,-0.06767802527016542,-0.3712794303894036,-1.0374615668055647,0.2949027060267575,-0.7043704985974841,-0.03818836218132304,-0.3477566650390571,27.500026280103857,-8.81476088028963,0.3330910682080798,4,0.19732093811035156,0.46041393280029297,-0.5738167762756348,-1.1090755462646484,0.17237091064453125,0,-0.026860411917108307,1.5217334074355886,20.729965209960934,-1.0612272918400796,21.29697799682617,-1.42717527086276,20.929553985595703,-0.026860411917108307
4678,2013-04-16,20.50316047668457,20.6483154296875,20.37161445617676,20.51223373413086,3665596.0,-0.004843692978686476,-1.0333302965107178,0.09524858338505897,38.08289492245856,42.746823978881245,0.23461382658035745,0.5150085155374668,-0.027396912195346346,-1.1461899214195412,19.800496864250434,0.27670097351073863,-0.11268163146687726,-0.45088815689086914,-1.1493477264678802,0.2475714126861419,-0.8001179416793747,-0.10165837210236361,-0.22522150701903598,12.888805830685548,-20.705415994823106,0.34922978478850514,4,0.2971153259277344,0.5602083206176758,-0.47402238845825195,-1.0092811584472656,-0.1451549530029297,1,-0.008849570694096198,1.1927727933614667,20.602954864501953,1.5217334074355886,20.729965209960934,-1.0612272918400796,21.29697799682617,-0.008849570694096198
4679,2013-04-17,19.84542655944824,20.53037643432617,19.790992736816406,20.51223373413086,6519101.0,-0.032079635624189806,1.1032328422263509,73.49148623081814,33.56163857531378,40.633972519266855,0.7850356924264794,1.1510154406881092,0.6137938332620472,-0.46444347629866556,19.255447906441475,0.7393836975097621,-0.15228472749571154,-1.0573641777038603,-1.9141386195312862,-0.20058973587643436,-1.4857513986175732,-0.6289769567901473,1.546810150146488,3.3994708837145033,-30.747556349761762,0.42838722091371345,4,0.7461881637573278,1.0092811584472692,0.25175333023071644,-0.35154724121093395,0.5896930694580114,2,0.029257109202084353,-1.0333302965107178,20.50316047668457,1.1927727933614667,20.602954864501953,1.5217334074355886,20.729965209960934,0.029257109202084353
4680,2013-04-18,19.840890884399414,20.063159942626953,19.790992736816406,19.81367492675781,3783423.0,-0.00022855014152689535,-6.499750348198565,-0.04081533413997691,35.593213436495674,40.14432956776638,0.7019684408799876,1.0974980409481745,0.605779599679817,-0.43785073529499385,17.532531997413994,0.2721672058105469,-0.2653778384436336,-0.9893222808837905,-1.947088263828494,-0.031556297939086875,-1.4682052723561405,-0.5104392894114405,1.5193209457397465,3.514449531424641,-30.661447371837962,0.47888299147235125,4,0.7507238388061523,1.0138168334960938,0.29371166229248047,-0.3470115661621094,0.6940212249755859,3,0.018518523859196945,1.1032328422263509,19.84542655944824,-1.0333302965107178,20.50316047668457,1.1927727933614667,20.602954864501953,0.018518523859196945
4681,2013-04-19,19.654909133911133,19.95429229736328,19.582332611083984,19.868106842041016,5566865.0,-0.009373659256123212,-1.0759531400529063,-7.833555259652773,33.52666402605227,39.512937985321535,0.843695627222445,1.2018384495114702,0.7735744018172426,-0.23161104070756267,15.649569595524056,0.3719596862792969,-0.36055313525754684,-1.084355258941649,-2.1265030976881327,-0.04220742019516521,-1.605429178314889,-0.5632813395684089,1.673918314361572,5.776085055740412,-28.239751057136917,0.5210739193732415,4,0.8323755264282227,1.095468521118164,0.4536113739013672,-0.16102981567382812,1.0478401184082031,4,0.022617154494400937,-6.499750348198565,19.840890884399414,1.1032328422263509,19.84542655944824,-1.0333302965107178,20.50316047668457,0.022617154494400937
4682,2013-04-22,18.629751205444336,19.45078659057617,18.51181411743164,19.101505279541016,10208434.0,-0.0521578564155285,-1.653858075854233,2.212753965484849,21.35828910202686,37.19275006233743,1.79365268863004,2.1315748555591583,1.7711827038919523,0.8106566795349224,14.754861928802883,1.1430950164794922,-0.4597950601925369,-1.9795539855957038,-3.3584416398486034,-0.6006663313428042,-2.6689978127221536,-1.290110158469254,2.62921644934082,5.5201037011378915,-24.213113229710807,0.6894438271264499,4,1.3222742080688477,1.585367202758789,1.4833054542541504,0.8641281127929688,1.7010383605957031,0,0.08911624487898728,-1.0759531400529063,19.654909133911133,-6.499750348198565,19.840890884399414,1.1032328422263509,19.84542655944824,0.08911624487898728
4683,2013-04-23,18.94727897644043,19.06068229675293,18.14439010620117,18.61614418029785,8306969.0,0.017044122999522404,2.2845461196081107,-0.7019224937837346,27.622740011533878,35.398670018374546,1.3897370198914807,1.7121249084312034,1.4282033252101982,0.508637385890772,14.498464208931999,0.9162921905517614,-0.4903436738082121,-1.5415927886962884,-3.0596313591574003,-0.02355421823517645,-2.3006120739268425,-0.7825735034657342,2.146859466103514,33.650187378491914,5.421987142080148,0.7590192852305551,4,0.8210344314575195,1.084127426147461,1.231550693511963,0.789280891418457,1.3109321594238246,1,0.09648070316477098,-1.653858075854233,18.629751205444336,-1.0759531400529063,19.654909133911133,-6.499750348198565,19.840890884399414,0.09648070316477098
4684,2013-04-24,19.296558380126953,19.35099220275879,18.720474243164066,18.956350326538086,4663861.0,0.018434277772593433,1.8080698252245588,1.0274004953631704,33.860480616571024,33.92261567939145,0.876645780995581,1.2670415263142019,1.058029882128075,0.1764030902820508,13.753081118217391,0.630517959594723,-0.4990156957992937,-1.090251159667968,-2.6420710375308936,0.4615687181949575,-1.8661610985994308,-0.3143412207365053,1.5616001955095697,60.04723714398191,30.29874527890408,0.7759099389314625,4,0.38103294372558594,0.7348480224609375,0.993405818939209,0.5012388229370117,0.5670127868652344,2,0.05500707030989771,2.2845461196081107,18.94727897644043,-1.653858075854233,18.629751205444336,-1.0759531400529063,19.654909133911133,0.05500707030989771
4685,2013-04-25,19.4825382232666,19.60047721862793,19.296558380126953,19.296558380126953,3564583.0,0.009637979969069788,-2.268298686248167,0.5466650221173199,39.13044361440476,33.52537780406372,0.4539596015221363,1.0009079775274685,0.8518626436704118,0.012127023751908439,12.98343317251015,0.30391883850097656,-0.5250821092487499,-0.8208070755004897,-2.3789317104222505,0.7373175594212711,-1.59986939296137,-0.04174475803960931,1.158518874815094,73.93483048971984,41.85681489874174,0.7790623174608795,4,0.009073257446289062,0.5488681793212891,0.963921070098877,0.3152589797973633,0.2812385559082031,3,0.0488941119849593,1.8080698252245588,19.296558380126953,2.2845461196081107,18.94727897644043,-1.653858075854233,18.629751205444336,0.0488941119849593
4686,2013-04-26,19.35099220275879,19.52336311340332,19.096969604492188,19.446250915527344,2596372.0,-0.006751996018194206,2.418215457068371,-0.5121991241654446,39.628206689531225,33.59606344382089,0.41273061816633216,1.0633620246367421,0.9557195309426518,0.16642562958113416,13.216307566833125,0.4263935089111328,-0.6038247337843217,-0.8738785743713393,-2.458991999595895,0.7112348508532165,-1.6664352869836172,-0.08132186175906142,1.0903315359724637,82.8660652415678,45.89808621779826,0.7925567126122772,4,0.045360565185546875,0.6804141998291016,1.3857769966125488,0.6962900161743164,0.4354648590087855,4,0.06118135412443726,-2.268298686248167,19.4825382232666,1.8080698252245588,19.296558380126953,2.2845461196081107,18.94727897644043,0.06118135412443726
4687,2013-04-29,19.30563163757324,19.464393615722656,19.038000106811523,19.296558380126953,2964346.0,-0.0023440950577761077,1.6111276579591312,-0.09524858338502167,37.67398177297975,33.55062864943436,0.28464682557711285,1.0326997329827101,0.9823831937106533,0.23334715922064575,13.486262333351167,0.4263935089111328,-0.7360394842557554,-0.8373625755310101,-2.4353717496448724,0.7606465985828521,-1.6363671625879412,-0.03835798847407901,0.9519374105556082,79.75082819301299,38.87190741237403,0.7990045870569307,4,0.03175163269042969,0.5964956283569371,1.5343337059021032,0.8731975555419957,0.20866012573242543,0,0.07236839700323405,2.418215457068371,19.35099220275879,-2.268298686248167,19.4825382232666,1.8080698252245588,19.296558380126953,0.07236839700323405
4688,2013-04-30,19.02439308166504,19.360063552856445,18.856557846069336,19.3147029876709,4240026.0,-0.014567695125853541,1.6428592881814086,-31.99621610259819,28.079340325860457,32.9414843994951,0.3733215886597776,1.1985460777857213,1.2613054262600585,0.5324848933454192,13.465702360779444,0.5035057067871094,-0.8267341617533006,-1.0063327789306626,-2.5864288232309782,0.5737632653696529,-1.7963808010808222,-0.21628475678050307,1.0641216511095948,34.53611487401761,-3.4469120793710744,0.790048022150158,4,0.07938194274902344,0.8777341842651367,1.8155722618103027,1.1544361114501953,0.4173202514648473,1,0.06866954855101537,1.6111276579591312,19.30563163757324,2.418215457068371,19.35099220275879,-2.268298686248167,19.4825382232666,0.06866954855101537
4689,2013-05-02,19.332847595214844,19.360063552856445,18.87923812866211,19.006248474121094,5257918.0,0.016213632268094802,1.5238123842418783,-1.1250016425108078,27.089952033887755,31.99667757698311,-0.01730881206565371,0.7950989324766695,0.9580194289397461,0.24658477212086893,13.444031301742292,0.48082542419433594,-0.8959852146074958,-0.6116924285888672,-2.143493652831655,0.9201087956539205,-1.3775930407102592,0.15420818353252486,0.600137167433914,64.02437773698298,31.510555947755314,0.7659006121213936,5,-0.2835063934326172,0.569279670715332,1.507117748260498,1.0364980697631836,0.28577423095703125,3,0.04786483398743857,1.6428592881814086,19.02439308166504,1.6111276579591312,19.30563163757324,2.418215457068371,19.35099220275879,0.04786483398743857
4690,2013-05-03,19.66851806640625,19.722951889038086,19.251197814941406,19.405424118041992,5014431.0,0.01736270197849632,1.5365741096838705,0.8055562044477668,36.91274757423115,32.372909082336314,-0.4246591736675107,0.38446704331889237,0.6277224497616096,-0.0667405552056195,13.621924379200468,0.4717540740966797,-0.9543411614527244,-0.2159186363220229,-1.6878920909366997,1.2560548182926539,-0.9519053636293613,0.5200680909853155,0.12137912372670101,93.71719795702712,59.74854486146817,0.7359867273073387,5,-0.7348470687866211,0.16783618927001953,1.1929941177368164,0.7008275985717773,-0.10886573791503906,4,0.009917020688970268,1.5238123842418783,19.332847595214844,1.6428592881814086,19.02439308166504,1.6111276579591312,19.30563163757324,0.009917020688970268
4691,2013-05-06,19.473466873168945,19.67759132385254,19.34645652770996,19.5959415435791,4056207.0,-0.009916923714270665,1.3174573510959233,-0.4655168663955284,36.303631737026926,34.033502708447436,-0.2883782711477316,0.5253561428622291,0.834180573350487,0.14873442449954055,14.74687074339859,0.3311347961425781,-0.9448171720713319,-0.3594851493835449,-1.8122441534981952,1.0932738547311054,-1.0858646514408683,0.36689435267377846,-1.329076766967777,71.20420922860163,34.91295648940296,0.7263795020573247,5,-0.5397958755493164,0.2948465347290039,1.388045310974121,0.895878791809082,-0.19051742553710582,0,0.014907972365509004,1.5365741096838705,19.66851806640625,1.5238123842418783,19.332847595214844,1.6428592881814086,19.02439308166504,0.014907972365509004
4692,2013-05-07,18.55263900756836,18.888309478759766,18.534494400024414,18.8021240234375,5483592.0,-0.04728628300230031,-1.476186026643885,2.0370335762785774,30.275230773444505,34.328223904215285,0.6932651512392098,1.3782309137737911,1.766186828984953,1.0843318402690976,16.28911767721427,0.9389724731445312,-0.9759342685552035,-1.1923128128051772,-2.7332717528588724,0.34864612724851796,-1.9627922828320266,-0.42183334277832785,-0.377584877014165,1.5267359339040336,-36.166397657053025,0.7704794700268476,5,0.5760841369628906,1.2156744003295898,2.308873176574707,1.816706657409668,0.7121677398681641,1,0.06650364154101696,1.3174573510959233,19.473466873168945,1.5365741096838705,19.66851806640625,1.5238123842418783,19.332847595214844,0.06650364154101696
4693,2013-05-08,18.715938568115234,18.783979415893555,18.51634979248047,18.56624794006348,3811779.0,0.0088019586043937,-1.145440089294588,-0.5999984709713776,37.30887020554775,34.711378302990475,0.5517179933369825,1.1382466834647929,1.6049336459623724,0.9347285155883895,17.977188278375912,0.26762962341308594,-0.9820007673516393,-0.9432810783386216,-2.5141281856668556,0.6275660289896123,-1.7287046320027386,-0.15785752467450465,-0.5108336936950728,16.54139141678799,-24.436708312016645,0.7854235536641166,5,0.40371227264404297,1.0523748397827148,2.145573616027832,1.6692829132080078,0.5443305969238317,2,0.04265632697419286,-1.476186026643885,18.55263900756836,1.3174573510959233,19.473466873168945,1.5365741096838705,19.66851806640625,0.04265632697419286
4694,2013-05-09,18.87016487121582,18.96542358398437,18.44830894470215,18.611608505249023,3524734.0,0.008240372372418925,1.3030274715006747,1.7272715689148102,39.44771670600568,34.74663086872391,0.3695044178747473,0.8662379475121185,1.4510784303049817,0.7962483102119364,19.046235054098652,0.517114639282223,-0.8214773170924694,-0.6860853195190444,-2.17412302017744,0.8019523811393512,-1.4301041698482422,0.0579335308101534,-0.6356102678070101,33.09600766145927,-12.099631704396337,0.7440188503291978,5,0.21546554565429688,0.8981485366821289,2.029904365539551,1.5853662490844727,0.35835266113281605,3,0.030288472083563667,-1.145440089294588,18.715938568115234,-1.476186026643885,18.55263900756836,1.3174573510959233,19.473466873168945,0.030288472083563667
4695,2013-05-10,19.582332611083984,19.5959415435791,18.829341888427734,18.829341888427734,6115108.0,0.037740408985747154,-1.0361463483829132,2.912288466929285,49.29204517842411,35.82039070082312,-0.36544975992144657,0.020055125018686226,0.7645280841559767,0.10695243999053261,19.13699145050364,0.7665996551513672,-0.6917002406072257,0.11181468963622976,-1.131378440219109,1.3550078194915685,-0.5097818752914414,0.7334112545639009,-1.318917273266301,92.25086811751162,40.33109654342339,0.6215965649276697,5,-0.4967021942138672,0.18598079681396484,1.3177366256713867,0.893610954284668,0.1134033203125,4,0.0018531610002043841,1.3030274715006747,18.87016487121582,-1.145440089294588,18.715938568115234,-1.476186026643885,18.55263900756836,0.0018531610002043841
4696,2013-05-13,19.663982391357425,19.663982391357425,19.514291763305664,19.5959415435791,3223947.0,0.004169563549708322,3.4000224259240137,0.0903608048958465,62.36444341477411,38.56377532768916,-0.44480932948820495,-0.1534158342140053,0.6994437736495982,0.048446957347639596,19.96986468817716,0.14969062805176137,-0.6133406724732424,0.24676361083984588,-0.8521036107894773,1.345630832469169,-0.3026699999748139,0.7961972216545057,-1.3722835338190436,100.0,40.4672903509213,0.5494336108146612,5,-0.5783519744873082,0.10433101654052379,1.1714472770690882,0.8119611740112269,0.06804084777832031,0,-0.0053056426104240995,-1.0361463483829132,19.582332611083984,1.3030274715006747,18.87016487121582,-1.145440089294588,18.715938568115234,-0.0053056426104240995
4697,2013-05-14,20.04955101013184,20.07223129272461,19.691198348999023,19.736560821533203,4574644.0,0.019607860254384546,1.1265921151379346,4.600033638886365,62.96692861938118,42.44017402696924,-0.7976355259729111,-0.6140526446213919,0.33146040175356006,-0.31005177782608584,20.844478324533675,0.40824890136718395,-0.5709225826968591,0.6600024223327665,-0.3362251734777679,1.656230018143301,0.16188862442749752,1.1581162202380355,-1.7301343032671745,98.60336409432453,34.31796513227398,0.4981137979052676,5,-0.7892808914184606,-0.28123760223389027,0.7178368568420375,0.42639255523681285,-0.48989868164062855,1,-0.03823534811889828,3.4000224259240137,19.663982391357425,-1.0361463483829132,19.582332611083984,1.3030274715006747,18.87016487121582,-0.03823534811889828
4698,2013-05-15,20.32171630859375,20.376150131225586,19.96336555480957,20.03140640258789,3879668.0,0.013574633084021404,1.0681753024598153,0.927536761793319,62.28261733978926,46.350470172069414,-0.9682440140205415,-0.9491728433471707,0.0850849983352866,-0.5523481712097649,21.894252062094672,0.4127845764160156,-0.5125399186419983,0.9412399291992202,-0.0147813080595256,1.897261166457966,0.4632293105698473,1.419250547828593,-1.9321870182946874,97.1764363676658,31.018389306861664,0.4780106186293725,5,-0.9094867706298828,-0.5534029006958008,0.46268224716186523,0.15422725677490234,-0.9934043884277344,2,-0.05200887292724754,1.1265921151379346,20.04955101013184,3.4000224259240137,19.663982391357425,-1.0361463483829132,19.582332611083984,-0.05200887292724754
4699,2013-05-16,20.42604637145996,20.4804801940918,20.153881072998047,20.262746810913086,3247868.0,0.00513391985607492,1.3999887871949401,0.5625008212554039,61.52994144010173,49.08571393494392,-1.0071038571844042,-1.0622353784900156,0.007265218607969359,-0.6276376951762259,22.369730282658733,0.32659912109375355,-0.43298406105125764,1.0165390014648423,-0.029915750140439457,2.062993753070124,0.49331162566220144,1.5397663772674832,-1.9173198307053063,96.70325481244608,30.22649145073332,0.5232273758026412,5,-0.9616518020629883,-0.6577329635620117,0.3300018310546875,0.049897193908691406,-1.4243335723876953,3,-0.0570730715685519,1.0681753024598153,20.32171630859375,1.1265921151379346,20.04955101013184,3.4000224259240137,19.663982391357425,-0.0570730715685519
4700,2013-05-17,20.208314895629886,20.50316047668457,20.14027214050293,20.41243934631348,6226270.0,-0.010659501690659878,-1.1333198780049787,-1.25,60.26059881114353,51.74759916540132,-0.787571369545212,-0.8596402511991492,0.22305509093822096,-0.3833579631037871,22.88350389480739,0.3628883361816406,-0.28102359798059595,0.7804363250732465,-0.3098869061227134,1.8707595562692063,0.23527470947526652,1.3255979406712264,-1.5418480626082598,70.1835464035247,5.54115699236138,0.5451616155979803,5,-0.732580184936527,-0.44000148773193715,0.5057744979858363,0.267628669738766,-1.7373256683349645,4,-0.04848486221348092,1.3999887871949401,20.42604637145996,1.0681753024598153,20.32171630859375,1.1265921151379346,20.04955101013184,-0.04848486221348092
4701,2013-05-20,20.09944725036621,20.208314895629886,19.940683364868164,20.17656135559082,2478327.0,-0.0053872698355080795,2.8064183598729016,0.37777985423285365,59.35827626464049,54.9790486644231,-0.648798489300134,-0.7544419739204145,0.3235578933692018,-0.2464224490240099,22.95601486029062,0.2676315307617223,-0.1417983346977465,0.6493417739868157,-0.47796554071552677,1.7766490886891582,0.08568811663564446,1.212995431337987,-1.249311052978289,50.27930336244603,-11.937592110557006,0.5636536573511719,5,-0.6237125396728516,-0.4218559265136719,0.7246427536010742,0.3764963150024414,-1.5286636352539062,0,-0.020085692603430738,-1.1333198780049787,20.208314895629886,1.3999887871949401,20.42604637145996,1.0681753024598153,20.32171630859375,-0.020085692603430738
4702,2013-05-21,20.28996467590332,20.29450035095215,20.013261795043945,20.04955101013184,3295022.0,0.00947873954760814,1.254552682680693,-3.1176354192430904,65.24591098088666,58.08316430612742,-0.6335884500962123,-0.8582036150970964,0.12964164983369741,-0.40639278732626494,21.666026629434906,0.2812385559082031,-0.07320120090404103,0.7568485260009759,-0.36057052749222507,1.8742675794941768,0.1981389992543754,1.3155580527475763,-1.2745260505857345,62.096982027806035,-3.4717519577812226,0.5587095267466006,5,-0.8142299652099609,-0.7983531951904297,0.6418576240539551,0.18597888946533203,-1.3245410919189489,1,-0.02749839369756002,2.8064183598729016,20.09944725036621,-1.1333198780049787,20.208314895629886,1.3999887871949401,20.42604637145996,-0.02749839369756002
4703,2013-05-22,20.775325775146484,20.86604881286621,20.28996467590332,20.31264305114746,5253437.0,0.02392123924294398,-1.267871556808668,1.924527553432902,66.66666666666666,61.1074920795342,-0.8896622215343548,-1.2644173784917214,-0.3683180522203031,-0.8602471648288912,20.240146823669736,0.5760841369628906,0.031468242132035584,1.1508072853088365,-0.06000037681264203,2.361614947430315,0.5454034542480954,1.7562111163695775,-1.6111149646921987,90.1959773929318,23.422636441723867,0.6054038310607394,5,-0.9276304244995117,-1.270106315612793,0.15649652481079102,-0.29938220977783203,-1.546808242797848,2,-0.05851525313309802,1.254552682680693,20.28996467590332,2.8064183598729016,20.09944725036621,-1.1333198780049787,20.208314895629886,-0.05851525313309802
4704,2013-05-23,20.35800552368164,20.47140884399414,20.14027214050293,20.36707878112793,5439315.0,-0.020087302407747698,2.0416714116771058,-0.019610106398327967,57.81894161262832,62.05492501666799,-0.26719549342365667,-0.8047593100242345,0.04226208165269085,-0.4096159139658653,19.237223338631264,0.6350536346435547,0.25896090061236166,0.6804146766662598,-0.562491431311102,1.9233207846436216,0.05896162267757887,1.3018677306549407,-0.989574152937923,45.09809175567547,-17.51244022308265,0.6214530539886807,5,-0.16783523559570312,-0.8527860641479492,0.5738167762756348,0.11793804168701172,-1.356292724609375,3,-0.05057929679397244,-1.267871556808668,20.775325775146484,1.254552682680693,20.28996467590332,2.8064183598729016,20.09944725036621,-0.05057929679397244
4705,2013-05-24,20.43511962890625,20.534912109375,20.24460220336914,20.40790367126465,3589029.0,0.0037879007909151774,1.5600417125701167,-2.9995795669539627,61.20507761366914,61.926106594322995,-0.23537229077857802,-0.8504524375865614,-0.04244358620331212,-0.45357396947195383,18.704629705325797,0.2903099060058594,0.4429076754976897,0.7098997116088874,-0.5738700521865958,1.9936694754043707,0.06801482971114581,1.351784593506629,-0.8869741651078336,53.43145944207867,-7.757756741664025,0.6418848818977416,5,-0.1564960479736328,-0.9299001693725586,0.2880415916442871,0.040823936462402344,-1.1657772064208984,4,-0.07014428375581305,2.0416714116771058,20.35800552368164,-1.267871556808668,20.775325775146484,1.254552682680693,20.28996467590332,-0.07014428375581305
4706,2013-05-27,20.534912109375,20.630170822143555,20.34893226623535,20.403366088867188,1511545.0,0.004883381271112874,-1.339622042746299,4.833415095661924,78.56209236546479,63.65890256611006,-0.22197434162910668,-0.9033142636108806,-0.1516030549352223,-0.5287092219918748,17.958648478569827,0.2812385559082031,0.6245388022286633,0.7504961967468269,-0.5692948215497466,2.0702872150434004,0.0906006875985419,1.4103917058951119,-0.8286182436884495,61.17005810702607,-7.253514416504949,0.6598955091482862,5,-0.1315460205078125,-1.0296926498413086,0.1882491111755371,-0.058968544006347656,-1.2882499694824254,0,-0.10050799687317946,1.5600417125701167,20.43511962890625,2.0416714116771058,20.35800552368164,-1.267871556808668,20.775325775146484,-0.10050799687317946
4707,2013-05-28,20.702749252319336,20.915945053100586,20.61656379699707,20.6210994720459,3574287.0,0.008173258402587091,-5.600033638886553,0.620693655028419,78.59008836169394,65.47084379076614,-0.3211875890929363,-1.0130560885331832,-0.3369939016659842,-0.6698661159974222,17.254571945336654,0.38103294372558594,0.7141167927453012,0.8484774589538588,-0.5118850651871263,2.208839983094844,0.1682961968833645,1.5286587210243532,-0.8572847929712246,72.51472917015019,-2.3694914877225273,0.6801812620704933,5,-0.27443504333496094,-1.172581672668457,-0.08391809463500977,-0.2268056869506836,-1.7509346008300817,1,-0.10297983186789483,-1.339622042746299,20.534912109375,1.5600417125701167,20.43511962890625,2.0416714116771058,20.35800552368164,-0.10297983186789483
4708,2013-05-29,20.33078956604004,20.53037643432617,20.2491397857666,20.41243934631348,4080790.0,-0.017966680741091756,-1.2962841836416579,-1.0000000000000435,69.77889033985718,66.38739366851674,0.05832833598956455,-0.5672915889536014,0.01711494839288008,-0.26978653779256234,16.033389281969967,0.4536094665527344,0.7271743056921913,0.41119794845581126,-0.9061615604012303,1.7285574573128528,-0.2474818059727113,1.0698777028843338,-0.33545782356658194,24.561567439435816,-53.31144799540816,0.6586797544285208,5,0.09752464294433594,-0.8006219863891602,-0.24721765518188477,-0.11567115783691406,-0.6214447021484375,2,-0.06715754829002485,-5.600033638886553,20.702749252319336,-1.339622042746299,20.534912109375,1.5600417125701167,20.43511962890625,-0.06715754829002485
4709,2013-05-30,20.258211135864254,20.416975021362305,20.113056182861328,20.262746810913086,4871018.0,-0.0035698775957534457,-1.061545826217461,0.055550364417906915,61.06983692409381,66.47730901440012,0.11688765534685075,-0.44462904990556495,0.07180101792809523,-0.17255648428531956,14.654445737532026,0.30391883850097656,0.7084654864462827,0.29235134124755646,-1.003057645601345,1.5877603280964578,-0.35535315217689245,0.9400558346720054,0.6577339172363317,18.079083965838326,-55.5803328610522,0.6477044934244507,5,0.17010307312012074,-0.5760841369628871,-0.35835123062133434,-0.22680473327636363,-0.7484569549560511,3,-0.050828456501408104,-1.2962841836416579,20.33078956604004,-5.600033638886553,20.702749252319336,-1.339622042746299,20.534912109375,-0.050828456501408104
4710,2013-05-31,19.863571166992188,20.28542709350586,19.763776779174805,20.230995178222656,5427566.0,-0.01948049441411015,1.1904834369193311,81.00756938597523,52.96496735878135,65.76694135819353,0.5112460208885636,-0.03649822661012436,0.4299941539621557,0.24628396527732122,13.823753641814351,0.5216503143310547,0.6638935909896766,-0.1120412826538093,-1.4009453197207975,1.176862754413179,-0.7564933011873052,0.5324107358796866,1.0363161087036126,8.661442089301206,-59.11870645310054,0.6444520185334941,5,0.4762897491455078,-0.1814441680908203,-0.009072303771972656,0.16783523559570312,-0.0816497802734375,4,-0.04338889319922967,-1.061545826217461,20.258211135864254,-1.2962841836416579,20.33078956604004,-5.600033638886553,20.702749252319336,-0.04338889319922967
4711,2013-06-03,19.763776779174805,19.92707633972168,19.53697204589844,19.827281951904297,3337107.0,-0.005023990247192467,1.9655132415522758,0.17283892937976286,45.36082218858907,63.55748704793825,0.6240430043602032,0.09081683133479856,0.4855813134108651,0.3696545047010602,13.083152818804155,0.39010429382323863,0.6108052124436831,-0.22635116577148295,-1.4978657917095326,1.0451634601665667,-0.8621084787405096,0.40940614719754365,1.0906660766601561,16.447365691119444,-45.47440982822696,0.6357573129690248,6,0.46268177032470703,-0.0816497802734375,-0.0022678375244140625,0.26762962341308594,0.30391883850097656,0,-0.025017200012623197,1.1904834369193311,19.863571166992188,-1.061545826217461,20.258211135864254,-1.2962841836416579,20.33078956604004,-0.025017200012623197
4712,2013-06-04,19.786457061767575,20.00872611999512,19.70480728149414,19.881715774536133,2696517.0,0.001147568242962027,-1.3508730515864216,1.5000150172699163,40.54487503453473,60.65506575547915,0.5838245184453328,0.1742440961007894,0.4259425495531737,0.36230262240186306,11.227402699443765,0.3039188385009801,0.5769672588174366,-0.2653617858886754,-1.349073914386775,0.8183503426094241,-0.8072178501377252,0.2764942783603743,0.9889375454711953,25.11414473052574,-31.011884448476135,0.5418560642490492,6,0.44000148773193715,-0.10433006286620738,-0.07257747650146129,0.24494934082031605,0.14515495300293324,1,-0.027281029655279676,1.9655132415522758,19.763776779174805,1.1904834369193311,19.863571166992188,-1.061545826217461,20.258211135864254,-0.027281029655279676
4713,2013-06-05,19.514291763305664,19.763776779174805,19.41903305053711,19.64130210876465,2999566.0,-0.013755130471932886,-1.171424109180903,1.3333199847826025,34.79577660107731,58.09693630975126,0.7356636645977019,0.5368091761614373,0.6531301673969274,0.6496730243561615,9.42009068881019,0.3674240112304652,0.5469477073454634,-0.5774447441101067,-1.5009441239675745,0.34605463574736106,-1.0391944340388406,-0.11569505418137283,1.1867974902526868,9.54551622774073,-39.735602314179275,0.4617496899287331,6,0.6531972885131836,0.16783523559570312,0.10546350479125977,0.5171146392822266,0.6078357696533203,2,-0.02882385477468785,-1.3508730515864216,19.786457061767575,1.9655132415522758,19.763776779174805,1.1904834369193311,19.863571166992188,-0.02882385477468785
4714,2013-06-06,19.441713333129886,20.085840225219727,19.441713333129886,20.04955101013184,5095352.0,-0.003719244902971708,-1.1194042964459752,4.785733593632678,36.56596488272625,55.35925711742428,0.7427001938390205,0.6897667458346355,0.6795451513406299,0.7374061790563893,7.703361350877618,0.6441268920898402,0.46835150827175553,-0.678600597381589,-1.4686708446729035,0.11146964990972563,-1.073635721027248,-0.2835654737359299,1.1568114241867669,2.6177791475875885,-42.20093002709208,0.39503512364565807,6,0.7257757186889613,0.24041366577148082,0.061237812042232775,0.5896930694580043,0.8527870178222621,3,0.013765840807129504,-1.171424109180903,19.514291763305664,-1.3508730515864216,19.786457061767575,1.9655132415522758,19.763776779174805,0.013765840807129504
4715,2013-06-07,19.618621826171875,19.691198348999023,19.02439308166504,19.459857940673828,5573220.0,0.009099429150646099,3.388075812727501,-0.261194545032352,41.77020387509586,51.27126950738328,0.48924029191099194,0.5435862979972157,0.4635727174623909,0.5763279650558317,7.379657004623957,0.6668052673339844,0.3388944587113265,-0.5035065650939927,-1.2885251638020243,0.28151203361403887,-0.8960158644480103,-0.11099726573997515,0.8855435946024137,55.9828860169918,11.365191373757696,0.3925092993540166,6,0.3515472412109375,0.06350517272949219,-0.14288759231567383,0.4127845764160156,0.8936119079589844,4,-0.005549199440627373,-1.1194042964459752,19.441713333129886,-1.171424109180903,19.514291763305664,-1.3508730515864216,19.786457061767575,-0.005549199440627373
4716,2013-06-10,19.55965232849121,19.650373458862305,19.34645652770996,19.568723678588867,2229006.0,-0.003005792058339063,2.5263134599212145,-0.05713736514572671,36.91055554264094,46.64021030526628,0.4417785680275905,0.6264577030042489,0.4894455635852566,0.6498591308094248,7.161904721540926,0.30391693115234375,0.27796678756589444,-0.5572595596313477,-1.3563570475736704,0.24183792831097506,-0.9568083036025072,-0.15771081566018808,0.7965358583721525,50.42731049552205,7.689304275758545,0.3995487439711612,6,0.21773242950439453,0.12247467041015625,-0.17463970184326172,0.4717540740966797,1.0569114685058594,0,0.011363650769179223,3.388075812727501,19.618621826171875,-1.1194042964459752,19.441713333129886,-1.171424109180903,19.514291763305664,0.011363650769179223
4717,2013-06-11,19.28294944763184,19.514291763305664,18.929134368896484,19.43717765808105,3722101.0,-0.01414661550278773,2.794100915162008,17.001682085785593,21.089646905984097,41.23029436816927,0.5541811700779746,0.888329101566196,0.7284229348163827,0.9324196491042045,7.863004265004607,0.6305179595947266,0.18094338216226546,-0.7956323623657191,-1.677581966350676,0.0863172416192377,-1.2366071643581975,-0.3546575603732407,0.9400592287116929,30.58816351635046,-5.892813509010029,0.440974801992479,6,0.39010524749755504,0.3991775512695277,0.06804275512694957,0.7484569549560511,1.5604190826416016,1,0.04069637646331725,2.5263134599212145,19.55965232849121,3.388075812727501,19.618621826171875,-1.1194042964459752,19.441713333129886,0.04069637646331725
4718,2013-06-12,19.264806747436523,19.51882743835449,19.246662139892575,19.31016731262207,2769506.0,-0.0009408674873409018,-5.666651093253018,0.29411328221618965,24.948051664226085,37.21676267262841,0.45283269152415073,0.8677193532076544,0.697322672129296,0.9607196595081504,8.535786623387983,0.27216529846191406,0.0023475952838403202,-0.7609295845031738,-1.705941900866133,0.1840827318597853,-1.2334357426846552,-0.2884234263216925,0.8029370120133628,29.019683500784076,-6.108095192995485,0.47250615818147995,6,0.34247398376464844,0.41732025146484375,0.18371152877807617,0.7665996551513672,1.7645416259765625,2,0.034612611280033345,2.794100915162008,19.28294944763184,2.5263134599212145,19.55965232849121,3.388075812727501,19.618621826171875,0.034612611280033345
4719,2013-06-13,19.260269165039066,19.31016731262207,18.83387756347656,18.969959259033203,4365122.0,-0.00023553739505122184,1.441846593131521,-6.400050458329908,22.150534328503824,33.792936780375356,0.33628997108631964,0.8226178293184603,0.6584222707236052,0.9727390133476526,9.285542185211295,0.47628974914551137,-0.20339204106942788,-0.7071783065795856,-1.691232151060671,0.27687553790149977,-1.19920522882013,-0.21515138433904113,0.6708414675444132,49.73536262773071,16.223809879235787,0.49202692224054284,6,0.19958972930907848,0.42185783386230113,0.18371295928954723,0.7711372375488246,1.9777393341064418,3,0.04474799186526157,-5.666651093253018,19.264806747436523,2.794100915162008,19.28294944763184,2.5263134599212145,19.55965232849121,0.04474799186526157
4720,2013-06-14,19.228517532348636,19.43717765808105,19.151403427124023,19.31016731262207,2834886.0,-0.0016485560206014327,-1.4230682148979226,-0.28125041062768624,18.000076621120513,30.752853939545513,0.3000380964764595,0.8192028047439237,0.6514669692464459,1.0078077231010205,9.942497732620307,0.2857742309570277,-0.3631912609874206,-0.6899400711059549,-1.719985501634504,0.34010535942259423,-1.2049627863702312,-0.17491735584167856,0.5489804705598758,48.333368373595256,17.563632450815227,0.5150227152642753,6,0.23134136199950817,0.6441259384155238,0.19845438003539684,0.8028888702392543,2.4585647583007777,4,0.05543759766243972,1.441846593131521,19.260269165039066,-5.666651093253018,19.264806747436523,2.794100915162008,19.28294944763184,0.05543759766243972
4721,2013-06-17,19.695735931396484,20.11759185791016,19.550579071044922,19.64130210876465,5158621.0,0.024298201786062457,-3.807639748037129,-0.6666744533732303,28.488391517671047,29.413244659893994,-0.19874729154718906,0.33749199900695714,0.16201768779949433,0.5454980888014731,10.529364114372605,0.8890743255615234,-0.46790919501729533,-0.20253610610961914,-1.2334700819410855,0.8283978697218473,-0.7180030940253523,0.31293088180611406,-0.8618583679199254,67.13786483932499,39.92812952689675,0.5154669879157332,6,-0.220001220703125,0.17917537689208984,-0.26876401901245117,0.33567047119140625,1.628458023071289,0,0.041455562035273674,-1.4230682148979226,19.228517532348636,1.441846593131521,19.260269165039066,-5.666651093253018,19.264806747436523,0.041455562035273674
4722,2013-06-18,19.732023239135746,19.91346740722656,19.541507720947266,19.609548568725586,3233979.0,0.0018423941032543745,-1.8772038537009714,2.249973720172461,35.06783843588212,29.443473752650082,-0.27219193941092,0.271164677754836,0.10960469244293591,0.5088033628447697,11.00397406835481,0.3719596862792933,-0.5188389520589318,-0.13835172653197958,-1.1547508094277816,0.8780473563638225,-0.6465512679798806,0.36984781491592145,-0.8724713897705136,69.964608133889,40.66757519113956,0.5081995414479016,6,-0.25628852844238637,0.14288806915282848,-0.30505132675171254,0.2993831634521449,2.3950614929199183,1,0.044827666536848554,-3.807639748037129,19.695735931396484,-1.4230682148979226,19.228517532348636,1.441846593131521,19.260269165039066,0.044827666536848554
4723,2013-06-19,19.55965232849121,19.958829879760746,19.541507720947266,19.722951889038086,3654580.0,-0.008735592318919516,-3.181819919344085,-1.3333333333332946,33.4051657734432,29.092273851618632,-0.10360515943744275,0.3665857131064314,0.25971236565555245,0.6804122477375927,10.568673071451471,0.4173221588134801,-0.539511820554722,-0.24993896484375,-1.1802233806471492,0.6803454509596492,-0.7150811727454496,0.21520324305794958,-0.6749396789550808,56.53709459820868,24.754424930667504,0.4651422079016987,6,-0.08391761779785156,0.3152589797973633,-0.045360565185546875,0.4717540740966797,2.5810394287109375,2,0.0656308292306571,-1.8772038537009714,19.732023239135746,-3.807639748037129,19.695735931396484,-1.4230682148979226,19.228517532348636,0.0656308292306571
4724,2013-06-20,19.328311920166016,19.722951889038086,19.251197814941406,19.319238662719727,6639548.0,-0.011827429467558437,-5.500006570043231,-0.05556204447766772,36.21494913928771,28.475023325417723,0.12287971720649793,0.5447588127098157,0.4495565030614941,0.9118829498108099,10.562866594182472,0.4717540740966797,-0.5547757305858951,-0.42979469299316264,-1.34615435796006,0.48656497197373483,-0.8879745254766114,0.028385139490286093,-0.4189416864624036,18.309937006599338,-15.720052256053709,0.4581798324834483,6,0.14742279052734375,0.5465993881225586,0.2619595527648926,0.703094482421875,2.6263999938964844,3,0.0880075021695148,-3.181819919344085,19.55965232849121,-1.8772038537009714,19.732023239135746,-3.807639748037129,19.695735931396484,0.0880075021695148
4725,2013-06-21,19.001712799072266,19.582332611083984,19.001712799072266,19.51882743835449,6912642.0,-0.016897446732168864,-1.245613517411302,-56.99327307126301,32.42677400995248,27.976825377341225,0.39422452326014223,0.7994529803021102,0.7181636934160309,1.2295441319027773,10.593209063799481,0.5806198120117188,-0.5361544427155494,-0.6847234725952163,-1.6023518391213507,0.23290489393091818,-1.1435376558582817,-0.22590928933215082,-0.06817813288452257,0.0,-34.756454539865196,0.4588141832630668,6,0.47402191162109375,0.8731985092163086,0.6146411895751953,1.029693603515625,2.9031028747558594,4,0.11768916432535637,-5.500006570043231,19.328311920166016,-3.181819919344085,19.55965232849121,-1.8772038537009714,19.732023239135746,0.11768916432535637
4726,2013-06-24,18.470989227294922,19.05614471435547,18.343978881835934,19.010784149169922,4811991.0,-0.02793030172539268,1.258993502172004,1.0438592932202775,25.423725189751593,28.458389631093173,0.8429236149632509,1.2307244583070052,1.2018119256807012,1.7380853192443126,10.785067804510655,0.7121658325195348,-0.5354548583081424,-1.112250900268556,-2.0903381881443757,-0.13416361239273655,-1.601294544206464,-0.6232072563306481,1.646602630615238,7.865143324195511,-26.94976220481998,0.4890436439379097,6,0.759796142578125,1.1589727401733398,1.1510348320007324,1.5604171752929688,3.2478466033935582,0,0.17411590812916566,-1.245613517411302,19.001712799072266,-5.500006570043231,19.328311920166016,-3.181819919344085,19.55965232849121,0.17411590812916566
4727,2013-06-25,18.570783615112305,18.711402893066406,18.416555404663086,18.711402893066406,5830555.0,0.005402763576404235,3.1935571380128858,0.2605050033921303,31.159419185879045,29.148541577943504,0.7056963374606049,1.0150618822787756,1.0592257758288497,1.618129500169939,10.550633669621675,0.2948474884033203,-0.5669837411294125,-0.9058582305908196,-1.833630169800319,0.021913708618679806,-1.3697442001955693,-0.4419722609860699,1.5113359832763713,14.044932539771752,-22.976354320540693,0.46388596960474904,6,0.6600017547607422,1.059178352355957,1.0058794021606445,1.460622787475586,3.2569179534912145,1,0.1482657057677863,1.258993502172004,18.470989227294922,-1.245613517411302,19.001712799072266,-5.500006570043231,19.328311920166016,0.1482657057677863
4728,2013-06-26,18.96542358398437,19.12872314453125,18.61614418029785,18.61614418029785,4204012.0,0.021250582476816993,-1.9350655024218695,-2.483865717192243,41.57303674126674,31.306597401583826,0.2951623136574071,0.5406044742047236,0.6287146860059103,1.201144947376008,10.757596790890393,0.5579395294189453,-0.5731055642843543,-0.44294996261596964,-1.3046714016506122,0.41877147641867296,-0.8738106821332927,-0.012089243098646563,1.081933200073248,45.0657626293432,3.5401233038742532,0.4308607195173221,6,0.2653617858886754,0.6645383834838903,0.5182495117187536,1.0659828186035192,3.334032058715824,2,0.16670659287257905,3.1935571380128858,18.570783615112305,1.258993502172004,18.470989227294922,-1.245613517411302,19.001712799072266,0.16670659287257905
4729,2013-06-27,19.228517532348636,19.3147029876709,18.888309478759766,18.997175216674805,3102503.0,0.013872294873837676,1.1123583827045005,0.6623417047558368,43.30217701270035,34.11794188953714,0.030274422808975743,0.2070275601871039,0.35327118067761987,0.9230934261613122,11.115173950507916,0.4263935089111328,-0.5052534557950104,-0.1283713340759256,-0.8939861946143637,0.6372435264625125,-0.5111787643451464,0.2544360961932952,0.784771693664549,71.42859343184676,30.420894845588833,0.3828074302692191,6,0.00226783752441051,0.40144443511962535,0.44793987274169567,0.8028888702392543,2.7261943817138636,3,0.15145079281095297,-1.9350655024218695,18.96542358398437,3.1935571380128858,18.570783615112305,1.258993502172004,18.470989227294922,0.15145079281095297
4730,2013-06-28,19.001712799072266,19.251197814941406,18.84294891357422,19.19676399230957,4928243.0,-0.011795227213684645,1.6865652907914472,-0.8431280402341366,40.94256231843853,35.50173864517797,0.24755680659983526,0.3857299867231774,0.5649824657957936,1.1356427430201954,11.98477815881412,0.4082489013671875,-0.46452233885246486,-0.3120831489562974,-1.0542807588335563,0.4301144609209615,-0.6831819538949269,0.05901565598233205,0.9781902200573747,67.75703964522283,26.786650567044177,0.3710988049386287,6,0.14969158172607422,0.6282491683959961,0.8459820747375488,1.029693603515625,3.1798038482666016,4,0.15540699652793455,1.1123583827045005,19.228517532348636,-1.9350655024218695,18.96542358398437,3.1935571380128858,18.570783615112305,0.15540699652793455
4731,2013-07-01,19.26934242248535,19.41449737548828,18.861093521118164,18.974496841430664,3340178.0,0.0140844999734,-1.1217348699798169,-1.5116317729775188,49.77845463568298,37.136251556266956,-0.09713188118303506,0.08343720247255249,0.2910537446247048,0.8535758007587404,12.403092513620848,0.5534038543701172,-0.41046882432132037,-0.019731807708740945,-0.7311192198742837,0.6916556044568019,-0.37542551379151234,0.33596189837403045,0.6778421138984143,85.4545697799541,41.38755368713775,0.35569370608277134,7,-0.11793804168701172,0.36061954498291016,0.6225790977478027,0.7620639801025391,2.708049774169922,0,0.13677027443694434,1.6865652907914472,19.001712799072266,1.1123583827045005,19.228517532348636,-1.9350655024218695,18.96542358398437,0.13677027443694434
4732,2013-07-02,19.246662139892575,19.37367248535156,19.05160903930664,19.3147029876709,3553050.0,-0.001177013833451368,2.4634231388516636,-0.2307677379289051,49.705010998906566,38.947345470207324,-0.1682317730356253,0.06704114882910872,0.3400904692559443,0.8629888974897106,12.997784411430708,0.3220634460449183,-0.3440535597844203,-0.015422344207767225,-0.6872121632758201,0.6563674748602857,-0.3513172537417937,0.32047256532625923,0.6684582834002342,78.97732023785873,31.643436045684183,0.33589490953402606,7,-0.21319675445556285,0.38329982757568715,0.7076306343078649,0.784744262695316,2.5039253234863317,1,0.12844687940314747,-1.1217348699798169,19.26934242248535,1.6865652907914472,19.001712799072266,1.1123583827045005,19.228517532348636,0.12844687940314747
4733,2013-07-03,18.951814651489254,19.110578536987305,18.779443740844727,19.05160903930664,3500066.0,-0.01531940895830397,2.041653891638562,1.4666834861099187,45.41778800083181,39.96988312149,0.0350080418637404,0.33475153065571916,0.6481752236334408,1.1422129716825502,13.298534141984724,0.467218399047848,-0.33883538245824596,-0.2821459770202672,-0.9565692779608383,0.3922773239203039,-0.619357627490551,0.05506567345001656,0.9318829409744183,27.142732714422884,-19.065853427959176,0.33721165047028523,7,0.011341094970706678,0.4853630065917969,1.0274262428283727,1.0795917510986364,2.8713512420654332,2,0.1517473112733443,2.4634231388516636,19.246662139892575,-1.1217348699798169,19.26934242248535,1.6865652907914472,19.001712799072266,0.1517473112733443
4734,2013-07-04,19.7093448638916,19.763776779174805,19.101505279541016,19.10604286193848,4113036.0,0.03997138143933987,-1.1629529498975275,-6.045450201639626,55.87584306222944,42.57533523840967,-0.740678921205209,-0.4234087446707022,-0.09830227365051769,0.37381274780885576,13.855723828569818,0.8119621276855504,-0.34685188644292353,0.4620026588439927,-0.23984001361560559,1.163845331303591,0.11108132261419357,0.8129239950737919,0.14355835435951647,94.47017288218356,46.52561839786442,0.3509213362297993,7,-0.6554670333862305,-0.32886791229248047,0.2698960304260254,0.32206153869628906,2.372377395629883,3,0.1314153665023028,2.041653891638562,18.951814651489254,2.4634231388516636,19.246662139892575,-1.1217348699798169,19.26934242248535,0.1314153665023028
4735,2013-07-05,19.509754180908203,19.931612014770508,19.478002548217773,19.77284812927246,4194872.0,-0.0101267030620108,-1.7777914045937944,-0.43608996408518647,47.56818741826041,45.035831041577325,-0.5156723603369073,-0.24495111170596218,0.10425414281035472,0.5607554412366049,13.86078489513937,0.4536094665527344,-0.3432771370097498,0.2678553581237786,-0.4234726971450513,0.9591834133926085,-0.07780866951063459,0.6135193857581918,-1.1657752990722692,63.38574465126443,17.13086427322265,0.3456640276344142,7,-0.33567047119140625,-0.1950511932373047,0.545466423034668,0.5216522216796875,2.6853713989257812,4,0.12531976110426224,-1.1629529498975275,19.7093448638916,2.041653891638562,18.951814651489254,2.4634231388516636,19.246662139892575,0.12531976110426224
4736,2013-07-08,19.78192138671875,19.95429229736328,19.60501289367676,19.63676643371582,2655052.0,0.013950314457415569,-2.3478002541157483,-0.5517228879850946,50.614537580496375,47.197510863201465,-0.6507627744770232,-0.5266123756902346,-0.1574828055824291,0.27464217758612364,13.879513043967606,0.4445381164550781,-0.3268010307522893,0.5289091110229478,-0.19050229787733386,1.2483205199232295,0.16920340657280875,0.8886148154730868,-1.4061898422241228,85.32824425002313,40.33451402001584,0.35970570445014055,7,-0.4967031478881836,-0.5511360168457031,0.22907257080078125,0.24948501586914062,2.2589759826660156,0,0.12130243638674876,-1.7777914045937944,19.509754180908203,-1.1629529498975275,19.7093448638916,2.041653891638562,18.951814651489254,0.12130243638674876
4737,2013-07-09,20.06769561767578,20.2491397857666,19.727487564086914,19.840890884399414,3425896.0,0.014446232262802061,-1.2999962156730005,1.562500821255404,56.08695195128627,48.810168108759186,-0.7843530819845626,-0.7911433118509663,-0.4278286779554712,-0.018560339787775604,13.438565667848712,0.5216522216796875,-0.26200840168632666,0.7754460334777846,-0.03115790224437376,1.582049969199943,0.37214406561670543,1.1787480013388638,-1.6288216430664093,87.6543065678274,42.2981522743422,0.4033019678610799,7,-0.5534038543701172,-0.7711362838745117,-0.1134028434753418,-0.036289215087890625,2.1228942871093786,1,0.09516272397999792,-2.3478002541157483,19.78192138671875,-1.7777914045937944,19.509754180908203,-1.1629529498975275,19.7093448638916,0.09516272397999792
4738,2013-07-10,19.931612014770508,20.00872611999512,19.81821060180664,19.958829879760746,2419332.0,-0.006781227177145799,1.999999999999888,-0.12000571856263813,57.397083757205806,50.376268858148684,-0.5551863941166886,-0.6351051331118711,-0.26851337411408593,0.11915094373956236,12.98331846702608,0.24948501586914062,-0.11757082771382343,0.6060221672058113,-0.24944899425622324,1.4614933286678458,0.178286586474794,1.0337577479368285,-1.384122091491701,72.33197770948875,22.581640166882615,0.42773558073101703,7,-0.41732025146484375,-0.6350526809692383,0.02268075942993164,0.09979438781738281,1.950521469116211,2,0.09126082964390592,-1.2999962156730005,20.06769561767578,-2.3478002541157483,19.78192138671875,-1.7777914045937944,19.509754180908203,0.09126082964390592
4739,2013-07-11,20.122127532958984,20.2491397857666,19.945220947265625,20.230995178222656,3170722.0,0.009558460100833388,3.1874540103016926,3.9998598458298913,64.21169625843982,52.96172818481549,-0.6767840533528116,-0.7986910742505557,-0.4430483293232257,-0.0666569595703983,12.060923628626572,0.31752777099609375,0.013294425438701296,0.7534447669982924,-0.17212900256735253,1.6790185365639374,0.29065788221546995,1.216231651781115,-1.4725386179309083,83.52922844040782,26.35039742199544,0.462786884782823,7,-0.6078357696533203,-0.8255681991577148,-0.19731950759887695,-0.2200002670288086,1.8915538787841797,3,0.08453571113737812,1.999999999999888,19.931612014770508,-1.2999962156730005,20.06769561767578,-2.3478002541157483,19.78192138671875,0.08453571113737812
4740,2013-07-12,20.29450035095215,20.54398536682129,20.04955101013184,20.122127532958984,3345079.0,0.00856633165209919,-2.114293437453118,-1.5833245733907986,75.4429824584747,55.81334238734791,-0.7224647965783078,-0.9350488643643331,-0.6079294307070313,-0.2351551800005467,11.524252858600287,0.4944343566894496,0.10030542301826273,0.8725184440612779,-0.13794661336222447,1.8829835014847802,0.3672859153495267,1.377750972773029,-1.5489383836797614,73.4299968311489,9.599676219771403,0.5052325287117507,7,-0.6327857971191406,-0.8505182266235352,-0.369692325592041,-0.39237308502197266,1.6511402130126953,4,0.08806434638266358,3.1874540103016926,20.122127532958984,1.999999999999888,19.931612014770508,-1.2999962156730005,20.06769561767578,0.08806434638266358
4741,2013-07-15,20.51223373413086,20.58934593200684,20.303571701049805,20.36707878112793,2084428.0,0.010728689024782856,-1.0999754721609287,0.8420988569594902,76.22543778241419,58.76005647440431,-0.8329465459784124,-1.1472984954510252,-0.8091985083954114,-0.4436525043299042,12.309718054877274,0.29484558105469105,0.17553314455462754,1.04942693710327,-0.06793015146964265,2.166784025676183,0.49074839281681193,1.6081054813897282,-1.6227978948945605,91.05279930598242,20.060573337407263,0.5586785442864564,7,-0.8278388977050781,-1.0455713272094727,-0.6860857009887695,-0.6101064682006836,1.102270126342777,0,0.0820433243651526,-2.114293437453118,20.29450035095215,3.1874540103016926,20.122127532958984,1.999999999999888,19.931612014770508,0.0820433243651526
4742,2013-07-16,20.61656379699707,20.68006706237793,20.39429473876953,20.593883514404297,3011076.0,0.00508623605885572,2.8182698556301684,0.1562487681168942,74.20207813905732,61.95831093420715,-0.807430618836154,-1.2458380166938348,-0.8658269069354461,-0.5329760851391576,13.171238475103344,0.28577232360839844,0.28993647661194544,1.109529972076416,-0.1173505156842154,2.3364104598370474,0.4960897281961003,1.7229702159567317,-1.5571369484837163,92.6318049134579,17.601620736200914,0.6134402438803155,7,-0.7257776260375977,-1.1045408248901367,-0.886807918548584,-0.7802095413208008,0.8527851104736328,1,0.06908685590928387,-1.0999754721609287,20.51223373413086,-2.114293437453118,20.29450035095215,3.1874540103016926,20.122127532958984,0.06908685590928387
4743,2013-07-17,20.84336853027344,20.93862533569336,20.60749053955078,20.6483154296875,4595894.0,0.011001092883839547,-1.3934322267563692,8.600117736103092,73.92467846463285,63.96373709002974,-0.8243953086609324,-1.4456585374574367,-1.0465754184339318,-0.7488801253136508,14.296281872755124,0.3311347961425781,0.3661578494117066,1.2721488952636761,-0.09286470381286094,2.637162494340213,0.5896420957254058,1.9546556948019465,-1.5894648560963383,90.41107463087799,14.308764143772166,0.6825067995382686,7,-0.6350545883178746,-1.2020664215087926,-1.1657776832580602,-1.0750551223754918,0.8346424102783203,2,0.06463549174189298,2.8182698556301684,20.61656379699707,-1.0999754721609287,20.51223373413086,-2.114293437453118,20.29450035095215,0.06463549174189298
4744,2013-07-18,21.029348373413086,21.092853546142575,20.74357414245605,20.79347038269043,3283938.0,0.00892273448360914,-1.0810850739822728,1.2093014159430273,80.4080899452344,67.61261514858242,-0.8978613198437522,-1.5786026631182395,-1.1883602936374231,-0.9245054210751675,15.077410750941656,0.34927940368652344,0.45869440265097694,1.3730769157409668,-0.1329079241888067,2.8790617556707403,0.62008449577608,2.1260693357058535,-1.539583666623706,93.91306255496006,16.062994235476694,0.7529924199648862,7,-0.680415153503418,-1.3109321594238317,-1.3846445083618164,-1.2610349655151367,0.8255691528320348,3,0.040552141480131976,-1.3934322267563692,20.84336853027344,2.8182698556301684,20.61656379699707,-1.0999754721609287,20.51223373413086,0.040552141480131976
4745,2013-07-19,21.238008499145508,21.351411819458008,20.91140937805176,20.91140937805176,5281152.0,0.00992232959515893,-1.694449635582171,1.3846104085131008,80.05532648449687,70.88381391569357,-0.9337849410445322,-1.6982026796907483,-1.3724484054487718,-1.113090809164568,15.634677943610253,0.44000244140624645,0.6099228680765805,1.4699222564697259,-0.1585318515325369,3.0983763644719886,0.6556952024685962,2.2841493104708555,-1.4917495780596184,89.1774214099787,11.781614257789641,0.8142270540011313,7,-0.6985588073730469,-1.3903131484985352,-1.667015552520752,-1.4696950912475586,0.4536094665527308,4,0.03652286477938205,-1.0810850739822728,21.029348373413086,-1.3934322267563692,20.84336853027344,2.8182698556301684,20.61656379699707,0.03652286477938205
4746,2013-07-22,21.687082290649414,22.14069175720215,21.687082290649414,21.863990783691406,8407632.0,0.021144816451221127,-4.12818190639454,-0.5416686133433062,82.96560967478139,73.87033144052637,-1.2116047614958916,-1.99633410415424,-1.7938575038159144,-1.5444895748732037,15.638771360559204,0.9026832580566406,0.6794780050721592,1.758191394805909,0.03654770961489717,3.4798350799969207,0.897369552210403,2.619013237401415,-1.6518958478565438,74.02598253632804,-3.038833758908936,0.8608218425955056,7,-0.7076311111450195,-1.444746971130371,-2.0208311080932617,-1.9187688827514648,-0.6486625671386683,0,0.011922224937879644,-1.694449635582171,21.238008499145508,-1.0810850739822728,21.029348373413086,-1.3934322267563692,20.84336853027344,0.011922224937879644
4747,2013-07-23,21.324193954467773,22.036361694335934,21.324193954467773,22.036361694335934,4917340.0,-0.016732925679822874,1.00000000000001,4.025627756034956,81.46805201218841,76.54488346885776,-0.7283301183352471,-1.4931449417670528,-1.4193808133362182,-1.1677400999942833,15.3376156074009,0.7121677398681605,0.8080462879537258,1.2576325416564949,-0.4470126576484681,2.962277740961458,0.4053099420040134,2.1099551413089763,-0.8679064487930468,46.74555476905201,-35.120753737023044,0.8523225996524817,7,-0.2812376022338867,-1.0818586349487305,-1.6488709449768066,-1.5558805465698242,-0.5534038543701172,1,0.01361410924256945,-4.12818190639454,21.687082290649414,-1.694449635582171,21.238008499145508,-1.0810850739822728,21.029348373413086,0.01361410924256945
4748,2013-07-24,22.127084732055664,22.14069175720215,21.36955451965332,21.428524017333984,5519645.0,0.037651635475753675,1.1250042705281,-0.9808935109178073,81.68840571014874,78.4867400746032,-1.3265424135273172,-2.1576511505189515,-2.2098886922982004,-1.949642536441445,15.913491055038397,0.816497802734375,0.9346529748492856,1.9024402618408196,0.04793966321144083,3.7569408604701984,0.9751899625261302,2.829690561155509,-1.3339163760754538,99.02606444848546,17.9793491457484,0.9272502993146893,7,-1.0319633483886719,-1.884749412536621,-2.4517617225646973,-2.358771324157715,-0.8391799926757777,2,-0.029725371984140936,1.00000000000001,21.324193954467773,-4.12818190639454,21.687082290649414,-1.694449635582171,21.238008499145508,-0.029725371984140936
4749,2013-07-25,22.14069175720215,22.226877212524414,21.909351348876953,22.13615608215332,4075008.0,0.0006149488426179239,2.5897574123989218,0.006492885948553845,86.2499796329088,79.6875175384292,-1.1440091178529315,-2.0468416217246457,-2.21406277978771,-1.9424760319714593,16.908252172032995,0.31752586364746094,1.0245265483089767,1.7704385757446275,-0.20791797919998345,3.7487951306892384,0.781260298272322,2.759616853216933,-1.0780187209775498,93.44830386089859,9.747581705162986,0.9891782774723046,7,-0.8754673004150391,-1.8552637100219727,-2.4653687477111816,-2.372378349304199,-0.9208278656005895,3,-0.02089730626866626,1.1250042705281,22.127084732055664,1.00000000000001,21.324193954467773,-4.12818190639454,21.687082290649414,-0.02089730626866626
4750,2013-07-26,21.9547119140625,22.31760025024414,21.863990783691406,22.226877212524414,2509397.0,-0.008399911131012905,-1.0000084096862767,-60.00546677880572,80.66579375812968,80.18089042461982,-0.7797625582015115,-1.7162819407906156,-2.013597404138487,-1.7497027896005797,17.924005856655764,0.4536094665527344,1.126467774972614,1.436808776855468,-0.5522452768828607,3.425862830593797,0.44228174998630365,2.4313358037246324,-0.6591980425779376,63.47030034694555,-19.197357654884755,0.9945270268691638,7,-0.5987644195556641,-1.623922348022461,-2.279388904571533,-2.186398506164551,0.09072303771972656,4,-0.004545465602464049,2.5897574123989218,22.14069175720215,1.1250042705281,22.127084732055664,1.00000000000001,21.324193954467773,-0.004545465602464049
4751,2013-07-29,21.904815673828125,22.127084732055664,21.85491752624512,21.9547119140625,1958425.0,-0.0022726893629797518,-2.636349736245379,0.1833306469133034,77.77777777777777,80.57819038447765,-0.5716722918920603,-1.5376555325688166,-1.9459871032064306,-1.6957693025236331,19.305815036491296,0.2721672058105433,1.193030468242064,1.255138874053955,-0.7348324401669437,3.245110188274854,0.2601532169435039,2.2501245311644062,-0.40488452659164764,58.44755784505915,-22.61487206458338,0.9949856571104501,7,-0.44227027893066406,-1.574026107788086,-2.229492664337158,-2.136502265930176,-0.12247657775878906,0,-0.009732914958267114,-1.0000084096862767,21.9547119140625,2.5897574123989218,22.14069175720215,1.1250042705281,22.127084732055664,-0.009732914958267114
4752,2013-07-30,21.71883583068848,22.013681411743164,21.682546615600586,21.9547119140625,3609020.0,-0.008490363302251058,-1.147057550442434,4.727331804281274,76.62164097179141,80.87785288527304,-0.2379109905520309,-1.2194945088217644,-1.7502309615696028,-1.5053441315481813,20.601368073070027,0.3311347961425781,1.2082767735870625,0.9455503463745139,-0.9836710105423592,2.874771703291387,-0.019060332083924436,1.9101610248329521,-0.055370862850470104,36.84224291770064,-43.452220878594666,0.9646106784584366,7,-0.18824863433838246,-1.3517580032348668,-2.288462162017826,-1.950522422790531,0.6577339172363246,1,-0.031328387602447494,-2.636349736245379,21.904815673828125,-1.0000084096862767,21.9547119140625,2.5897574123989218,22.14069175720215,-0.031328387602447494
4753,2013-07-31,21.82770156860352,21.88213348388672,21.42398834228516,21.609968185424805,2706050.0,0.0050125033755821224,1.8055667490115475,-0.9230837652728988,76.03880084515778,80.39237631859785,-0.21508373192203578,-1.1614048309503708,-1.863500838326413,-1.616401634438585,21.284591183329187,0.45814514160155895,1.2100508596954143,0.9106217384338429,-0.8699460281951445,2.6911895050628303,0.020337855119350934,1.8009056217483348,0.48989868164062145,45.177690977780806,-33.27386182203687,0.890283883314493,7,-0.21319675445556996,-1.360829353332523,-2.397327899932865,-2.15011024475098,0.621444702148434,2,-0.048420648650708165,-1.147057550442434,21.71883583068848,-2.636349736245379,21.904815673828125,-1.0000084096862767,21.9547119140625,-0.048420648650708165
4754,2013-08-01,22.299455642700195,22.344816207885746,21.91388702392578,21.932031631469727,3689598.0,0.02161263166504157,-1.1348281694399738,1.687495072489132,78.04569597841672,80.16908404014451,-0.5450435176899404,-1.5063988838499505,-2.320814494169717,-2.082194375681496,23.28744368410965,0.5171146392822266,1.2413882188741923,1.2528702735900872,-0.5345953189164554,3.0403358660966298,0.3591374773368159,2.1466030698433585,-0.8754673004150355,95.0739365216793,15.326776308605844,0.8937327962532716,8,-0.4649505615234375,-1.737325668334961,-2.869081974029541,-2.7692880630493164,0.0,3,-0.045362134373510776,1.8055667490115475,21.82770156860352,-1.147057550442434,21.71883583068848,-2.636349736245379,21.904815673828125,-0.045362134373510776
4755,2013-08-02,21.9547119140625,22.471826553344727,21.932031631469727,22.362960815429688,3768139.0,-0.015459737410699947,-1.3799984862628352,-1.1111111111111112,69.48529032869776,78.67127077946854,-0.09827914762990275,-1.0214643606112155,-1.9678245678226993,-1.7342301622140113,25.17336996739229,0.539794921875,1.2576725972710143,0.7858786582946777,-0.8899784336937131,2.4617357502830686,-0.05204988769951768,1.6238072042888732,-0.5307235717773402,50.64938138118443,-26.52476772464147,0.8379285459941959,8,-0.05670166015625,-1.3290767669677734,-2.5243382453918457,-2.424544334411621,0.7983531951904297,4,-0.03347108471918747,-1.1348281694399738,22.299455642700195,1.8055667490115475,21.82770156860352,-1.147057550442434,21.71883583068848,-0.03347108471918747
4756,2013-08-05,22.181516647338867,22.20873260498047,21.98646354675293,22.018217086791992,1908739.0,0.010330572050508025,1.0416805368186834,-0.4,70.46263043434891,77.44844615970861,-0.27666719471687884,-1.116524788265309,-2.1867946959516935,-1.9578390236407586,27.12283902908456,0.25402069091796875,1.2461163084216977,0.8927036285400405,-0.706931919686486,2.492339176766567,0.09288585442677544,1.6925214026533055,-0.715614776611325,72.29439593424448,-2.8036570932395506,0.7998177741132635,8,-0.26082611083984375,-1.5558815002441406,-2.7908334732055664,-2.6513490676879883,0.7892818450927734,0,-0.006134913933983244,-1.3799984862628352,21.9547119140625,-1.1348281694399738,22.299455642700195,1.8055667490115475,21.82770156860352,-0.006134913933983244
4757,2013-08-06,21.977392196655273,22.21780586242676,21.945640563964844,22.108938217163086,2493855.0,-0.009202456889172317,-1.7907336058360264,-0.8055503644178659,64.9164629902722,75.58489696861122,0.033366278376412595,-0.8031741893331237,-1.9824567720573043,-1.756598338345043,28.64859471096317,0.2721652984619176,1.222185383832901,0.5930943489074707,-0.925570403233376,2.1117591010483174,-0.16623802716295089,1.3524267249778923,-0.4712533386230433,52.81386463378879,-19.506672545413345,0.7593323760704226,8,-0.02948474884033203,-1.3517570495605469,-2.5867090225219727,-2.4472246170043945,0.6713428497314453,1,-0.008875170395130971,1.0416805368186834,22.181516647338867,-1.3799984862628352,21.9547119140625,-1.1348281694399738,22.299455642700195,-0.008875170395130971
4758,2013-08-07,21.750587463378906,21.99553680419922,21.64625740051269,21.9547119140625,3474064.0,-0.0103199110816653,1.4444429612622722,1.5517341375710474,59.38606589808243,72.60001766474163,0.2247872922325378,-0.45651499295834697,-1.7460784480130869,-1.5318526688005107,29.980748481120518,0.349279403686527,1.1304584593337097,0.2753408432006843,-1.0868219771684338,1.6375036635698024,-0.4057405669838765,0.9564222533852451,-0.20582109753417654,12.637349943165917,-54.599254661508155,0.6810814101845599,8,0.19731998443603516,-1.1249523162841797,-2.4188737869262695,-2.2204198837280273,0.8301048278808629,2,0.02878001734894986,-1.7907336058360264,21.977392196655273,1.0416805368186834,22.181516647338867,-1.3799984862628352,21.9547119140625,0.02878001734894986
4759,2013-08-08,21.823165893554688,21.88213348388672,21.546463012695312,21.823165893554688,2285096.0,0.003336849190762381,4.692456980204425,-0.0,57.894747677182856,70.0699014335253,0.11446876593748456,-0.416474647802179,-1.8057027553131135,-1.6055095914046866,30.903883021489587,0.33567047119140625,1.07145012740812,0.26286735534667827,-0.9475267379408088,1.4732614486341653,-0.34232969129706703,0.8680644019904236,0.6486606597900391,29.902072937214143,-33.13156240745235,0.6051970466437437,8,0.1247415542602539,-1.0364999771118164,-2.6229991912841797,-2.2929983139038086,0.7212390899658239,3,0.02868421475832461,1.4444429612622722,21.750587463378906,-1.7907336058360264,21.977392196655273,1.0416805368186834,22.181516647338867,0.02868421475832461
4760,2013-08-09,22.081722259521484,22.172443389892575,21.764196395874023,21.89574241638184,1877688.0,0.011847793634889525,1.2222233758143877,100.0,55.61289790523792,67.6071370032431,-0.13876962466503073,-0.563144362886419,-2.0353110927111757,-1.870387772986362,31.587996108520176,0.40824699401855113,0.9537912608010686,0.43206262588500977,-0.6409494041475945,1.505074655917614,-0.10444338913129414,0.9685686409013137,0.37159702301025277,79.72964142543363,17.339330898316987,0.5365060150163022,8,-0.13381481170654297,-1.1068077087402344,-2.8645448684692383,-2.5515546798706055,0.5171165466308594,4,0.009860344253031617,4.692456980204425,21.823165893554688,1.4444429612622722,21.750587463378906,-1.7907336058360264,21.977392196655273,0.009860344253031617
4761,2013-08-12,22.195125579833984,22.222341537475586,21.91388702392578,22.13615608215332,2828349.0,0.005135619358838772,4.440047094441174,0.31707467156204777,63.333350853433295,66.13066032342553,-0.2309485141630887,-0.573403951619909,-2.114634618724537,-1.992414770020929,32.26835261781639,0.3084545135498047,0.8188689557723521,0.4613213539123535,-0.4935690561351507,1.4162117639598577,-0.01612385111139858,0.9387665589361056,0.2400565773010257,95.97324716738864,30.29845243000267,0.4774452050237529,8,-0.24721813201904297,-1.1567058563232422,-2.9507322311401367,-2.5651636123657227,-0.0317535400390625,0,0.025137930732227032,1.2222233758143877,22.081722259521484,4.692456980204425,21.823165893554688,1.4444429612622722,21.750587463378906,0.025137930732227032
4762,2013-08-13,22.040897369384766,22.21780586242676,21.945640563964844,22.19966125488281,2302042.0,-0.006948742411682862,1.7906790268324466,-2.6923052042564977,48.353523053300705,63.05451834655253,-0.029314254980331356,-0.3235875162582573,-1.9281472728847078,-1.8438834725286277,32.847844998977465,0.2721652984619176,0.7175572130116947,0.23587646484374858,-0.5688161235559264,1.0405690532434235,-0.1664698293560889,0.638222759043586,0.37651040486144893,73.15432264254773,11.21499702766831,0.40234629419983664,8,-0.031752586364746094,-0.9412403106689453,-2.782895565032959,-2.410935401916504,-0.16783523559569957,1,0.042189803230903156,4.440047094441174,22.195125579833984,1.2222233758143877,22.081722259521484,4.692456980204425,21.823165893554688,0.042189803230903156
4763,2013-08-14,22.19058990478516,22.19966125488281,21.99553680419922,22.045434951782227,2025734.0,0.006791580800531216,1.5000292004906335,-0.91428193853773,50.906114724424945,60.039009318331225,-0.13646888402236712,-0.3870171573856247,-2.034402075647158,-2.000488325810874,33.07866150734644,0.2041244506835902,0.6414100295157894,0.31820793151855753,-0.36372525892544516,1.0001411219625602,-0.022758663703445592,0.6591745267405607,0.20939897423003728,95.30216872909988,35.805688242372575,0.34096659522200196,8,-0.18144512176514027,-1.0455713272094762,-2.785164356231693,-2.560627937316898,-0.32659912109375355,2,0.02064591989520581,1.7906790268324466,22.040897369384766,4.440047094441174,22.195125579833984,1.2222233758143877,22.081722259521484,0.02064591989520581
4764,2013-08-15,21.88213348388672,22.17698097229004,21.65532875061035,22.113475799560547,1984351.0,-0.013900325418204629,1.911390249095167,-1.593761086947913,48.738156538625304,57.73377223054539,0.11908844148837261,-0.01201232950715081,-1.6828568430165518,-1.7005183394032315,32.773766498692005,0.5352611541748082,0.5732984884199404,-0.032887744903565164,-0.5876628973342157,0.5218874075270854,-0.31027532111889045,0.24449983131176012,0.5007848778020794,39.99993272290583,-18.20926842752842,0.27738757621532506,8,0.0022687911987304688,-0.673609733581543,-2.476707935333252,-2.252171516418457,0.2086620330810547,3,0.0319237065200908,1.5000292004906335,22.19058990478516,1.7906790268324466,22.040897369384766,4.440047094441174,22.195125579833984,0.0319237065200908
4765,2013-08-16,22.013681411743164,22.013681411743164,21.73697853088379,21.88213348388672,2454542.0,0.006011659144356862,3.2068755527845845,-0.5686289059279414,51.840477543252526,55.664644131534686,-0.0035928131717000156,-0.08692597173066474,-1.7746021248104427,-1.8369043451117335,32.10670651682301,0.276702880859375,0.5040179713618009,0.05987653732299947,-0.39509313282079717,0.5148462074667961,-0.16760829774889885,0.2873613723948978,0.352507842965764,63.20010226118313,4.813637166079381,0.22748483507189848,8,-0.12927913665771484,-0.7529926300048828,-2.6082558631896973,-2.3837194442749023,0.16783523559570312,4,0.02410880587625086,1.911390249095167,21.88213348388672,1.5000292004906335,22.19058990478516,1.7906790268324466,22.040897369384766,0.02410880587625086
4766,2013-08-19,21.945640563964844,22.004608154296875,21.67801094055176,22.004608154296875,1569893.0,-0.0030908436669763173,10.077176866347402,-0.44825936290217344,53.993601425069905,54.45099284651221,0.030698640039947378,0.001558506704821383,-1.6648275732134117,-1.77045249981267,30.47122407453896,0.3356704711914027,0.3748820485594351,-0.02109222412109446,-0.45850585560867785,0.4163214073664889,-0.23979903986488793,0.197614591622699,0.4041541659038117,51.6130891827735,-9.106198783859803,0.21870681574379242,8,-0.06123828887939453,-0.5579414367675781,-2.392792224884033,-2.315678596496582,0.38556671142578125,0,0.029764373488375906,3.2068755527845845,22.013681411743164,1.911390249095167,21.88213348388672,1.5000292004906335,22.19058990478516,0.029764373488375906
4767,2013-08-20,21.614503860473636,21.941104888916016,21.428524017333984,21.863990783691406,2771591.0,-0.015088951380846871,1.5393195787643565,4.230916030534291,46.518507720972295,53.02126416016663,0.3407832784784546,0.37477453968397256,-1.2860242191219058,-1.4432086138895315,29.390613115338176,0.5171165466308594,0.29281221028366744,-0.3667444229125927,-0.7268075245361807,-0.006681321289004671,-0.5467759737243867,-0.18671287210079868,0.7192242350515521,24.1176063200912,-36.974401818006136,0.18003155081179478,8,0.2109289169311488,-0.18144321441650746,-2.0389752388000524,-1.9845418930053746,0.6713428497314418,1,0.025393512747937663,10.077176866347402,21.945640563964844,3.2068755527845845,22.013681411743164,1.911390249095167,21.88213348388672,0.025393512747937663
4768,2013-08-21,21.469348907470703,21.909351348876953,21.428524017333984,21.596359252929688,2193222.0,-0.006715627337085306,-3.6087131391798755,0.5090861830386225,34.82589076830928,50.45805783695845,0.4937748945153366,0.49342521153458563,-1.0933216627406672,-1.3080448943621192,28.135255328603165,0.48082733154296875,0.17707112070765874,-0.4790125846862807,-0.8982745193991981,-0.05975064997336332,-0.6886435520427376,-0.2693816173298238,0.8281710249268386,5.454540821137237,-49.21822153270552,0.20963096735645795,8,0.35608386993408203,0.07030963897705078,-1.7679443359375,-1.8393869400024414,0.6985588073730469,2,0.018804167190085597,1.5393195787643565,21.614503860473636,10.077176866347402,21.945640563964844,3.2068755527845845,22.013681411743164,0.018804167190085597
4769,2013-08-22,21.67801094055176,21.891206741333008,21.33326530456543,21.37862777709961,2707220.0,0.009719066655461184,-1.86044521803754,-2.3571557290884795,44.67717257700572,49.24297724493265,0.29318927916131443,0.26174270228122865,-1.2508848105843775,-1.5221821052932434,26.626299471082028,0.5579414367675781,0.10270057466479798,-0.24721651077270224,-0.6728065086808215,0.178373487135417,-0.46001150972676186,-0.034421511818642614,0.5847491552432373,50.66688344817199,-4.328307414896429,0.21279499895406048,8,0.09979248046874645,-0.07031059265137074,-1.753202915191654,-2.036708831787113,0.15876197814940696,3,0.008579193157973064,-3.6087131391798755,21.469348907470703,1.5393195787643565,21.614503860473636,10.077176866347402,21.945640563964844,0.008579193157973064
4770,2013-08-23,21.85491752624512,21.92295837402344,21.478422164916992,21.632648468017575,1674208.0,0.008160646573087238,1.481011714986744,0.7424233736613236,43.59432096031326,47.04975170125266,0.09021407481350252,0.08113633805114162,-1.3725596861094118,-1.7006211829432338,24.960649802368735,0.44453620910644887,0.07310566403588226,-0.0653202056884723,-0.4917938060430238,0.3611533946660792,-0.2785570058657463,0.14791659448880168,0.3520728820761043,77.70280444460913,23.86742493326102,0.21323680017727512,8,-0.07938194274902699,-0.16329956054687855,-1.8212428092956578,-2.1365013122558665,-0.235876083374027,4,0.010792902349752165,-1.86044521803754,21.67801094055176,-3.6087131391798755,21.469348907470703,1.5393195787643565,21.614503860473636,0.010792902349752165
4771,2013-08-26,21.69161796569824,21.85491752624512,21.569143295288086,21.85491752624512,1231230.0,-0.007471982465766747,2.499999999999891,-0.7346931770399886,44.30381094315518,46.59978368901427,0.19509653134101868,0.2399469178387612,-1.1698493622227595,-1.5339525376606566,23.229059124796333,0.2857742309570348,0.0419888030368476,-0.21795988082886097,-0.6565425791572252,0.2206228174995033,-0.4372512299930449,0.0013314683353229384,0.46294893639763757,58.95513723668917,4.784388781458844,0.21929134916418222,8,0.07484531402588246,0.20639228820801137,-1.4980454444885218,-1.843922615051266,0.37649536132812855,0,0.022584699878788417,1.481011714986744,21.85491752624512,-1.86044521803754,21.67801094055176,-3.6087131391798755,21.469348907470703,0.022584699878788417
4772,2013-08-27,21.038419723510746,21.69615364074707,20.979450225830078,21.59182357788086,3999823.0,-0.03011293317171726,-1.135133829767286,3.388887591104297,37.86710062240337,45.1510043443452,0.7723609462982637,0.8849271144074287,-0.48518784013716854,-0.8781073029686617,22.181457322146848,0.7167034149169922,-0.015727128466743068,-0.8371373176574686,-1.4198841481787703,-0.25439048713616685,-1.1285107329181194,-0.5457639023968177,1.0668690827333052,6.250025269371854,-50.97783838012307,0.29137341526065086,8,0.5397958755493129,0.6872186660766566,-0.427526473999027,-0.7960844039917028,0.7030944824218679,1,0.06144889059491332,2.499999999999891,21.69161796569824,1.481011714986744,21.85491752624512,-1.86044521803754,21.67801094055176,0.06144889059491332
4773,2013-08-28,20.770790100097656,21.01120376586914,20.534912109375,20.90687370300293,3503930.0,-0.012720994586585266,1.763163572989571,0.24590288237179755,33.18841957469222,43.42325579279708,0.913473743373661,1.1271028666559317,-0.1829992319419489,-0.6112432169435422,22.031846463343584,0.5035076141357457,-0.12531927785144958,-1.0519213676452637,-1.8163182927137669,-0.28752444257676046,-1.4341198301795153,-0.6697229051110121,1.2444316197132785,16.993525124495655,-41.88604261423745,0.3821984625342515,8,0.5035066604614258,0.732579231262207,-0.1281442642211914,-0.5284547805786133,0.44000244140625,2,0.072941693734621,-1.135133829767286,21.038419723510746,2.499999999999891,21.69161796569824,1.481011714986744,21.85491752624512,0.072941693734621
4774,2013-08-29,21.287904739379886,21.35594749450684,20.82522392272949,20.988523483276367,3938887.0,0.02489624307935201,1.4374928824843343,-2.199980377591235,38.286495903542686,41.91725783282932,0.33883557919050133,0.5589788854818885,-0.6513755039210061,-1.1340913282597676,20.922249142730543,0.5851573944091832,-0.1586089992711308,-0.48422918319701935,-1.2496680455984652,0.2812096792044265,-0.8669486143977423,-0.10150975199629642,0.5792860193874567,54.24838128112404,-1.9114308555207487,0.3827194312007237,8,-0.018144607543948865,0.21546459197997692,-0.6191763877868688,-1.0455694198608434,0.24494934082030895,3,0.04133816767020626,1.763163572989571,20.770790100097656,-1.135133829767286,21.038419723510746,2.499999999999891,21.69161796569824,0.04133816767020626
4775,2013-08-30,21.21986389160156,21.44666862487793,21.065637588500977,21.33780288696289,4121013.0,-0.003196220981413034,1.2702684273927767,-0.39394248289395606,35.413852045240915,39.85284123507054,0.3156228149288438,0.5999012753068698,-0.5238531731851985,-1.0781045278979455,19.514402318592847,0.3810310363769531,-0.21892663852146654,-0.515527629852297,-1.3139044674930922,0.2828492077884981,-0.9147160486726946,-0.11633921103189948,0.5140990022265512,51.89007359156568,0.7347343114577285,0.3991884188203982,8,0.018144607543948865,0.28350543975830433,-0.44453763961791637,-0.9344358444213832,0.32659912109375355,4,0.02907224241639783,1.4374928824843343,21.287904739379886,1.763163572989571,20.770790100097656,-1.135133829767286,21.038419723510746,0.02907224241639783
4776,2013-09-02,22.045434951782227,22.045434951782227,21.33780288696289,21.4421329498291,3605830.0,0.03890557754743251,1.345863473114472,-5.1153734191543565,50.05651558941793,40.245953220453394,-0.552393851575733,-0.24916207776931998,-1.2620137386016594,-1.9019977776296813,17.866924065260797,0.8255710601806676,-0.23289639456798739,0.31684751510620046,-0.4677207362654592,1.10141576647786,-0.07543661057962936,0.7091316407920303,-1.5105228424072266,100.0,49.49471017824493,0.3922841256858305,9,-0.7552614212036133,-0.5420656204223633,-1.202066421508789,-1.7146453857421875,-0.7938175201416016,0,-0.019341578419466043,1.2702684273927767,21.21986389160156,1.4374928824843343,21.287904739379886,1.763163572989571,20.770790100097656,-0.019341578419466043
4777,2013-09-03,21.782339096069336,22.222341537475586,21.69161796569824,22.077186584472656,3072286.0,-0.011934255608398447,-1.2285744034151023,-0.4887228741969751,45.05492829864358,41.3825129460461,-0.29389287485527404,-0.0015055498608020912,-0.9159795335076986,-1.6367089744956402,16.35924112966322,0.5307235717773473,-0.277122280943761,0.06350431442260884,-0.7128478868140249,0.8398565156592426,-0.324671786195708,0.4516804150409257,-1.2172165298461906,73.92469077053325,27.884396126857077,0.3881761006183174,9,-0.40371227264404297,-0.27896976470947266,-0.8856716156005859,-1.4515495300292969,-0.7620639801025355,1,0.013119538250536245,1.345863473114472,22.045434951782227,1.2702684273927767,21.21986389160156,1.4374928824843343,21.287904739379886,0.013119538250536245
4778,2013-09-04,22.376569747924805,22.399248123168945,21.941104888916016,22.054506301879886,5067609.0,0.02728038753022166,1.4938380555872794,-1.0923052042565458,55.601243381087286,42.59629859094405,-0.8335584323415972,-0.5759646283577382,-1.4313791869717676,-2.22367556161117,15.674196241437244,0.6169090270996094,-0.31248069412684387,0.6264358520507827,-0.20390299809263013,1.4567747021941955,0.21126642697907627,1.041605277122489,-1.74515842285156,98.55921051037151,49.6169112110756,0.4151694250717064,9,-0.909489631652832,-0.8732004165649414,-1.4277372360229492,-2.0457801818847656,-1.0523757934570312,2,-0.028380379528505917,-1.2285744034151023,21.782339096069336,1.345863473114472,22.045434951782227,1.2702684273927767,21.21986389160156,-0.028380379528505917
4779,2013-09-05,22.449146270751953,22.46275520324707,22.13615608215332,22.372032165527344,3056739.0,0.003243415932143945,5.2607678244972575,0.23943762066637714,54.9999890499519,43.86359504534835,-0.8775274464089762,-0.6316233812491134,-1.431137643402728,-2.277990109262504,15.243726615710596,0.32659912109375,-0.29393907551303045,0.6677133560180657,-0.21946305611777817,1.5548897681539096,0.22412514995014376,1.1113015620859876,-1.7116647377929652,99.02592792822311,49.74374038460508,0.44358820606792204,9,-0.950312614440918,-0.9457769393920898,-1.4084577560424805,-2.118356704711914,-0.49897003173828125,3,-0.0551626201866503,1.4938380555872794,22.376569747924805,-1.2285744034151023,21.782339096069336,1.345863473114472,22.045434951782227,-0.0551626201866503
4780,2013-09-06,22.299455642700195,22.662342071533203,22.254093170166016,22.34935188293457,5413892.0,-0.006667987559365818,-4.806364104929061,-0.6470442740539204,53.987720038195896,44.93958494479731,-0.7354926335176728,-0.4899018686631287,-1.2015553032493358,-2.1106501287576194,14.453186685506624,0.4082489013671875,-0.22609740370063847,0.5071360588073723,-0.40065975633793016,1.4149318739526748,0.053238151234722864,0.9610339663800218,-1.4239522161181597,72.60281665802661,22.639941686591754,0.4538979075726511,9,-0.7008285522460938,-0.7008285522460938,-1.1011381149291992,-1.9550580978393555,-0.47175407409667613,4,-0.03437759086065173,5.2607678244972575,22.449146270751953,1.4938380555872794,22.376569747924805,-1.2285744034151023,21.782339096069336,-0.03437759086065173
4781,2013-09-09,22.75306510925293,22.99801445007324,22.52172470092773,22.68048667907715,4298882.0,0.02034172823860958,-1.4418704712358863,-1.4545871559633028,62.487563354718546,47.675191915054555,-1.1428887320444154,-0.9481825292054147,-1.5769827047144744,-2.5408237479565017,13.735504981007018,0.6985588073730433,-0.19269156085428207,0.9328485488891616,-0.057596047471669465,1.9232931452499926,0.43762625070874606,1.428070847069577,-1.6988778181757773,81.25000000000027,26.86048295762211,0.49522229818041624,9,-0.9866018295288086,-0.9866018295288086,-1.4912424087524414,-2.3451623916625977,-0.5579395294189453,0,-0.0530303100159869,-4.806364104929061,22.299455642700195,5.2607678244972575,22.449146270751953,1.4938380555872794,22.376569747924805,-0.0530303100159869
4782,2013-09-10,22.97079849243164,23.11595344543457,22.64873504638672,22.771209716796875,5114444.0,0.009569408874506635,-1.10203976555997,2.7499737201723957,66.20960016736905,51.344211980907524,-1.181986604088685,-1.1517277471001641,-1.7116608318905122,-2.7172484003212674,13.042417805788936,0.46721839904785156,-0.16076891490785883,1.1040868759155273,-0.009613483076069684,2.2177872349071244,0.547236696419727,1.6609370554113276,-1.6833519422749568,87.64479453989632,25.947291161710936,0.5568501794957993,9,-1.0002098083496094,-1.1453657150268555,-1.6976356506347656,-2.5628957748413086,-0.8074264526367188,1,-0.07484202437966825,-1.4418704712358863,22.75306510925293,-4.806364104929061,22.299455642700195,5.2607678244972575,22.449146270751953,-0.07484202437966825
4783,2013-09-11,22.64873504638672,22.97079849243164,22.616981506347656,22.916364669799805,4359598.0,-0.014020559457305515,-1.1369844076700208,-1.3409051814758892,60.22943205576726,53.78231599782137,-0.6319822646357913,-0.8364674875471607,-1.2990668456983059,-2.360399645438587,12.281410932393953,0.3538169860839844,-0.12334265888118878,0.7591161727905273,-0.4005325014481258,1.9187648470291805,0.17929183567120077,1.338940509909854,-1.1052975308911321,52.314793185074436,-10.332780977164688,0.5798243371193269,9,-0.5579395294189453,-0.8233022689819336,-1.3619637489318848,-2.2408323287963867,-0.7802085876464844,2,-0.07190070116872671,-1.10203976555997,22.97079849243164,-1.4418704712358863,22.75306510925293,-4.806364104929061,22.299455642700195,-0.07190070116872671
4784,2013-09-12,22.58069229125977,22.771209716796875,22.471826553344727,22.64873504638672,2328681.0,-0.0030042629306931135,-1.0952425447846865,0.2542422406727587,57.82777113774891,56.27275145254448,-0.4037289559890631,-0.7519605242803564,-1.1638388687768177,-2.2631910956342196,12.290591139349818,0.29938316345214844,-0.004232506935050395,0.656145477294924,-0.5439296250545524,1.8562205796444005,0.05610792612018756,1.2561830284696605,-0.8171025455727232,37.89467161506958,-21.904668493383724,0.6000375511747379,9,-0.3538141250610387,-0.755259513854984,-1.2939209938049352,-2.172789573669437,-0.4218559265136754,3,-0.05564481020266787,-1.1369844076700208,22.64873504638672,-1.10203976555997,22.97079849243164,-1.4418704712358863,22.75306510925293,-0.05564481020266787
4785,2013-09-13,22.54440498352051,22.771209716796875,22.431001663208008,22.54440498352051,4188836.0,-0.0016070059886208465,-1.9999831808395185,-0.0,59.45674069800012,57.31722090905362,-0.17857592800610078,-0.7102910872810924,-1.0529683985071578,-2.2006224730485826,12.26089176889102,0.3402080535888672,0.16951747081724733,0.5933219909667997,-0.6381129436938409,1.8247569256274403,-0.022395476363520572,1.20903945829712,-0.5914843198688118,16.556394662389966,-41.55899874247086,0.6157174673303198,9,-0.14061927795410512,-0.7189722061157262,-1.1771183013916051,-2.1365022659301793,0.793817520141598,4,-0.026358147174041946,-1.0952425447846865,22.58069229125977,-1.1369844076700208,22.64873504638672,-1.10203976555997,22.97079849243164,-0.026358147174041946
4786,2013-09-16,22.598838806152344,22.816570281982425,22.49904441833496,22.743993759155273,3196316.0,0.0024145158265043154,1.1875102657599657,-100.0,69.95359577840108,60.08373951791556,-0.1634416979728357,-0.7518263645359156,-1.0394228944963295,-2.2260912228385976,12.422688180024963,0.3175258636474645,0.30448960978597484,0.6150959014892585,-0.6499213914052078,1.8801131943837248,-0.0174127449579764,1.2476045479364934,-0.4830935530510416,24.50349751609526,-38.51303093951835,0.632508646447234,9,-0.07030963897705078,-0.7734060287475586,-1.137427806854248,-2.1909360885620117,0.8845386505126953,0,-0.03412286994758729,-1.9999831808395185,22.54440498352051,-1.0952425447846865,22.58069229125977,-1.1369844076700208,22.64873504638672,-0.03412286994758729
4787,2013-09-17,22.163372039794922,22.376569747924805,21.818628311157227,22.149763107299805,9320988.0,-0.019269431057620134,1.536072374495533,-0.09375451690472124,67.07450430865131,61.3585462876449,0.3707465830560288,-0.28789179082324523,-0.5488481440236228,-1.7631732636111224,12.663111694924718,0.7802104949951172,0.4582579120371797,0.1521857261657722,-1.1028792047861558,1.4072506571177001,-0.47534673931019356,0.779718191641738,0.9525814056396484,29.92125071804711,-37.30926204364653,0.6275324654759641,9,0.30391883850097656,-0.3379392623901367,-0.6702084541320801,-1.7554693222045898,1.3517570495605469,1,0.001432703470484853,1.1875102657599657,22.598838806152344,-1.9999831808395185,22.54440498352051,-1.0952425447846865,22.58069229125977,0.001432703470484853
4788,2013-09-18,21.873062133789066,22.272239685058594,21.759660720825195,22.272239685058594,5669788.0,-0.013098634336173975,1.5681753024598153,-29.332025227750265,57.59717261985833,61.64712223985673,0.6505334416819188,0.03606303281616263,-0.20128042066739127,-1.442331034895659,12.91191756213278,0.5125789642333984,0.4904997192134388,-0.15830984115600089,-1.3894397633425335,1.0728200810305317,-0.7738748022492672,0.4572551199372654,1.2169448089599584,10.72952853598045,-55.7413035530716,0.6155649610932654,9,0.5647449493408168,-0.047629356384280896,-0.31866121292114613,-1.465159416198734,1.714645385742184,2,0.013272485774060483,1.536072374495533,22.163372039794922,1.1875102657599657,22.598838806152344,-1.9999831808395185,22.54440498352051,0.013272485774060483
4789,2013-09-19,21.863990783691406,22.181516647338867,21.755123138427734,22.181516647338867,6101232.0,-0.00041472703008726963,1.6857245832707615,0.795450201639884,58.4928246510908,62.14768941906726,0.634607204169864,0.06301261137175374,-0.1400179551856766,-1.4073952804681369,13.431485227205146,0.4263935089111328,0.572264128737789,-0.17668018341064595,-1.3993525992057485,1.0459922323844566,-0.7880163913081972,0.4346560244869053,1.1728023101806642,10.25653005189537,-55.6603261597879,0.6113362078975516,9,0.5715475082397461,-0.038558006286621094,-0.2869091033935547,-1.4560880661010742,1.4878387451171875,3,0.00020744954997931053,1.5681753024598153,21.873062133789066,1.536072374495533,22.163372039794922,1.1875102657599657,22.598838806152344,0.00020744954997931053
4790,2013-09-20,22.090795516967773,22.19966125488281,21.777803421020508,21.777803421020508,8833389.0,0.010373437105797967,-1.69564528513447,-0.9857215798167893,50.71021997646736,60.83909571037269,0.41917174929999845,-0.1530622483612909,-0.3164769558285023,-1.6121138707491909,13.882564678304036,0.42185783386230113,0.5620319708073254,0.038330650329591265,-1.181344321993457,1.2580056226526395,-0.5715068358319328,0.6481681364911154,0.8690973795776351,31.624031453502475,-28.74302995412034,0.6098374861615237,9,0.3447427749633789,-0.2653627395629883,-0.5443325042724609,-1.6828927993774414,1.0024757385253906,4,0.0030800542119933105,1.6857245832707615,21.863990783691406,1.5681753024598153,21.873062133789066,1.536072374495533,22.163372039794922,0.0030800542119933105
4791,2013-09-23,22.181516647338867,22.412857055664066,22.086259841918945,22.154300689697266,4050649.0,0.004106738949324562,-3.000023360392498,0.08695413716193981,56.60662063670849,59.77209798474374,0.26691992392720465,-0.21628881313010595,-0.3617794177880107,-1.6768826848808693,14.515153342689013,0.32659721374512074,0.5513564705894893,0.10455684661865305,-1.1042335249423942,1.3133472181797003,-0.4998383391618688,0.7089520323991749,0.7060900637194791,64.82766020380313,5.920442223586576,0.604395185780523,9,0.1814441680908203,-0.35608386993408203,-0.608971118927002,-1.7736139297485352,1.2655715942382812,0,0.05214728436804217,-1.69564528513447,22.090795516967773,1.6857245832707615,21.863990783691406,1.5681753024598153,21.873062133789066,0.05214728436804217
4792,2013-09-24,22.331207275390625,22.399248123168945,22.127084732055664,22.13615608215332,2533899.0,0.006748439722660482,-1.5532006262581077,7.166795150325881,49.11968872447956,58.537682059045096,0.01895561803495127,-0.27843671051310537,-0.46673890903327475,-1.784784084475632,14.275183402551706,0.27216339111328125,0.5606432079193411,0.18960809707641602,-0.9195014153362457,1.2987176094890778,-0.36494665912991664,0.7441628532827487,0.48845042130988503,87.58619889688563,32.302798355570786,0.554554756206331,9,-0.045360565185546875,-0.5057744979858398,-0.6951565742492676,-1.923304557800293,1.2428913116455043,1,0.051594621243076455,-3.000023360392498,22.181516647338867,-1.69564528513447,22.090795516967773,1.6857245832707615,21.863990783691406,0.051594621243076455
4793,2013-09-25,22.285846710205078,22.381105422973636,22.16790771484375,22.372032165527344,2536919.0,-0.0020312634523587114,3.08691042047511,-0.44186069252808935,46.79715089483449,57.31205758761017,0.008299943515229558,-0.11989949713444048,-0.38356375472682913,-1.7000812361753788,13.16995287362411,0.21319770812988637,0.48410246207489394,0.06849470138549663,-0.8341340408457789,0.9711234436167722,-0.3828196697301429,0.5198090725011362,0.46993891299906565,80.68970717023984,29.661365716550037,0.4513143711156381,9,0.0,-0.46041393280029297,-0.6565999984741211,-1.877943992614746,1.3744392395019531,2,0.05515977899046942,-1.5532006262581077,22.331207275390625,-3.000023360392498,22.181516647338867,-1.69564528513447,22.090795516967773,0.05515977899046942
4794,2013-09-26,22.16790771484375,22.376569747924805,22.090795516967773,22.290382385253906,1964381.0,-0.005292102960903988,-1.0655959192114153,1.4210596202363563,47.387365682435124,55.971015919214054,0.06875845254236168,0.07098696720558095,-0.23439658027302102,-1.5455489108937996,12.851336415256704,0.28577423095703125,0.3583301012847322,-0.09344444274902486,-0.8841617479627644,0.6972728624647146,-0.4888030953558946,0.3019142098578449,0.5278381592738093,61.42855855666415,12.586887629182044,0.39535865260687064,9,0.11793899536132812,-0.34247493743896484,-0.48536205291748047,-1.760004997253418,1.4969139099121094,3,0.06404753317052081,3.08691042047511,22.285846710205078,-1.5532006262581077,22.331207275390625,-3.000023360392498,22.181516647338867,0.06404753317052081
4795,2013-09-27,21.83677291870117,22.272239685058594,21.741514205932614,22.222341537475586,2746594.0,-0.01493757554398567,1.186913243552325,3.148149878527407,30.87120261909473,51.62852779040224,0.32291785983987964,0.47506560491212113,0.11803566843423496,-1.1907461030214037,12.876239306641523,0.5307254791259801,0.2732398003726253,-0.45542469024658416,-1.1117945641737315,0.20094518368056313,-0.7836096272101578,-0.12723975328301051,0.802535591275003,14.189279413143321,-29.2908447556875,0.3281849369635728,9,0.24041271209717152,-0.011340141296383166,-0.1440210342407191,-1.4288702011108363,1.9414501190185618,4,0.06938097564818846,-1.0655959192114153,22.16790771484375,3.08691042047511,22.285846710205078,-1.5532006262581077,22.331207275390625,0.06938097564818846
4796,2013-09-30,21.619041442871094,21.714298248291016,21.41037940979004,21.637184143066406,3560666.0,-0.0099708632150316,2.5263355906696763,0.047054400466981845,21.78028191446994,46.59583641327097,0.4325346749150967,0.6948396532808694,0.34049643993452605,-0.9516761452267346,13.624849224689777,0.42639350891112926,0.19618369146269643,-0.6518364906311049,-1.3670189918710847,0.06334601060887479,-1.0094277412510948,-0.2942452400111151,0.9484435227815915,21.10108553925918,-16.098823799070445,0.35759125061999036,9,0.29257678985595703,0.2063913345336914,0.11453533172607422,-1.2111387252807617,1.94598388671875,0,0.06819126632037609,1.186913243552325,21.83677291870117,-1.0655959192114153,22.16790771484375,3.08691042047511,22.285846710205078,0.06819126632037609
4797,2013-10-01,22.068113327026367,22.068113327026367,21.650793075561523,21.77326774597168,3763815.0,0.02077205343918509,1.830771619313771,-16.251471825063078,38.489165379126625,44.472724497634125,-0.03516907569716565,0.28277290277361544,-0.08683162064024685,-1.3827380153138975,13.752149801087349,0.44907188415527344,0.11828686211705985,-0.21705331802368022,-0.9019149624891156,0.4678083264417552,-0.5594841402563979,0.12537750420903748,0.3836610830400531,67.75690651157282,31.12767038945519,0.34243082223271826,10,-0.1564950942993164,-0.24268054962158203,-0.23587656021118164,-1.6602106094360352,1.7781524658203125,1,0.06248721375116273,2.5263355906696763,21.619041442871094,1.186913243552325,21.83677291870117,-1.0655959192114153,22.16790771484375,0.06248721375116273
4798,2013-10-02,21.741514205932614,21.927494049072266,21.573680877685547,21.909351348876953,2878166.0,-0.014799594158952156,2.4666741419747895,-0.5692374372509565,34.91024778320346,41.85243817897997,0.3026326753113686,0.5895841311248482,0.23228099471242203,-1.0441909006860435,13.621525325639572,0.4944324493408203,-0.023384101133203217,-0.5118996620178251,-1.2366438510153408,0.21284452697969058,-0.8742717565165812,-0.14952756751906904,0.6061207041061678,34.272211496321894,-2.1062015790781246,0.36237209449875707,10,0.17010402679443715,0.08391857147217152,-0.08958721160888317,-1.3336114883422816,1.9323787689209055,2,0.08428963887912921,1.830771619313771,22.068113327026367,2.5263355906696763,21.619041442871094,1.186913243552325,21.83677291870117,0.08428963887912921
4799,2013-10-03,21.210792541503906,21.76873207092285,21.19718360900879,21.746051788330078,3301759.0,-0.02441051986544196,-1.03225500169549,3.1891584749132798,29.639858060781265,39.51128685501485,0.8168551875458512,1.0780466203200874,0.748756103557028,-0.5061519185509269,13.6373898964927,0.5715484619140625,-0.14373599168209594,-0.9807036399841316,-1.8350460120642182,-0.1263612679040449,-1.4078748260241767,-0.5535324539440865,1.0431168185100006,1.2658811757170814,-36.06584531899204,0.42717118604004395,10,0.5942277908325195,0.759796142578125,0.1780405044555664,-0.8028898239135742,2.553821563720703,3,0.11548335138397658,2.4666741419747895,21.741514205932614,1.830771619313771,22.068113327026367,2.5263355906696763,21.619041442871094,0.11548335138397658
4800,2013-10-04,21.532854080200195,21.60089683532715,21.1881103515625,21.206256866455078,2369922.0,0.015183852185914226,-1.2749935614083958,-0.6101664112888857,34.95512782204247,37.10556543116307,0.4551952544272666,0.733200052306259,0.42189226288942905,-0.8154725296940839,13.303509658510531,0.41278648376464844,-0.18958511186081495,-0.6203120231628425,-1.5217494128812952,0.28112536655561016,-1.0710307180220688,-0.16959332830361618,0.5942481896930971,39.17529124898402,0.21175573587313323,0.4507186948592261,10,0.26082515716552734,0.5579414367675781,-0.14628934860229492,-1.1249513626098633,2.231760025024414,4,0.09900998430654129,-1.03225500169549,21.210792541503906,2.4666741419747895,21.741514205932614,1.830771619313771,22.068113327026367,0.09900998430654129
4801,2013-10-07,21.546463012695312,21.546463012695312,21.08831787109375,21.42398834228516,2605576.0,0.0006320078353028169,6.481467638447643,0.37500219002399177,40.11625632864201,36.105184053847786,0.38222572142036526,0.658312686278343,0.40514870339983844,-0.8143937450615866,12.469469142465574,0.4581451416015625,-0.24029269656956487,-0.5463729858398452,-1.4402368501954577,0.3474908785157673,-0.9933049180176532,-0.09944105366203715,0.4491803886316674,46.75926376546394,6.377155257377396,0.4469319321778065,10,0.1882486343383789,0.5556726455688477,-0.17577409744262695,-1.1385602951049805,1.9913463592529261,0,0.10357895046205257,-1.2749935614083958,21.532854080200195,-1.03225500169549,21.210792541503906,2.4666741419747895,21.741514205932614,0.10357895046205257
4802,2013-10-08,21.251617431640625,21.464813232421875,21.092853546142575,21.464813232421875,3136890.0,-0.013684175490007888,2.4893716003435777,-1.7407338192238715,40.05803770314717,35.35639369921586,0.5675061217999442,0.8619503674844751,0.699364500338767,-0.5094678670118924,11.40876389489145,0.4536094665527379,-0.2813473945836016,-0.7552595138549805,-1.6239265203247406,0.11340749261477967,-1.1895930170898588,-0.3209260106201022,0.5988538848490386,19.459508602859284,-23.654217001662477,0.43433350323487985,10,0.48082637786865234,0.8505182266235352,0.14515399932861328,-0.843714714050293,2.063922882080078,1,0.10885796835891104,6.481467638447643,21.546463012695312,-1.2749935614083958,21.532854080200195,-1.03225500169549,21.210792541503906,0.10885796835891104
4803,2013-10-09,21.0202751159668,21.28336906433105,20.94316291809082,21.15182304382324,2868073.0,-0.010885868636492102,-1.3809593731436676,0.6170287002576248,37.39832627210389,34.24650043140128,0.6710121417799257,1.0171890328078241,0.9238662241230422,-0.27703799431253984,10.483934958679871,0.3402061462402308,-0.3624953372248747,-0.9051788330078097,-1.8243401795582592,0.013982513542639907,-1.3647595062830362,-0.4455981597325831,0.7082516492595161,9.340489238418677,-36.36262414541836,0.45958067327522495,10,0.5874261856079066,1.0092830657958949,0.4207229614257777,-0.6123723983764684,2.830526351928711,2,0.13444118410863637,2.4893716003435777,21.251617431640625,6.481467638447643,21.546463012695312,-1.2749935614083958,21.532854080200195,0.13444118410863637
4804,2013-10-10,21.324193954467773,21.360483169555664,21.00666618347168,21.08831787109375,3389669.0,0.014458366354592522,1.2941274680155084,-1.7930809494121516,38.80791109596256,35.12835692883104,0.2624230643837393,0.647508035427812,0.601288948383953,-0.5714275469547836,9.824615051903788,0.3538169860839844,-0.4274649878593735,-0.5384350776672377,-1.4406324422329924,0.36376228689851686,-0.9895337599501168,-0.08733639538435867,0.2629673182741534,57.930878489279145,10.015307086453369,0.4510986822828781,10,0.1814441680908203,0.7053642272949219,0.16103076934814453,-0.8800029754638672,2.463100433349613,3,0.11018934762096566,-1.3809593731436676,21.0202751159668,2.4893716003435777,21.251617431640625,6.481467638447643,21.546463012695312,0.11018934762096566
4805,2013-10-11,21.950176239013672,22.018217086791992,21.709762573242188,21.782339096069336,4447612.0,0.02935549572858509,1.0298479361871709,0.7115479473101151,47.079041607563866,37.9393302280637,-0.3864171678225823,-0.026640849707867176,-0.025348679995524037,-1.1853750383899069,8.704875521415978,0.6940231323242188,-0.47304390125090734,0.11725864410400533,-0.7277266970948268,0.9622439853028375,-0.305234026495409,0.5397513147034196,-1.0070133209228516,93.67093772953562,45.91615398334723,0.4224926705994158,10,-0.4445381164550781,0.07938194274902344,-0.44907474517822266,-1.4061908721923828,2.0911407470703125,4,0.08266165366754574,1.2941274680155084,21.324193954467773,-1.3809593731436676,21.0202751159668,2.4893716003435777,21.251617431640625,0.08266165366754574
4806,2013-10-14,21.82770156860352,21.859453201293945,21.60089683532715,21.791412353515625,2086523.0,-0.005579666836226571,4.181880733944954,0.21621683050175422,43.59862380426752,38.50704783085713,-0.2584054857061986,0.03699686803685154,0.0877222553439232,-1.0530489808829984,7.450376634137356,0.34927940368652344,-0.5199049895390786,0.033340835571291194,-0.7310179050371488,0.7976995761797312,-0.3488385347329306,0.41552020587551297,-0.8630375671386759,82.27851919139623,37.92787032011475,0.38217937030422017,10,-0.3470115661621129,0.20185661315917613,-0.22907447814941762,-1.1068086624145543,1.8280467987060511,0,0.0887364402767492,1.0298479361871709,21.950176239013672,1.2941274680155084,21.324193954467773,-1.3809593731436676,21.0202751159668,0.0887364402767492
4807,2013-10-15,22.195125579833984,22.235950469970703,21.88213348388672,21.945640563964844,2747501.0,0.016832922608716716,1.1369967167789874,6.874908020602712,48.93391071244458,40.065232600772816,-0.6771250465213576,-0.3456478175568165,-0.27844932855582627,-1.4110649197108884,8.022646123036617,0.40824890136718395,-0.4865685086137539,0.3991771697998061,-0.368533446483859,1.1668877860834712,0.015321861657973557,0.7830324779416387,-1.209390516662598,96.84210371012979,54.72985074107574,0.38385530814183183,10,-0.6055688858032227,-0.16556739807128906,-0.4286623001098633,-1.306396484375,1.6602115631103516,1,0.06049453458980136,4.181880733944954,21.82770156860352,1.0298479361871709,21.950176239013672,1.2941274680155084,21.324193954467773,0.06049453458980136
4808,2013-10-16,22.163372039794922,22.19058990478516,21.941104888916016,22.06357765197754,2739500.0,-0.001430653767866663,2.235230828211272,0.40000152902860814,49.945598064407505,42.32142593450906,-0.6473094468229128,-0.30675744739265554,-0.2384748046608678,-1.3640533043167622,8.639051492497341,0.25402069091796875,-0.40800095392881275,0.3529081344604492,-0.4317329379479595,1.137549206868858,-0.03941240174375693,0.7452286706646554,-1.1276283603515616,94.09587912471548,52.178685307470516,0.3923205362042049,10,-0.5738153457641602,-0.2063913345336914,-0.26536130905151367,-1.2156734466552734,1.3925819396972692,2,0.05198524267232596,1.1369967167789874,22.195125579833984,4.181880733944954,21.82770156860352,1.0298479361871709,21.950176239013672,0.05198524267232596
4809,2013-10-17,21.868526458740234,22.145227432250977,21.714298248291016,22.02728843688965,3314391.0,-0.01330328167235939,1.1839104903216453,-1.590890846887483,50.38420388468719,44.03576771924736,-0.2786563053688589,-0.012179069487306293,0.05899535001019274,-1.0543503869938249,9.085733448649115,0.44907379150390625,-0.41719400935486206,0.0578357696533196,-0.7268730619265682,0.8425446012332074,-0.3345186461366225,0.4501901854432617,-0.784774507675781,42.14283783499674,-3.146184937943076,0.3923544157899438,10,-0.27896976470947266,0.011340141296386719,0.08958768844604492,-0.9208278656005859,1.8053665161132848,3,0.09064511104098738,2.235230828211272,22.163372039794922,1.1369967167789874,22.195125579833984,4.181880733944954,21.82770156860352,0.09064511104098738
4810,2013-10-18,22.158836364746094,22.158836364746094,21.564607620239254,22.145227432250977,5651038.0,0.013275238574194326,86.32922214435932,-0.08571909126950755,56.418550219766786,45.84713370715012,-0.5261643919209433,-0.31318744694637957,-0.23359776261063558,-1.3216627091035313,9.626357330142064,0.5942287445068395,-0.37956446641043584,0.34474363327026225,-0.4456477399030412,1.1351350064435657,-0.05045205331638769,0.7399393198569122,-1.0289964729253889,88.51345400409691,38.505652567739816,0.3951956865866515,10,-0.569279670715332,-0.27896976470947266,-0.13268089294433594,-1.2111377716064453,1.5286655426025426,4,0.07349023189963666,1.1839104903216453,21.868526458740234,2.235230828211272,22.163372039794922,1.1369967167789874,22.195125579833984,0.07349023189963666
4811,2013-10-21,23.33822250366211,23.796367645263672,23.01615905761719,23.25203514099121,11650798.0,0.05322419099553333,-1.796749635068958,6.333146461107218,62.86766595620108,48.38153684637833,-1.5920858585859676,-1.4772102199743422,-1.4052655002324244,-2.4693662834151056,10.550961951211447,1.6375312805175781,-0.23594475562058648,1.4662944793701165,0.4312774909663233,2.5013114677739097,0.9487859851682181,1.9838029735720148,-2.1641381887154054,79.47157685125444,30.39905514965848,0.5175084942018969,10,-0.9684572219848633,-0.9684572219848633,-1.2236132621765137,-2.2294931411743164,0.09525680541992188,0,0.030126308133001434,86.32922214435932,22.158836364746094,1.1839104903216453,21.868526458740234,2.235230828211272,22.163372039794922,0.030126308133001434
4812,2013-10-22,23.48337745666504,23.714717864990234,23.29739761352539,23.29739761352539,4182445.0,0.006219623323076684,-3.4878008758345556,2.157855135326532,68.32063059506281,51.817348437818204,-1.5504164033777563,-1.6143924346440173,-1.5358842051109178,-2.582035094634989,11.525533354909541,0.41732025146484375,-0.11796412346774332,1.5538409233093269,0.30501471011415404,2.8026671365044997,0.9294278167117405,2.1782540299069133,-2.1519561418993156,85.97563424879391,33.58387949124089,0.6244131065975856,10,-1.0818605422973633,-1.113612174987793,-1.306396484375,-2.186399459838867,0.3492794036865199,1,0.007340124348067745,-1.796749635068958,23.33822250366211,86.32922214435932,22.158836364746094,1.1839104903216453,21.868526458740234,0.007340124348067745
4813,2013-10-23,23.51512908935547,23.54234504699707,23.265644073486328,23.274715423583984,3262128.0,0.0013520896961700668,-1.140353206745452,1.2926866789051044,77.07887672967036,56.069677952674624,-1.3310280385929047,-1.6330549035286523,-1.5572567031294042,-2.576440441822026,12.52694418690998,0.2767009735107422,-0.017735530721029846,1.5241284370422363,0.09366786496600099,2.9545890091184717,0.8088981510041187,2.239358723080354,-2.035810994759867,87.39835140182124,27.360579450220307,0.7152302860381174,10,-0.8346414566040039,-1.1453638076782227,-1.368767261505127,-2.1546459197998047,0.2585582733154297,2,0.014467624323732498,-3.4878008758345556,23.48337745666504,-1.796749635068958,23.33822250366211,86.32922214435932,22.158836364746094,0.014467624323732498
4814,2013-10-24,23.58770751953125,23.72832679748535,23.47884178161621,23.64213943481445,2665988.0,0.0030864568040425144,1.199979817007535,-0.22640940608982543,75.65118756401884,59.24436083672518,-1.1720107422300146,-1.6799432462048536,-1.6084546419011403,-2.6097125290084016,13.88133683269145,0.24948501586914062,0.11899049549185037,1.525716876983644,-0.07276385013035735,3.1241976040976454,0.7264765134266433,2.3249572405406447,-1.9693664518955636,90.65042283252927,26.81812321034181,0.7992403635570007,10,-0.9072198867797852,-1.217942237854004,-1.456087589263916,-2.165987014770508,0.31299018859863637,3,-0.0013461901718412328,-1.140353206745452,23.51512908935547,-3.4878008758345556,23.48337745666504,-1.796749635068958,23.33822250366211,-0.0013461901718412328
4815,2013-10-25,23.351829528808594,23.48337745666504,23.07966423034668,23.44255256652832,3593440.0,-0.010000038813748335,3.6841866486671906,1.6667250683300547,71.35191274186744,62.32805960756962,-0.8005897495403467,-1.3963319635669755,-1.3577370949372352,-2.33832549276665,14.604629073877486,0.5080432891845703,0.29750335697087493,1.2140860557556152,-0.4801835132278285,2.908355624739059,0.3669512712638934,2.061220840247337,-1.6028068665152269,43.023170534941336,-22.019937794058613,0.8471347844917219,10,-0.6713418960571289,-0.9820642471313477,-1.221343994140625,-1.8847475051879883,0.5080432891845703,4,0.013791786448577925,1.199979817007535,23.58770751953125,-1.140353206745452,23.51512908935547,-3.4878008758345556,23.48337745666504,0.013791786448577925
4816,2013-10-28,23.093271255493164,23.54234504699707,23.070592880249023,23.070592880249023,3923259.0,-0.011072291915991128,-40.60370058873003,-0.24997372017239566,71.96965249724806,64.88758647254777,-0.38401462455750845,-1.0768772567537077,-1.0848442801211,-2.0444596080949893,14.669286686153493,0.4717521667480469,0.4592139173785874,0.8818162918090806,-0.8453915790622943,2.6090241626804556,0.018212356373393135,1.745420227244768,-1.2214078942215778,3.447955875444406,-64.5785507510828,0.8636039354356869,10,-0.4127836227416992,-0.723505973815918,-0.9627857208251953,-1.5626840591430664,0.3175277709960902,0,0.025731765988507238,3.6841866486671906,23.351829528808594,1.199979817007535,23.58770751953125,-1.140353206745452,23.51512908935547,0.025731765988507238
4817,2013-10-29,23.44708824157715,23.48791313171387,23.025230407714844,23.04337501525879,2769683.0,0.01532121552505572,-1.103091621584147,17.801682085786375,78.12826774302947,68.01899421461688,-0.6052088310416721,-1.3935351820899662,-1.4092446342999985,-2.356134948414745,15.633693942591481,0.462682723999027,0.5625905306026553,1.166684532165526,-0.6444847656603905,2.9778538299914423,0.2610998832525695,2.0722691810784823,-1.4597546232660363,60.0,-14.811673990495976,0.9055846489129582,10,-0.7666006088256836,-1.0773229598999023,-1.352891445159912,-1.8643360137939453,-0.1496906280517578,1,-0.0005804103415700812,-40.60370058873003,23.093271255493164,3.6841866486671906,23.351829528808594,1.199979817007535,23.58770751953125,-0.0005804103415700812
4818,2013-10-30,23.57409858703613,23.610387802124023,23.32461357116699,23.36997413635254,3102216.0,0.005416892031555598,1.0655674423734678,0.5056174466838551,77.1929606167068,70.99774496261907,-0.5711228918712443,-1.45058576751347,-1.5000764753953142,-2.439547571643452,16.54507886369897,0.2857742309570348,0.7073693607845293,1.2020656585693317,-0.6784109794600752,3.0825422965987386,0.2618273395546282,2.142303977584035,-1.4782229271078648,78.06442861987064,1.0712869238390255,0.9402383190147041,10,-0.8936109542846644,-1.2043333053588832,-1.5184588432311976,-1.8643360137939418,-0.6758785247802699,2,0.01096789649711627,-1.103091621584147,23.44708824157715,-40.60370058873003,23.093271255493164,3.6841866486671906,23.351829528808594,0.01096789649711627
4819,2013-10-31,23.66028594970703,23.719253540039066,23.388118743896484,23.43801689147949,3756346.0,0.0036560194381429767,-1.0563205116816423,1.0888899271164632,73.77047528755018,72.92573663681722,-0.4206573612032791,-1.4164776481601926,-1.5550647367894612,-2.4811209718348266,16.792878294099754,0.3311347961425817,0.8136106206964051,1.1657783508300774,-0.7153204068621264,3.046877108522281,0.2252289719839773,2.1063277296761775,-1.462380770658644,91.5035122626882,15.933444560452628,0.9405493788461011,10,-0.25402259826660156,-1.2905206680297852,-1.6046462059020996,-1.9051618576049805,-0.3719615936279297,3,0.004792901201824629,1.0655674423734678,23.57409858703613,-1.103091621584147,23.44708824157715,-40.60370058873003,23.093271255493164,0.004792901201824629
4820,2013-11-01,23.66482162475586,23.76461410522461,23.55595397949219,23.682964324951172,1967455.0,0.00019169992528711433,1.3000168194432373,-0.0816249474397797,76.40154202241325,74.42950064417414,-0.2113268965137891,-1.3208214360917196,-1.5334084482900394,-2.4400563968750006,17.0608944851262,0.20866012573241832,0.9284619773012466,1.0637156486511223,-0.8295201053198547,2.9569514026220993,0.11709777166563384,2.010333525636611,-1.3710086977345561,86.50328904940024,11.295101531056929,0.9466178769854886,11,-0.2698993682861328,-1.2950563430786133,-1.6091818809509277,-1.8393888473510742,-0.7212409973144496,4,0.009967372123662166,-1.0563205116816423,23.66028594970703,1.0655674423734678,23.57409858703613,-1.103091621584147,23.44708824157715,0.009967372123662166
4821,2013-11-04,23.77822303771973,23.93698692321777,23.57409858703613,23.610387802124023,1945187.0,0.0047919825791225,-2.0188661282388076,-9.250841042893382,74.54286638551747,75.12086017644688,-0.2858061297593153,-1.326460551773767,-1.613495703481309,-2.5141953390650222,17.238797215357543,0.3628883361816406,1.080262977813618,1.0655290603637724,-0.8290570131099777,2.9601151338375224,0.11823602362689556,2.012822097100649,-1.3942568276038863,82.58703033117725,9.697531482113419,0.9472930367368757,11,-0.2971143722534215,-1.3381481170654332,-1.8269138336181676,-1.952790260314945,-0.898147583007816,0,0.0034338049627977707,1.3000168194432373,23.66482162475586,-1.0563205116816423,23.66028594970703,1.0655674423734678,23.57409858703613,0.0034338049627977707
4822,2013-11-05,23.565025329589844,23.859872817993164,23.388118743896484,23.719253540039066,2469360.0,-0.00896609085513611,1.1666593666506067,-0.9189262904288946,70.57253844525837,74.3979337004011,-0.06683735760508469,-0.9813774734671199,-1.3477165944147131,-2.2631556989149146,17.25180183432051,0.4717540740966797,1.1887398019109376,0.7366609573364258,-1.0624060001372904,2.535727914810142,-0.16287252140043051,1.636194436073282,-1.0568174624258475,39.25901700616765,-29.669586685842106,0.899533478736858,11,-0.08391666412353516,-1.1249504089355469,-1.6964998245239258,-1.7395925521850586,-0.5352592468261719,1,-0.006544711959504346,-2.0188661282388076,23.77822303771973,1.3000168194432373,23.66482162475586,-1.0563205116816423,23.66028594970703,-0.006544711959504346
4823,2013-11-06,23.84626579284668,23.968738555908203,23.58770751953125,23.592243194580078,2592683.0,0.011934655673961458,-1.8965397246569087,-1.64705664110805,79.14434264070243,74.78606204225483,-0.3309715714664314,-1.0962518594912325,-1.5633956807148977,-2.501782379844194,17.02416979629642,0.4037132263183594,1.1778316641079947,0.8766018867492669,-0.7612191616373494,2.514422935135883,0.05769136255595697,1.6955124109425768,-1.2237556011983806,78.9065477050839,6.317510044050593,0.8189105241933086,11,-0.34928131103515625,-1.390315055847168,-1.9777402877807617,-2.0208330154418945,-1.365365982055664,2,-0.023016944627277325,1.1666593666506067,23.565025329589844,-2.0188661282388076,23.77822303771973,1.3000168194432373,23.66482162475586,-0.023016944627277325
4824,2013-11-07,23.67389297485352,24.23183250427246,23.52420234680176,23.84626579284668,4796217.0,-0.007228503594255309,-1.99999595690059,-0.678572769389013,73.13013953921777,74.98364279751598,-0.16213825148137317,-0.7787464290379127,-1.3427834403413819,-2.2836716488111257,17.171695988886412,0.7076301574706996,1.1226643321599745,0.5867441177368207,-0.8825190295800738,2.056007265053715,-0.14788745592162655,1.321375691395268,-0.91675994677923,33.870993265498925,-35.187520310022364,0.7346315736584473,11,-0.045361518859866834,-1.0863952636718786,-1.8053674697876012,-1.848460197448734,-1.3245410919189489,3,-0.032764907462476955,-1.8965397246569087,23.84626579284668,1.1666593666506067,23.565025329589844,-2.0188661282388076,23.77822303771973,-0.032764907462476955
4825,2013-11-08,23.76461410522461,23.79183006286621,23.41533470153809,23.651212692260746,3066902.0,0.0038321171117676744,3.4865387019421576,-0.6578845451628181,59.750973998216885,73.62601185317916,-0.2102592120604747,-0.7658291692646841,-1.3810228729989156,-2.322448130129125,18.761560668909755,0.37649536132812145,1.030207760695106,0.5867433547973633,-0.8091627362125244,1.982649445807251,-0.11120969070758235,1.284696400302309,-0.8305171400065383,44.623589066551524,-22.16277195951951,0.6979530455049443,11,-0.13608264923095703,-1.1771163940429688,-1.8768095970153809,-1.9391813278198242,-0.5125789642333984,4,-0.02004197278510811,-1.99999595690059,23.67389297485352,-1.8965397246569087,23.84626579284668,1.1666593666506067,23.565025329589844,-0.02004197278510811
4826,2013-11-11,23.76461410522461,23.814512252807614,23.560489654541016,23.746469497680664,1747252.0,0.0,3.3076251313982747,0.1600033638886603,56.888833240048854,71.26607468618133,-0.11735573642568653,-0.6464228011586997,-1.3540738110677992,-2.2615019865383914,20.418838032937874,0.254022598266598,0.9446286608213263,0.4898977279663086,-0.7741275929817242,1.7539230489143414,-0.14211493250770602,1.1219103884403232,-0.6747888753200115,44.623589066551524,-18.920206541918425,0.6320126604740163,11,0.013608932495117188,-1.1771163940429688,-1.8223767280578613,-1.9391813278198242,-0.6758785247802734,0,-0.03454857184500615,3.4865387019421576,23.76461410522461,-1.99999595690059,23.67389297485352,-1.8965397246569087,23.84626579284668,-0.03454857184500615
4827,2013-11-12,23.53780937194824,24.132038116455078,23.528738021850586,23.8281192779541,3496922.0,-0.009543800386243473,-2.9117847116585662,-15.999789761379361,50.50709316338959,68.30097830247942,0.13820482837614634,-0.33083190057372747,-1.0939182119606947,-1.9760446626757577,21.79468200838922,0.6033000946044922,0.8845875556024403,0.19595880508422425,-0.9650681180979568,1.3569857282664053,-0.3845546565068645,0.776472266675313,-0.3109432691194982,14.999999999999195,-43.6457079794715,0.5805134615910901,11,0.272166252136234,-0.950311660766598,-1.6193857192993129,-1.7123765945434535,-0.21319580078125,1,-0.02794371841672727,3.3076251313982747,23.76461410522461,3.4865387019421576,23.76461410522461,-1.99999595690059,23.67389297485352,-0.02794371841672727
4828,2013-11-13,23.315540313720703,23.55595397949219,23.1204891204834,23.44708824157715,3419392.0,-0.009443064760836672,1.4935043659179592,0.4531293115908647,44.29656548473638,65.02609943550011,0.3575394685024982,-0.018782503365748937,-0.8593502120411856,-1.702121319983231,22.856607726152657,0.4354648590087926,0.8362895825097922,-0.08391866683960103,-1.1045920984797668,0.9367547648005647,-0.5942553826596821,0.4264180489804801,0.9162921905517578,17.550938448230884,-35.516040258373394,0.5103367158200829,11,0.36062049865722656,-0.7280426025390625,-1.3982505798339844,-1.490107536315918,0.49443626403808594,2,-0.012256813572055991,-2.9117847116585662,23.53780937194824,3.3076251313982747,23.76461410522461,3.4865387019421576,23.76461410522461,-0.012256813572055991
4829,2013-11-14,23.85080146789551,23.859872817993164,23.64213943481445,23.64213943481445,3445025.0,0.02295726999986436,-1.0869477783160353,-1.5862053966275242,59.29053754108042,63.124876715352016,-0.16523084876228467,-0.4194263731110759,-1.3781787818288898,-2.1862921278973246,24.698691015440772,0.5443325042724609,0.7376042117998054,0.3522287368774464,-0.3893077406549885,1.0937652144098813,-0.01853950188877107,0.7229969756436638,0.3588041687011696,72.19742694822065,17.122196951199392,0.3707682387662174,11,-0.17464065551758168,-1.231552124023441,-2.03217172622681,-2.025368690490726,0.13608169555663707,3,-0.05743629449720833,1.4935043659179592,23.315540313720703,-2.9117847116585662,23.53780937194824,3.3076251313982747,23.76461410522461,-0.05743629449720833
4830,2013-11-15,23.787294387817386,23.923377990722656,23.66482162475586,23.77822303771973,3012740.0,-0.002662681175037651,-1.1923244869243919,0.0434738891580347,63.93438353982089,61.946156399163506,-0.09222217699850432,-0.2399672267644526,-1.2938125562336786,-2.067923887937912,26.597873618197276,0.2585563659667969,0.6362357865654893,0.2072987556457555,-0.1947448497469324,0.6093423610384434,0.006276952949409775,0.40832055834210124,0.4005289184570273,65.91922585949128,4.135306957916164,0.2010218026963448,11,-0.11113357543945668,-0.889074325561527,-2.019696235656742,-1.9618616104126012,0.18597984313964488,4,-0.06045002350579454,-1.0869477783160353,23.85080146789551,1.4935043659179592,23.315540313720703,-2.9117847116585662,23.53780937194824,-0.06045002350579454
4831,2013-11-18,24.041316986083984,24.122966766357425,23.637603759765625,23.76007843017578,3269253.0,0.010678919347662186,1.1836732942599761,31.002943650126156,62.42879950723156,61.04129651716053,-0.34084355771324937,-0.4623182845761704,-1.5382175999960843,-2.2693245179755834,26.398862735394317,0.4853630065918004,0.5654903729829002,0.4261666297912612,-0.008497570028175971,0.8608308296106983,0.2088345298815426,0.6434987297009798,0.12515963647460993,91.03146454275817,27.823027480111115,0.21733209990971886,11,-0.3651561737060547,-1.143096923828125,-2.27371883392334,-2.215884208679199,-0.10886764526367543,0,-0.03283022496436616,-1.1923244869243919,23.787294387817386,-1.0869477783160353,23.85080146789551,1.4935043659179592,23.315540313720703,-0.03283022496436616
4832,2013-11-19,23.65574836730957,23.95059585571289,23.6330680847168,23.923377990722656,2851616.0,-0.01603774947094605,-1.0289950456132886,-0.9516107154967786,51.54109120546977,57.97426857991247,0.06587493007684131,-0.06658794785447597,-1.154332746242325,-1.8324796256209162,26.18460504421394,0.40824890136718395,0.474648010563147,0.03197946548461772,-0.39849887463988054,0.462457805609116,-0.18325970457762963,0.24721863554686507,0.4898085052075203,53.3936341652284,-7.607807606521128,0.21523917006224857,11,0.020412445068359375,-0.7575283050537109,-1.9006242752075195,-1.8303155899047852,0.6350536346435547,1,-0.023969344704765416,1.1836732942599761,24.041316986083984,-1.1923244869243919,23.787294387817386,-1.0869477783160353,23.85080146789551,-0.023969344704765416
4833,2013-11-20,23.855337142944336,23.99142074584961,23.6330680847168,23.651212692260746,2609987.0,0.008437220946710067,-1.9811338717611617,-0.7627124683747151,53.530349551659455,55.796514136850426,-0.14783855709150728,-0.2523188844348674,-1.3429381075117242,-1.9744030881273353,26.05527734740613,0.35835266113280895,0.3923870524520332,0.2145578384399407,-0.2246434154428556,0.653759092322737,-0.005042788501459228,0.4341584653813406,0.26971837453207925,45.37041362985039,-11.286402387712542,0.2196006269413984,11,-0.22907352447509766,-0.9571170806884766,-2.0457797050476074,-2.029904365539551,0.21773147583007457,2,-0.02224758210698019,-1.0289950456132886,23.65574836730957,1.1836732942599761,24.041316986083984,-1.1923244869243919,23.787294387817386,-0.02224758210698019
4834,2013-11-21,23.55595397949219,23.814512252807614,23.519664764404297,23.64213943481445,2532443.0,-0.01254994476322846,-2.714289146783876,-0.42222014576711886,48.21956846417121,54.515246855289796,0.1486921865102886,0.04697167209601716,-1.0336303770280573,-1.6306056779521434,25.56217820644491,0.33567237854003906,0.32743508572994173,-0.08323764801025035,-0.5234750429990491,0.3569997469785484,-0.30335634550464974,0.13688104948414903,0.549010210044365,6.015099398048002,-44.93033841022319,0.22011869749439916,11,0.07030963897704723,-0.6577339172363317,-1.782685279846195,-1.730521202087406,0.6169109344482386,3,0.010783795828763765,-1.9811338717611617,23.855337142944336,-1.0289950456132886,23.65574836730957,1.1836732942599761,24.041316986083984,0.010783795828763765
4835,2013-11-22,23.67389297485352,23.75100517272949,23.560489654541016,23.58770751953125,2344563.0,0.0050067594572482665,-1.7096275398095147,-1.0000000000001237,48.296305063523754,53.56052150234255,0.01847379019279316,-0.048066399632332946,-1.1388998934908479,-1.6998068207623191,25.96230624520216,0.19505119323729758,0.20467657650754134,0.0185981750488331,-0.4004316677081192,0.4376280178057854,-0.19091674632964484,0.22811309642731104,0.41138171330197437,25.56401436592689,-20.495831394836262,0.20951492137847616,11,-0.047629356384280896,-0.7756729125976598,-1.9391813278198278,-1.848460197448734,0.621444702148434,4,0.013220900716713002,-2.714289146783876,23.55595397949219,-1.9811338717611617,23.855337142944336,-1.0289950456132886,23.65574836730957,0.013220900716713002
4836,2013-11-25,23.687501907348636,23.90523338317871,23.65574836730957,23.682964324951172,3190368.0,0.0005748497938034003,-7.4614936766180415,0.05264905059093004,52.13948767977894,53.74189867083025,-0.008072759336037905,-0.015678306459232516,-1.1411748261725805,-1.6684497033751136,26.396061317834985,0.24948501586914062,0.11918563638759139,0.0024955749511761383,-0.3224481038480711,0.3274392537504234,-0.15997626444844926,0.16496741435080153,0.37847706945341386,35.57710968075891,-10.874427748857784,0.1624718393996243,11,-0.06577396392822621,-0.06350612640381215,-1.952790260314945,-1.8620691299438512,0.7212390899658132,0,0.012064265988290579,-1.7096275398095147,23.67389297485352,-2.714289146783876,23.55595397949219,-1.9811338717611617,23.855337142944336,0.012064265988290579
4837,2013-11-26,23.43347930908203,23.79183006286621,23.43347930908203,23.55141830444336,3432578.0,-0.010723908298147733,-5.076883268104926,-25.991593106326853,42.719993971984515,53.56672405830228,0.256575990857133,0.25009496843536283,-0.8644977670994543,-1.375044679670065,26.714835071793093,0.3583507537841797,0.08526041781259153,-0.2508465766906731,-0.5779378849554426,0.07624473157409639,-0.41439223082305787,-0.08730092255828836,0.6135898705936462,0.0,-40.596919189655935,0.16354565413238475,11,0.3447437286376953,0.1950521469116211,-1.0637140274047852,-1.2678394317626953,1.1657772064208984,1,0.02129304083089756,-7.4614936766180415,23.687501907348636,-1.7096275398095147,23.67389297485352,-2.714289146783876,23.55595397949219,0.02129304083089756
4838,2013-11-27,23.83265686035156,23.855337142944336,23.424406051635746,23.43347930908203,2780845.0,0.01703449778005517,-1.0652108337370725,-3.3846104085130855,52.5925930540258,52.822508004185096,-0.06876601587198294,-0.1356749846372729,-1.2265563057906697,-1.7299459222264382,26.90719292606312,0.4309310913085902,0.06824045437343074,0.13540306091308096,-0.19377641031611859,0.4645825321422805,-0.029186674701517035,0.29999279652767896,0.1958807181402733,84.90590736715082,41.66299021243901,0.16458973561459928,11,-0.05897045135497336,-0.2041254043579066,-1.447015762329098,-1.667016983032223,0.9616527557373118,2,0.019223418701745487,-5.076883268104926,23.43347930908203,-7.4614936766180415,23.687501907348636,-1.7096275398095147,23.67389297485352,0.019223418701745487
4839,2013-11-28,23.7736873626709,23.882553100585934,23.69657325744629,23.79183006286621,1290251.0,-0.0024743148876013032,-1.1579028902757078,-0.04545020163987732,50.14971765459756,51.29087846138249,-0.024457460615501248,-0.07143673236409143,-1.1300952711485905,-1.6296355083667855,26.96353052585487,0.18597984313964488,0.08325932744923747,0.0707634925842271,-0.2596392326420549,0.4011662178105091,-0.09443787002891213,0.23596485519736632,0.23668924666076663,72.64173397013768,28.35181329538466,0.16520136261314097,11,-9.536743128535363e-07,-0.1451559066772461,-1.248560905456543,-1.6080474853515625,1.065982818603512,3,0.012592966818163687,-1.0652108337370725,23.83265686035156,-5.076883268104926,23.43347930908203,-7.4614936766180415,23.687501907348636,0.012592966818163687
4840,2013-11-29,23.900697708129886,23.93244934082031,23.70110893249512,23.70110893249512,2132012.0,0.005342475633730137,-1.3181705242636088,-11.001051303616485,52.15517684067701,50.14936483176534,-0.14940096826317628,-0.1895901594980387,-1.2246769271560467,-1.7168989799584722,26.988635096687965,0.2313404083251882,0.13994380387365624,0.18598003387451456,-0.155354544248123,0.5273146119971521,0.015312744813194001,0.3566473229358351,0.09188115142481479,93.7502111795659,47.45760021123627,0.1706672890613196,11,-0.19278430938721058,-0.272166252136234,-1.375571250915531,-1.7350578308105504,0.8119621276855433,4,0.011387416766413638,-1.1579028902757078,23.7736873626709,-1.0652108337370725,23.83265686035156,-5.076883268104926,23.43347930908203,0.011387416766413638
4841,2013-12-02,23.859872817993164,24.00502777099609,23.73739814758301,23.93244934082031,2256038.0,-0.0017081045346569734,1.4583242083132733,-0.3636302822958099,55.41983899752211,50.580336808660036,-0.15312314654670445,-0.15002657565340627,-1.1541537876737493,-1.6396376738962672,26.80307973386154,0.26762962341307883,0.1098200647280052,0.14107265472411967,-0.2053748495514398,0.48752015899967915,-0.03215109741366007,0.3142964068618994,-0.7393836975097656,75.00008212527091,23.726803793193028,0.1732237521377806,12,-0.1451559066772461,-0.23134136199951172,-1.3347463607788086,-1.6942329406738281,1.3245410919189453,0,0.01825092959759611,-1.3181705242636088,23.900697708129886,-1.1579028902757078,23.7736873626709,-1.0652108337370725,23.83265686035156,0.01825092959759611
4842,2013-12-03,23.410799026489254,23.85080146789551,23.39719009399414,23.787294387817386,3399273.0,-0.018821298626757743,-1.247196001171697,5.1875640587635905,51.48936779329741,50.35356105773093,0.2878176723464563,0.3024050077080709,-0.6848134246060518,-1.1580347525958814,26.716294098173975,0.46268272399902344,0.05923717649032767,-0.3002898216247587,-0.6673984706634428,0.06681882741392542,-0.48384414614410076,-0.11673549710541664,-0.2726191329956009,2.2389090064698287,-51.0982497395449,0.1835543245193422,12,0.2903099060058629,0.21773242950439808,-0.8856725692748988,-1.2451591491699183,1.6919651031494176,1,0.04262742034972944,1.4583242083132733,23.859872817993164,-1.3181705242636088,23.900697708129886,-1.1579028902757078,23.7736873626709,0.04262742034972944
4843,2013-12-04,23.29739761352539,23.637603759765625,22.979869842529297,23.53780937194824,3567221.0,-0.004843978748249933,1.9896959950062205,0.6385517143551702,40.032704100036,49.4439094617159,0.3506242294724693,0.39271284317604227,-0.5505829912805886,-1.016054816276501,26.06175890125211,0.6577339172363281,-0.011540235999902393,-0.3862478256225579,-0.7909456149393073,0.018449963694191496,-0.5885967202809326,-0.1838989309641832,0.7076301574706996,30.973546824242217,-19.152647782770703,0.20234889465837452,12,0.1950511932373047,0.3084535598754883,-0.7722711563110352,-1.1317577362060547,1.8144378662109375,2,0.055880013878534696,-1.247196001171697,23.410799026489254,1.4583242083132733,23.859872817993164,-1.3181705242636088,23.900697708129886,0.055880013878534696
4844,2013-12-05,22.89822006225586,23.21121025085449,22.89368438720703,23.21121025085449,3579756.0,-0.017133997448615768,1.0289828577000422,1.3018921813638031,35.71432511800751,48.04591168999187,0.7226890020861845,0.7702926750302623,-0.13098334036547854,-0.5932993726397768,25.034853621813113,0.4037132263183594,-0.03575830070984409,-0.7466417312622085,-1.2826446607434292,-0.2106388017809877,-1.0146431960028188,-0.4786402665215981,1.086304550170894,0.4081254376450249,-45.7490782101585,0.26800146474061115,12,0.5511360168457031,0.6645383834838867,-0.3730936050415039,-0.7325801849365234,2.59011268615723,3,0.0828051066274107,1.9896959950062205,23.29739761352539,-1.247196001171697,23.410799026489254,1.4583242083132733,23.859872817993164,0.0828051066274107
4845,2013-12-06,23.2883243560791,23.32461357116699,22.58976554870605,22.86193084716797,6232510.0,0.017036446185014542,1.9454482903614647,-1.362322284989991,38.40783082541848,46.52017203950737,0.3041217639582108,0.3611950565001507,-0.48503633167973703,-0.9606496764980541,24.500339403060963,0.7348480224609375,-0.07594118142647588,-0.33272294998169016,-0.8882893558544929,0.22284345589111254,-0.6105061529180915,-0.05493974704528881,0.6525666473388618,49.358966583783385,8.51131184183081,0.27778320293640196,12,0.009072303771969104,0.12247467041015625,-0.40031003952026367,-1.1226844787597656,2.17279052734375,4,0.06661474657752064,1.0289828577000422,22.89822006225586,1.9896959950062205,23.29739761352539,-1.247196001171697,23.410799026489254,0.06661474657752064
4846,2013-12-09,22.94358062744141,23.379045486450195,22.83017921447754,23.32461357116699,3832674.0,-0.01480328611739301,1.240742543226123,-0.893618068198576,38.89675598680869,46.09536781893229,0.5947915614016814,0.6759305281842707,-0.10048474288032949,-0.6020960508754882,23.84787434433481,0.5488662719726562,-0.08608129206329806,-0.6364150047302211,-1.2639836673730684,-0.008846342087373671,-0.950199336051643,-0.32263067340879914,0.9162428486938374,28.05749410871467,-10.740386860742738,0.31378433132142286,12,0.35381603240966086,0.467218399047848,-0.061236858367923475,-0.7779407501220739,2.5129985809326136,0,0.07710562867672599,1.9454482903614647,23.2883243560791,1.0289828577000422,22.89822006225586,1.9896959950062205,23.29739761352539,0.07710562867672599
4847,2013-12-10,22.880075454711914,23.165849685668945,22.80749893188477,22.889148712158203,2770243.0,-0.002767884131108178,-3.6470770105988644,0.023812265043475223,34.12113103999981,44.04298315070717,0.6387080117142467,0.7247939663491216,-0.011566037771864046,-0.5192157678073208,22.677928703991036,0.35835075378417613,-0.10944029884294793,-0.6670334815979011,-1.3684950240847584,0.034428060888956225,-1.017764252841328,-0.3163027103544742,0.9035445457775815,27.705604065755686,-9.837028707004315,0.3507307712434282,12,0.4173212051391566,0.5307235717773438,0.08051633834838867,-0.6441259384155273,2.5855751037597656,1,0.1007137611832325,1.240742543226123,22.94358062744141,1.9454482903614647,23.2883243560791,1.0289828577000422,22.89822006225586,0.1007137611832325
4848,2013-12-11,23.029766082763672,23.22481918334961,22.82110595703125,22.93450927734375,3328396.0,0.006542400978880147,-1.507041586222417,-10.498633592600378,40.99378679216697,43.025657499326,0.4058273511349313,0.582459099302195,-0.12305086658643916,-0.6612840183275353,22.497265749130406,0.4037132263183594,-0.14793537556800374,-0.503054141998291,-1.2353419283424074,0.22923364434582538,-0.8691980351703492,-0.13691024882623282,0.6822226506188187,55.747081994152104,13.62916229687162,0.36614389317205887,12,0.2676305770873988,0.38103294372558594,-0.06917428970336914,-0.7938165664672852,2.354236602783203,2,0.09001385595603195,-3.6470770105988644,22.880075454711914,1.240742543226123,22.94358062744141,1.9454482903614647,23.2883243560791,0.09001385595603195
4849,2013-12-12,22.480899810791016,22.99801445007324,22.480899810791016,22.90729141235352,5238168.0,-0.023832906943134224,-1.4255385771542919,-4.476232429618395,32.20569375012087,40.80904826704199,0.8404041291249733,1.0787412608713538,0.475540414548707,-0.10812688093090372,22.09288355859635,0.5488662719726562,-0.1506290860819064,-0.983425331115722,-1.836748077298168,-0.13010258493327598,-1.4100867042069432,-0.5567639580245007,1.163755531510887,0.0,-42.38553034057641,0.42666137309122254,12,0.7620639801025391,0.8754663467407227,0.49556779861450195,-0.22907447814941406,2.653615951538086,3,0.11702982047375343,-1.507041586222417,23.029766082763672,-3.6470770105988644,22.880075454711914,1.240742543226123,22.94358062744141,0.11702982047375343
4850,2013-12-13,22.34935188293457,22.666879653930664,22.276775360107425,22.476362228393555,4032031.0,-0.005851541929531745,-1.86669189583163,0.2978725307758349,30.718942033924364,38.06450415997557,0.814393784515012,1.15632397248649,0.6459273806503205,0.02996009709452352,21.714395594424207,0.39010429382323863,-0.2272288790008723,-1.0430761337280288,-2.015780548237011,-0.07037171921904672,-1.5294283409825198,-0.5567239264735377,1.202203016846461,6.5842774010348135,-35.147983448438914,0.4863522072544902,12,0.7144365310668981,0.8550548553466797,0.7586627006530762,0.034020423889160156,2.4767093658447266,4,0.14045064402406093,-1.4255385771542919,22.480899810791016,-1.507041586222417,23.029766082763672,-3.6470770105988644,22.880075454711914,0.14045064402406093
4851,2013-12-16,23.25203514099121,23.342758178710934,22.28131103515625,22.28131103515625,5593571.0,0.04038968390604247,-1.1869182750781455,-7.642874305451269,47.797353462148486,37.654280345403464,-0.205152604713998,0.20182556841590582,-0.20706552769512498,-0.860071965266826,20.392714506136755,1.061447143554684,-0.27544933418178985,-0.10092878341674805,-1.0256461961693937,0.8237886293358976,-0.5632874897930726,0.36142992295957654,0.17204180482245945,91.48925891333081,42.64080132987766,0.4623587063763234,12,-0.2948455810546875,-0.04762840270996094,-0.14402055740356445,-0.7235069274902344,0.7847461700439489,0,0.09500586632682473,-1.86669189583163,22.34935188293457,-1.4255385771542919,22.480899810791016,-1.507041586222417,23.029766082763672,0.09500586632682473
4852,2013-12-17,23.088735580444336,23.179458618164066,22.911827087402344,23.134096145629886,3893985.0,-0.007023022266940959,2.933284745192424,-0.04672858633353283,40.420541351448186,37.69737337333815,-0.10319405647074475,0.33778639751167105,0.014556543348817286,-0.6819727827506483,19.012478560475973,0.3402080535888672,-0.35179193532272635,-0.23587770462036062,-1.1562665146514668,0.6845111054107456,-0.6960721096359137,0.22431670039519247,0.254022598266598,76.17010388597252,30.565630939794985,0.46019440501555386,12,-0.26082515716552734,0.11567115783691406,0.09412479400634766,-0.5012378692626953,0.929901123046875,1,0.10255406233398068,-1.1869182750781455,23.25203514099121,-1.86669189583163,22.34935188293457,-1.4255385771542919,22.480899810791016,0.10255406233398068
4853,2013-12-18,23.32461357116699,23.32461357116699,23.070592880249023,23.134096145629886,3356185.0,0.010216150204536811,1.6666399695653666,-4.20006727777262,44.469271433323215,38.67014518615101,-0.37415149904361655,0.06335766455088887,-0.15159753487241545,-0.9032675592378538,17.551373307600553,0.2540206909179652,-0.4391304988189084,0.026536464691158557,-0.8593823540846266,0.9124552834669437,-0.416422944696734,0.46949587407905113,-1.0478382110595632,98.2978517826661,53.795423413242645,0.44295940938789197,12,-0.49670314788818004,-0.12474250793456321,-0.125876903533932,-0.737115859985348,0.6395893096923828,2,0.09179303145889461,2.933284745192424,23.088735580444336,-1.1869182750781455,23.25203514099121,-1.86669189583163,22.34935188293457,0.09179303145889461
4854,2013-12-19,23.80997657775879,23.80997657775879,23.50152015686035,23.50152015686035,4412920.0,0.02080904813753426,1.0,1.6190457121118678,48.97331535131416,39.844087911250526,-0.8007926982147389,-0.42372335779229076,-0.5699568239216006,-1.3786095051791918,16.700788255898928,0.4853630065918004,-0.4722671041976234,0.4991983413696275,-0.4092835550964935,1.4076802378357485,0.04495739313656699,0.953439289602688,-1.5122444534301707,100.0,59.17720273875109,0.4542409482330607,12,-0.7666006088256836,-0.6101055145263636,-0.6781473159790039,-1.2224788665771484,-0.6622714996337891,3,0.06610783940284959,1.6666399695653666,23.32461357116699,2.933284745192424,23.088735580444336,-1.1869182750781455,23.25203514099121,0.06610783940284959
4855,2013-12-20,23.98688316345215,24.068532943725586,23.72378921508789,23.76915168762207,9780927.0,0.007429935309495761,-1.2352832055404404,0.7058743507296562,51.39441830622675,41.23271705785253,-0.9702166714596814,-0.6071058621605943,-0.696602918081421,-1.5388600168832944,15.963515674332157,0.3447437286376953,-0.4529615585239277,0.6604554176330559,-0.2844176574613968,1.6053284927275087,0.1880188800858278,1.132891955180284,-1.6286612609863234,95.43146937255274,56.49745408043152,0.47243653754722664,12,-0.8142290115356445,-0.787012100219723,-0.8391780853271484,-1.3993854522705078,-0.6441249847412145,4,0.04784417346166747,1.0,23.80997657775879,1.6666399695653666,23.32461357116699,2.933284745192424,23.088735580444336,0.04784417346166747
4856,2013-12-23,23.97327423095703,24.109357833862305,23.80544090270996,23.98688316345215,2917367.0,-0.0005673489299290457,1.350858297862923,-0.062503285036004,56.82818342845901,43.75572287879244,-0.8886347711926881,-0.6018468615420502,-0.6279070398184246,-1.512126474831831,14.935550697227045,0.30391693115234375,-0.37956628774102086,0.6325578689575195,-0.3434362954282584,1.6085520333432974,0.14456078676463235,1.1205549511504067,-1.512433666015621,88.63631657829644,43.199209517647965,0.48799708219288834,12,-0.780207633972168,-0.7734031677246058,-0.6860837936401367,-1.3857765197753906,-0.5307216644287109,0,0.03557240490416813,-1.2352832055404404,23.98688316345215,1.0,23.80997657775879,1.6666399695653666,23.32461357116699,0.03557240490416813
4857,2013-12-24,23.93244934082031,24.02770805358887,23.814512252807614,23.86440849304199,475626.0,-0.0017029334309288657,-1.5405657268192634,-4.999719691660827,57.847508265869145,45.62835859809269,-0.7630777185063451,-0.5499183157308565,-0.5431788054994584,-1.4550218407929414,14.548187022591968,0.2131958007812571,-0.34052706294446367,0.5667844772338846,-0.444080321013093,1.5776492754808622,0.06135207811039578,1.0722168763573734,-1.3397273943652266,82.96934331230273,34.22785172883795,0.5054323991234894,12,-0.7393827438354457,-0.7393827438354457,-0.6452589035034144,-1.3449516296386683,-0.7938156127929652,1,0.004359435539967871,1.350858297862923,23.97327423095703,-1.2352832055404404,23.98688316345215,1.0,23.80997657775879,0.004359435539967871
4858,2013-12-27,24.290802001953125,24.290802001953125,23.90976905822754,24.05038833618164,2513973.0,0.014973505470733173,2.1698110213731496,3.533372578700978,67.38391500830961,49.53704984900254,-1.0322982209186762,-0.9193221657922876,-0.8515351732497756,-1.7912242546984096,14.177448749588105,0.38103294372558594,-0.2648035587235995,0.9022298812866225,-0.1719727500730137,1.9764325126462587,0.3651285656068026,1.4393311969664424,-1.5767491845054664,100.0,43.27978321350027,0.5371013156798182,12,-1.0070133209228516,-1.0070133209228516,-1.0036115646362305,-1.7033042907714844,-1.0024776458740234,4,-0.01120445913807333,-1.5405657268192634,23.93244934082031,1.350858297862923,23.97327423095703,-1.2352832055404404,23.98688316345215,-0.01120445913807333
4859,2013-12-30,24.07306861877441,24.39059638977051,23.97327423095703,24.38606071472168,2456097.0,-0.008963614423319832,1.591552465443484,-1.30188978626852,60.23667420051167,52.81679786751224,-0.6313587638526563,-0.7146503874715684,-0.57579955378176,-1.5535407301975788,13.790633534934194,0.4173221588134801,-0.16544948399199555,0.6695274353027294,-0.43518199467779084,1.7742368652832496,0.1171727203124675,1.2218821502929913,-1.201340882876206,52.38087065466354,-5.052776072595201,0.5523547149902603,12,-0.7371149063110316,-0.7393827438354421,-0.8108267784118617,-1.4855709075927699,-1.3154678344726491,0,-0.0045223041415723975,2.1698110213731496,24.290802001953125,-1.5405657268192634,23.93244934082031,1.350858297862923,23.97327423095703,-0.0045223041415723975
4860,2013-12-31,24.17286491394043,24.17286491394043,23.97781181335449,24.009563446044922,370558.0,0.004145557707927239,1.3888713690038628,-0.5217431047300943,67.13022446077571,54.96489464513749,-0.49761741727430575,-0.8358664421040984,-0.6245970783698453,-1.6367324436271034,13.281065281000828,0.19505310058594105,-0.09499781076006641,0.7557153701782227,-0.38102137526774627,1.8924521156241916,0.18734699745523997,1.3240837429012053,-1.1188729395775496,62.790834121059625,1.5735011756466335,0.5683683727229842,12,-0.5216531753540039,-0.8391790390014613,-0.9106230735778809,-1.585367202758789,-0.7575302124023402,1,-0.042409529837078686,1.591552465443484,24.07306861877441,2.1698110213731496,24.290802001953125,-1.5405657268192634,23.93244934082031,-0.042409529837078686
4861,2014-01-02,24.295337677001953,24.440492630004886,24.08667755126953,24.186471939086914,4231096.0,0.005066539009651816,-1.2941151008848912,0.6666549867432869,69.40297297565851,58.185164825605305,-0.5101858256976897,-0.9739789462503019,-0.7316173997657955,-1.7435306064973943,12.749392259276092,0.3538150787353551,0.07196176642294816,0.8564148902893081,-0.33155450084299787,2.044384281421614,0.2624301947231551,1.450399585855461,-1.0809531727901565,76.81158095516646,10.886166447992863,0.5939846955661533,1,-0.539794921875,-0.9367036819457972,-1.0330958366394043,-1.7078399658203125,-0.8119602203369141,3,-0.0392083251097487,1.3888713690038628,24.17286491394043,1.591552465443484,24.07306861877441,2.1698110213731496,24.290802001953125,-0.0392083251097487
4862,2014-01-03,24.40874099731445,24.549360275268555,24.186471939086914,24.27719306945801,2401326.0,0.004667698873757287,-1.318847998439947,1.2083501235172884,69.09547791783265,60.9214099905508,-0.46562024870097574,-1.0633016368206292,-0.8326114199718013,-1.8379781754329123,13.369398054861259,0.3628883361816406,0.27775481698355975,0.9199211120605426,-0.3444489669772537,2.184291191098339,0.28773607254164446,1.5521061515794408,-1.0227013554916198,78.01419497211647,10.355099713238602,0.6321850395188977,1,-0.38330078124999645,-0.9956731796264613,-0.7858791351318324,-1.821243286132809,-0.9707241058349609,4,-0.03958370613594664,-1.2941151008848912,24.295337677001953,1.3888713690038628,24.17286491394043,1.591552465443484,24.07306861877441,-0.03958370613594664
4863,2014-01-06,24.59925651550293,24.74441146850586,24.358844757080078,24.41327667236328,3392801.0,0.007805216918375324,-1.615397553417905,1.413780104104819,82.56619361981986,64.65395202038476,-0.5099387959765984,-1.2135012197971342,-1.009271584830401,-2.010627824243791,15.228928253906975,0.38556671142578125,0.36306490938322966,1.0453436851501472,-0.30841799435750517,2.3991053646577996,0.36846284539631924,1.7222245249039752,-1.027085572328783,81.1765084170587,4.7541417716631145,0.676880839753827,1,-0.3651561737060547,-1.088663101196289,-0.8958792686462402,-2.011758804321289,-0.9208278656005859,0,-0.05937670459898137,-1.318847998439947,24.40874099731445,-1.2941151008848912,24.295337677001953,1.3888713690038628,24.17286491394043,-0.05937670459898137
4864,2014-01-07,24.79430961608887,24.90771102905273,24.621936798095703,24.621936798095703,3340882.0,0.0079292274733187,-2.315769090325609,0.9268360220292068,86.86727846477545,68.59538092689019,-0.6153960129812894,-1.3272705366094009,-1.1902569083503103,-2.181574283806313,17.05858483292293,0.30845451354980113,0.5116571964989305,1.1455923080444386,-0.27856610666661297,2.56975072275549,0.4335131006889128,1.8576715153999643,-1.0111353783550143,87.80497810413688,2.443284355633196,0.7120792073555262,1,-0.4377336502075231,-1.2020664215087926,-1.0932006835937536,-2.20681190490723,-0.948043823242191,1,-0.0607391487534118,-1.615397553417905,24.59925651550293,-1.318847998439947,24.40874099731445,-1.2941151008848912,24.295337677001953,-0.0607391487534118
4865,2014-01-08,24.83967018127441,24.92585563659668,24.67637062072754,24.77162742614746,2769448.0,0.001829474822566013,1.0754645129555875,0.39474179234945617,82.28779253342498,71.42422638299752,-0.5890078246363366,-1.3180248715007679,-1.2131283395968282,-2.204420148442072,18.296354497482618,0.24948501586914062,0.6384928368132812,1.1133855819702099,-0.3946442325036337,2.6214153964440534,0.3593706747332881,1.8674004892071316,-0.8315885852767799,89.72977764443525,4.930720231717601,0.7540149072369212,1,-0.4694862365722621,-1.2383546829223597,-1.1385612487792933,-2.25217247009277,-1.1158809661865199,2,-0.08382033182317505,-2.315769090325609,24.79430961608887,-1.615397553417905,24.59925651550293,-1.318847998439947,24.40874099731445,-0.08382033182317505
4866,2014-01-09,24.71265983581543,25.04379463195801,24.61286544799805,24.803380966186523,3789818.0,-0.005113205792673048,-1.9687528743939862,-1.3332959578405137,83.52058155612869,74.27679008191524,-0.3867576006056872,-1.1085183809559531,-1.0563056730709164,-2.0543186693736075,19.80870868300925,0.43092918395996094,0.7133111888619865,0.8979212760925286,-0.6242696424077572,2.4201121945928143,0.1368258168423857,1.6590167353426715,-0.5210234316979907,61.375710815067684,-23.502167970735094,0.7610954592501434,1,-0.23587799072265625,-1.0523748397827113,-1.0444374084472656,-2.125162124633789,-1.0070152282714844,3,-0.05249637808703855,1.0754645129555875,24.83967018127441,-2.315769090325609,24.79430961608887,-1.615397553417905,24.59925651550293,-0.05249637808703855
4867,2014-01-10,25.18441390991211,25.43389892578125,24.77162742614746,24.77162742614746,5480771.0,0.019089570982277593,-2.2087848109454344,-4.550058868051467,84.98291164354606,76.23223415249707,-0.7400707696971764,-1.474377764058545,-1.5035572611449233,-2.4947166481929024,21.527005194621,0.7212390899658203,0.7796772734120658,1.2544584274291992,-0.31786645683575543,2.826783311694154,0.4682959852967201,2.0406208695616783,-0.8223458602265552,76.79326092279088,-6.12323778385408,0.7861624421324775,1,-0.48082733154296875,-1.3290767669677734,-1.5127897262573242,-2.5969161987304688,-1.1703147888183594,4,-0.067543221745477,-1.9687528743939862,24.71265983581543,1.0754645129555875,24.83967018127441,-2.315769090325609,24.79430961608887,-0.067543221745477
4868,2014-01-13,25.102764129638672,25.19348526000977,24.93492889404297,25.17534065246582,2512981.0,-0.003242075855547366,3.7500043800477605,-0.1758209769012887,78.67200461599498,78.28060419866189,-0.593549895812469,-1.295902872612654,-1.4019431337421508,-2.379549518136482,23.50994978557743,0.2585563659668004,0.8247456791124179,1.069158744812011,-0.5264437281270347,2.6647612177510567,0.2713575083424864,1.8669599812815356,-0.5263299047339771,59.66853909092159,-20.21592889818836,0.7978012364695231,1,-0.3969087600708008,-1.247426986694336,-1.437943935394287,-2.5152664184570312,-1.1612415313720703,0,-0.066317287991151,-2.2087848109454344,25.18441390991211,-1.9687528743939862,24.71265983581543,1.0754645129555875,24.83967018127441,-0.066317287991151
4869,2014-01-14,25.111835479736328,25.25245475769043,24.73987579345703,24.866886138916016,3196810.0,0.00036136857482338414,-1.0545480955948685,-3.375049275971722,76.95649749584766,79.37241231366988,-0.4914585659034998,-1.1570896166207874,-1.3933116066376598,-2.3580422319529006,24.563245849081632,0.5125789642333984,0.875399233200234,0.9466833114624009,-0.5400187157073226,2.4333853386321245,0.20333229787753737,1.6900343250472645,0.3220634460449219,60.77340878784905,-16.43624779430995,0.7433510135848622,1,-0.3515472412109375,-1.2564983367919922,-1.562685489654541,-2.5243377685546875,-1.2338180541992188,1,-0.05708092628237604,3.7500043800477605,25.102764129638672,-2.2087848109454344,25.18441390991211,-1.9687528743939862,24.71265983581543,-0.05708092628237604
4870,2014-01-15,25.48833274841309,25.497404098510746,25.13905143737793,25.2479190826416,3588278.0,0.014992821571349069,1.771950014016092,0.9814832118607258,80.92593212644661,80.6527411082019,-0.739499624629989,-1.355881436940674,-1.747512292711665,-2.7042858045068954,25.375340134212347,0.3855686187744176,0.8669122538391818,1.1662315368652365,-0.1683182580119933,2.5007813317424663,0.49895663942661983,1.8335064343038532,-0.7484569549560582,98.97445407361246,22.251403995629474,0.667274897438615,1,-0.6463947296142614,-1.601243019104004,-1.9822754859924352,-2.900835037231449,-2.254442214965824,2,-0.06442425920026662,-1.0545480955948685,25.111835479736328,3.7500043800477605,25.102764129638672,-2.2087848109454344,25.18441390991211,-0.06442425920026662
4871,2014-01-16,25.46111488342285,25.52008438110352,25.17987632751465,25.492868423461914,2477522.0,-0.0010678558405092797,6.894790421811497,-0.13207876489535372,81.37798947151641,82.01746461416674,-0.5917552651474054,-1.2170795230510123,-1.7015102376586668,-2.644057944083116,28.019099791142676,0.34020805358887074,0.9175506902175172,1.028559684753418,-0.29873824874063004,2.355857618247466,0.36491071800639574,1.6922086515004402,-0.7212390899658203,92.44182919614484,15.826927854523674,0.6636489667470233,1,-0.5216503143310547,-1.5626850128173793,-2.1070170402526855,-2.873617172241211,-2.463100433349613,3,-0.0682344695544378,1.771950014016092,25.48833274841309,-1.0545480955948685,25.111835479736328,3.7500043800477605,25.102764129638672,-0.0682344695544378
4872,2014-01-17,25.456579208374023,25.6198787689209,24.97575378417969,25.01657867431641,4226662.0,-0.0001781412585267761,-1.4695661712280133,-13.856739548293978,77.99561196586667,81.50962220817193,-0.47265770676961694,-1.081504766402933,-1.6709827372867636,-2.595773810858333,30.545237556440796,0.6441249847412074,0.9404628757410372,0.9056318283081062,-0.3366588321491868,2.147922488765399,0.2844864980794597,1.5267771585367527,-0.6854950714111325,81.44329450013547,7.464800611327902,0.6211453302286473,1,-0.3402070999145508,-1.5082521438598633,-2.1024813652038574,-2.869081497192383,-2.2771205902099574,4,-0.06878122101551265,6.894790421811497,25.46111488342285,1.771950014016092,25.48833274841309,-1.0545480955948685,25.111835479736328,-0.06878122101551265
4873,2014-01-20,25.46565055847168,25.68338394165039,25.37946510314941,25.40214538574219,2530973.0,0.0003563459969779803,-4.583369833733078,0.144329762838818,87.16705049653538,81.5429302117008,-0.38655733314306673,-0.9717740926543712,-1.6624875649121407,-2.5563265283341927,33.076523133262604,0.3039188385009801,0.9491896654506071,0.807651329040528,-0.35620742787380166,1.9715100859548578,0.2257219505833632,1.389580707497693,-0.6436387435913069,76.92299917116462,0.20377092524255147,0.5819293784571641,1,-0.31752586364746094,-1.4855709075927734,-2.1115527153015137,-2.878152847290039,-2.3088722229003906,0,-0.05700036737899239,-1.4695661712280133,25.456579208374023,6.894790421811497,25.46111488342285,1.771950014016092,25.48833274841309,-0.05700036737899239
4874,2014-01-21,25.384002685546875,25.524620056152344,25.24338340759277,25.44750785827637,2736059.0,-0.0032061962343091777,1.58335742380843,-1.000000000000112,82.64063304790525,81.58213471330974,-0.23743346586971725,-0.8075620231677192,-1.558302799986322,-2.4343990767963533,34.581067995129665,0.28123664855957387,0.9552261465873642,0.6473021507263184,-0.48762236982092944,1.7822266712735662,0.07983989045269624,1.2147644109999405,-0.4930811005249005,57.69241136166361,-19.92990675706553,0.5674622602736233,1,-0.23587799072265625,-1.4039230346679688,-2.029904842376709,-2.7965049743652344,-2.317947387695316,1,-0.056826344731738976,-4.583369833733078,25.46565055847168,-1.4695661712280133,25.456579208374023,6.894790421811497,25.46111488342285,-0.056826344731738976
4875,2014-01-22,25.1345157623291,25.46565055847168,25.03018569946289,25.39760971069336,3696871.0,-0.009828509959929455,1.1818207881194365,4.142874305451037,71.16704497235114,80.20951953733447,0.06512413643795156,-0.49296349083981283,-1.2916380433636334,-2.1445879846798164,35.45809047406914,0.43546485900878906,0.8984440316592668,0.34043359756469727,-0.7500450762385853,1.4309122713679798,-0.20480573933694401,0.8856729344663385,-0.1801971887768552,22.435728109282042,-53.00520535063829,0.545239336901642,1,0.07711410522460938,-1.1544361114501953,-1.834850788116455,-2.547018051147461,-2.177326202392578,2,-0.049990950638293064,1.58335742380843,25.384002685546875,-4.583369833733078,25.46565055847168,-1.4695661712280133,25.456579208374023,-0.049990950638293064
4876,2014-01-23,24.826061248779297,25.17080497741699,24.67637062072754,25.03925704956055,3507928.0,-0.012272148644777436,1.0761831535276516,0.8103409527538069,59.58331946325429,77.38734262841315,0.4373481242122068,-0.12368598655489649,-0.9692357950927857,-1.810375587151725,35.942430874839395,0.4944343566894496,0.7988179558873689,-0.010660266876222124,-1.0303988782054105,1.0090783444529663,-0.5205295725408163,0.4992090387883721,0.8573226928710938,14.864811114373111,-57.761731022543685,0.5098693056645947,1,0.35381603240966797,-0.8437137603759766,-1.6919636726379395,-2.2385635375976562,-1.8189754486083984,3,-0.06413303743099075,1.1818207881194365,25.1345157623291,1.58335742380843,25.384002685546875,-4.583369833733078,25.46565055847168,-0.06413303743099075
4877,2014-01-24,24.03678131103516,25.15719795227051,24.01863670349121,24.9666805267334,5645800.0,-0.03179239468697215,-1.3568099399677507,4.361714500429341,39.86929317038957,73.0759302455681,1.1697258302211324,0.7102245903145317,-0.16758033929126626,-0.9954649999810208,36.31779020139153,1.1385612487793004,0.7269398631746142,-0.8051568031311014,-1.8063160654082147,0.1960024591460119,-1.305736434269658,-0.30457717199254475,1.6264623641967724,1.089931680199845,-67.5446698338318,0.5005796311385565,1,0.814229011535641,0.2608242034912074,-0.9559831619262731,-1.4492835998535192,-1.6783580780029332,4,-0.043215722085262254,1.0761831535276516,24.826061248779297,1.1818207881194365,25.1345157623291,1.58335742380843,25.384002685546875,-0.043215722085262254
4878,2014-01-27,24.01863670349121,24.37698745727539,23.85080146789551,23.95059585571289,5348256.0,-0.0007548684372153946,-2.9321954174536646,-0.0731701313751836,35.0785194317247,68.42282157177665,1.1375389540967618,0.7451373814268365,-0.12985040687934202,-0.9610232147965974,36.368344570334784,0.5261859893798793,0.6590203736980662,-0.8096931457519538,-1.8490644006591737,0.22967810915526599,-1.329378773205562,-0.2900075182983457,1.5788226928710927,10.02708637442535,-53.86174653100688,0.5196856274536096,1,0.7484560012817383,0.3583517074584961,-1.0024781227111816,-1.4311389923095703,-0.9843330383300817,0,-0.03493862269065284,-1.3568099399677507,24.03678131103516,1.0761831535276516,24.826061248779297,1.1818207881194365,25.1345157623291,-0.03493862269065284
4879,2014-01-28,23.96420288085937,24.16379165649414,23.06605529785156,23.51512908935547,11813887.0,-0.0022663160821250194,1.5882337068950094,6.600061671291962,33.21737769629769,63.1218710795379,1.1309978881464389,0.8337435399545221,-0.07331568503834873,-0.8916021325149046,36.70551078842663,1.0977363586425817,0.5345636506877582,-0.8586836814880421,-1.9156996580689452,0.198332295092861,-1.3871916697784918,-0.3301756931975923,1.528457039794926,37.42912805952562,-22.23300287518459,0.5285079882904509,1,0.4105167388916051,0.4105167388916051,-0.9503121376037562,-1.3767051696777308,-1.1748485565185511,1,-0.03369294398408662,-2.9321954174536646,24.01863670349121,-1.3568099399677507,24.03678131103516,1.0761831535276516,24.826061248779297,-0.03369294398408662
4880,2014-01-29,23.147705078125,23.882553100585934,22.911827087402344,23.83719253540039,10894028.0,-0.034071561102769765,1.4883756178890941,-1.5353544791967637,26.272334868161224,56.99902056805398,1.7663076544940814,1.6543188266927658,0.7378858933280625,-0.06232267888093901,37.13509753998772,1.0523757934570277,0.4228513379675718,-1.62392349243164,-2.892013677443387,-0.3558333074198927,-2.2579685849375117,-0.9898783999257681,2.150826472705077,10.44180165575357,-46.97928589833001,0.6340450925058727,1,1.1499004364013672,1.1499004364013672,-0.026081562042236328,-0.5602073669433594,0.022680282592769885,2,-0.0035273380232669904,1.5882337068950094,23.96420288085937,-2.9321954174536646,24.01863670349121,-1.3568099399677507,24.03678131103516,-0.0035273380232669904
4881,2014-01-30,23.342758178710934,23.51512908935547,22.707704544067386,22.78028106689453,5666954.0,0.008426455232932062,-1.2820523878577603,-0.8157902016653245,19.51952653457043,50.5016777423544,1.384790788595982,1.4590479047247484,0.5315047452908885,-0.2505729922728186,37.238477851548325,0.8074245452880824,0.3162324061649855,-1.3812414169311573,-2.788567930772704,0.026085096910389183,-2.0849046738519306,-0.6775781600103841,1.71710292577637,25.925917274029487,-27.844913185367126,0.7036632569207734,1,0.8527860641479528,0.8527860641479528,-0.15649557113647106,-0.7235088348388636,-0.5035076141357386,3,-0.016517697515542773,1.4883756178890941,23.147705078125,1.5882337068950094,23.96420288085937,-2.9321954174536646,24.01863670349121,-0.016517697515542773
4882,2014-01-31,23.44255256652832,23.47884178161621,22.85285949707031,23.27017974853516,5275534.0,0.004275175497829631,4.111076503796019,0.30645303492708953,22.686579528545465,43.3371809681333,1.0831694879926452,1.3525011663998434,0.4337383004391384,-0.3463918114712321,37.176912996051236,0.625982284545902,0.14771350596810962,-1.233137607574463,-2.7482363609362253,0.28196114578729947,-1.990686984255344,-0.4755882308935817,1.3350497507085919,44.021778252597905,-8.6311257754408,0.7575493766808821,1,0.673609733581543,0.7529916763305664,-0.24608373641967773,-0.5443325042724609,-0.7575283050537109,4,-0.018575910840835208,-1.2820523878577603,23.342758178710934,1.4883756178890941,23.147705078125,1.5882337068950094,23.96420288085937,-0.018575910840835208
4883,2014-02-03,23.138633728027344,23.6330680847168,23.10234451293945,23.283788681030273,4472019.0,-0.012964408958387796,-3.874985764968589,-0.8420988569595075,20.408193620801967,36.422465476232944,1.1424262294384633,1.6246814494397448,0.729761003038945,-0.035081881871875,36.67460614312671,0.5307235717773509,-0.04269831244088351,-1.4640253067016609,-3.1281210511620117,0.20007043775868993,-2.296073178931838,-0.6319774344714837,1.3905808564292244,29.59501394403245,-21.12063531874406,0.8320478722301761,2,0.9480438232421875,1.056910514831543,0.05443286895751953,-0.24041366577148438,-0.3084545135498047,0,-0.033718952647150635,4.111076503796019,23.44255256652832,-1.2820523878577603,23.342758178710934,1.4883756178890941,23.147705078125,-0.033718952647150635
4884,2014-02-04,23.2883243560791,23.39719009399414,22.884611129760746,22.94358062744141,3991117.0,0.006469294160200922,-1.2156823138029447,-2.3750049275323986,14.59852849641699,30.1370747566847,0.7422578652104015,1.4296818433004788,0.5834023468469596,-0.17534949051844606,36.0222123335052,0.5125789642333949,-0.2236256879799896,-1.2390354156494148,-3.0000826934134217,0.5220118621145922,-2.1195590545314182,-0.3585117767674113,1.022309023530763,49.420821840414696,4.610907755833104,0.880523638882004,2,0.6509304046630859,0.9072198867797852,-0.004535675048828125,-0.36061954498291016,-0.5896930694580114,1,-0.0109076414015018,-3.874985764968589,23.138633728027344,4.111076503796019,23.44255256652832,-1.2820523878577603,23.342758178710934,-0.0109076414015018
4885,2014-02-05,22.75760078430176,23.10234451293945,22.68048667907715,22.99347877502441,5187765.0,-0.022789255408099063,-1.1627845576155649,-0.6842125646629094,12.562808230466615,24.912573508597184,1.0061679191837491,1.8935052398654406,1.1075574262259913,0.3623860381786024,35.40689025423902,0.6078376770019531,-0.4510820867728498,-1.66565551757812,-3.587763687322795,0.2564526521665549,-2.6267096024504575,-0.7046014327057826,1.3606811350430057,8.095277187657397,-29.42176756555977,0.9610540848723382,2,1.1612415313720668,1.4243345260620082,0.5772190093994105,0.22000122070312145,-0.7983531951904332,2,0.0013952938334766962,-1.2156823138029447,23.2883243560791,-3.874985764968589,23.138633728027344,4.111076503796019,23.44255256652832,0.0013952938334766962
4886,2014-02-06,23.41533470153809,23.48337745666504,22.771209716796875,22.816570281982425,5197837.0,0.028901724899315084,-1.0657945331669632,-2.5384497202187264,26.06382026975284,23.378632075193103,0.14223564100758068,1.1948565387823926,0.45032379039914616,-0.285309197666205,34.243897550451166,0.7257766723632777,-0.665675487479966,-0.9430553436279254,-2.9110558276204834,1.0249451403646326,-1.9270555856242026,0.0409448983683518,0.5016558841692103,77.14280565528104,43.31570863859467,0.9840002419962783,2,0.11340236663818004,0.76660060882568,0.07711410522460582,-0.4377326965332067,-1.7509326934814489,3,-0.010461065107227774,-1.1627845576155649,22.75760078430176,-1.2156823138029447,23.2883243560791,-3.874985764968589,23.138633728027344,-0.010461065107227774
4887,2014-02-07,23.48337745666504,23.6330680847168,23.22028350830078,23.43347930908203,3625810.0,0.0029059057235034658,1.3636353707617006,0.08333519152663853,27.07242969830294,22.489066549257352,-0.014039176831236233,1.0464967176669724,0.3917714546403026,-0.335862528801691,32.38590750453875,0.4127845764160192,-0.8554926190065864,-0.7899607658386216,-2.7546773465975,1.1747558149202568,-1.772319056218059,0.19239752454081582,0.2605025821140394,84.28579151707825,53.60045035918733,0.9823582903794384,2,-0.06123828887939453,0.6985578536987305,0.07371091842651367,-0.48082733154296875,-1.4923763275146484,4,-0.027429056713774713,-1.0657945331669632,23.41533470153809,-1.1627845576155649,22.75760078430176,-1.2156823138029447,23.2883243560791,-0.027429056713774713
4888,2014-02-10,23.43801689147949,23.58770751953125,23.33822250366211,23.342758178710934,2986399.0,-0.0019316031209418716,-3.7826102853803145,1.9090631092083636,27.301604817254926,21.831758451585934,-0.06671687219477818,1.012663672074197,0.4334223629496101,-0.26846333156694513,30.427509367822015,0.24948501586914062,-1.013565930792911,-0.7520839691162138,-2.7098901325851834,1.2057221943527558,-1.7309870508506968,0.22681911261826926,0.1950511932373118,79.5239344288548,50.09621388372234,0.978903081734484,2,-0.15649700164794567,0.7439184188842809,0.28123712539673207,-0.024949073791500354,-1.3154697418212855,0,-0.032126977017352454,1.3636353707617006,23.48337745666504,-1.0657945331669632,23.41533470153809,-1.1627845576155649,22.75760078430176,-0.032126977017352454
4889,2014-02-11,23.678428649902344,23.796367645263672,23.47884178161621,23.55141830444336,3561886.0,0.010257342143577652,-1.3333473495360637,1.3333199847826522,32.97985475303244,22.577038438793842,-0.3932870542047411,0.6949911476725319,0.19391912221276897,-0.4850698911521931,28.912875279897087,0.35835075378418324,-1.0561794042874624,-0.44000186920165874,-2.360322818869829,1.4803190804665114,-1.4001623440357456,0.5201586056324281,-0.9979419708251953,89.43086234687023,56.67656919411896,0.9601604748340852,2,-0.4400014877319336,0.5035066604614258,0.19391822814941406,-0.16783523559570312,-1.5921688079833984,1,-0.03582372158079428,-3.7826102853803145,23.43801689147949,1.3636353707617006,23.48337745666504,-1.0657945331669632,23.41533470153809,-0.03582372158079428
4890,2014-02-12,23.84626579284668,23.94605827331543,23.66935729980469,23.746469497680664,3569524.0,0.007088187540900348,-1.1785703559093286,0.7857335936326776,38.15791960954181,24.64797100267955,-0.5046857342941635,0.4193259299886165,0.024864961390164808,-0.6315056202873706,26.853863676712763,0.27670097351073863,-1.0848393960208824,-0.19006137847900462,-2.0010731304396536,1.6209503734816444,-1.0955672544593291,0.7154444975013199,-1.143461494445802,91.50592815430898,54.15524442951461,0.9055058759803252,2,-0.5329933166503906,0.33566951751708984,0.1281437873840332,-0.25402259826660156,-1.855264663696289,2,-0.04812638239442302,-1.3333473495360637,23.678428649902344,-3.7826102853803145,23.43801689147949,1.3636353707617006,23.48337745666504,-0.04812638239442302
4891,2014-02-13,23.72378921508789,23.823583602905273,23.460695266723636,23.72378921508789,3296434.0,-0.0051360904395995055,2.636360161311866,0.0,45.49018271440989,27.181704689997826,-0.36037297286508974,0.4268581575284536,0.1459923500513014,-0.4895711104451763,24.791908459564723,0.3855705261230433,-1.1104807629293596,-0.2256716728210435,-1.9112527447625922,1.4599093991205052,-1.0684622087918179,0.6171188631497309,-0.9712547576904313,69.37492608701365,26.304086228708847,0.8427905359707746,2,-0.41051673889160156,0.4581460952758789,0.261960506439209,-0.12247371673583984,-1.787221908569336,3,-0.07437857460200104,-1.1785703559093286,23.84626579284668,-1.3333473495360637,23.678428649902344,-3.7826102853803145,23.43801689147949,-0.07437857460200104
4892,2014-02-14,23.705644607543945,23.95513153076172,23.62853240966797,23.72832679748535,2981194.0,-0.0007648275483920219,-2.69233423180593,-100.0,45.49018271440993,29.96859236706537,-0.3363554771625026,0.3236974914107762,0.17702631467432184,-0.454266672576388,23.255413098895584,0.32659912109375,-1.0321674985964293,-0.15626955032348633,-1.6870329656982257,1.374493865051253,-0.9216512580108578,0.6091121573638851,-0.9053691975097671,59.55855527179862,11.799476060191814,0.76538170768737,2,-0.3878355026245117,0.4762907028198242,0.36288881301879883,-0.045359611511226916,-1.619384765625,4,-0.08610787149140464,2.636360161311866,23.72378921508789,-1.1785703559093286,23.84626579284668,-1.3333473495360637,23.678428649902344,-0.08610787149140464
4893,2014-02-17,24.01409912109375,24.041316986083984,23.678428649902344,23.70110893249512,2203376.0,0.013011859354866262,-1.02532481011715,-13.798940464177441,50.66990282311805,33.97652284780993,-0.5672141713888514,-0.10443376563614493,-0.11103299697476032,-0.7428692189756632,21.463093828870942,0.3628883361816406,-0.9384127596779059,0.22476253509521626,-1.1110765469586923,1.5606016171491248,-0.443157005931738,0.8926820761221705,-1.1445323438159178,95.31228955399406,44.33614409050925,0.6679195410269542,2,-0.6531972885131836,0.16783618927001953,0.2653627395629883,-0.15876197814941406,-1.7010345458984375,0,-0.08424625807287889,-2.69233423180593,23.705644607543945,2.636360161311866,23.72378921508789,-1.1785703559093286,23.84626579284668,-0.08424625807287889
4894,2014-02-18,23.9415225982666,24.12750244140625,23.782758712768555,24.041316986083984,2891019.0,-0.0030222463254262477,1.5333408085890687,-0.3188419044833275,63.31810766512234,39.61600056277168,-0.43833282625286785,-0.15332628293916173,-0.0056154584990792955,-0.6487780673671288,19.992390025002244,0.3447437286376953,-0.8601867710801407,0.2243100166320815,-0.8856806827693156,1.3343007160334786,-0.33068533306861525,0.7793053663327782,-0.9782158042842788,72.10890191333485,15.344266575799878,0.5549953497006982,2,-0.49216651916503906,0.24041271209716797,0.33907365798950195,-0.08618545532226562,-1.2383537292480469,1,-0.0759757630761585,-1.02532481011715,24.01409912109375,-2.69233423180593,23.705644607543945,2.636360161311866,23.72378921508789,-0.0759757630761585
4895,2014-02-19,23.87801742553711,24.082141876220703,23.72832679748535,23.8009033203125,1975916.0,-0.0026525118638064393,-2.1836920330896232,-0.7727298790160738,59.394894223326894,43.31945322427991,-0.22259061040753636,-0.1989833210994547,0.07809375337892632,-0.5586218460397916,19.207732261319872,0.35381507873535156,-0.7350864821697378,0.2236297607421882,-0.6696842836301293,1.1169438051145057,-0.22302726144397056,0.670286782928347,-0.7982910668123928,62.58513325266929,1.8403104778173898,0.4466570221861589,2,-0.20412445068359375,0.30391788482666016,0.4297952651977539,-0.022680282592773438,-0.9707260131835902,2,-0.07503795443678296,1.5333408085890687,23.9415225982666,-1.02532481011715,24.01409912109375,-2.69233423180593,23.705644607543945,-0.07503795443678296
4896,2014-02-20,23.233890533447266,23.496984481811523,23.143169403076172,23.41533470153809,6000857.0,-0.026975727532594918,1.0526266286757586,-2.3529309918377903,46.925113173171674,45.52530694370977,0.4392875241153362,0.3370256851837894,0.746470258497439,0.11215764575881337,19.84142600238889,0.7348480224609375,-0.6156938452260334,-0.3408885955810561,-1.0616770359087262,0.379899844746614,-0.7012828157448894,0.01950562458277716,0.8936119079589844,9.216507710134593,-51.42770314838269,0.36039422016383493,2,0.4014453887939453,0.9480447769165039,1.1306233406066895,0.65319919586182,0.22680473327637074,3,-0.05349467419189324,-2.1836920330896232,23.87801742553711,1.5333408085890687,23.9415225982666,-1.02532481011715,24.01409912109375,-0.05349467419189324
4897,2014-02-21,22.99801445007324,23.07966423034668,22.707704544067386,22.8664665222168,6424599.0,-0.010152242175474724,1.5230649804314538,-0.7250049932196798,47.88539940352339,47.812395231072934,0.6694771798276911,0.5176288965548537,1.0064023034403071,0.366414905818754,21.137024197961157,0.5261859893798793,-0.4221889445663578,-0.5248263359069867,-1.2550830368094879,0.20543036499551448,-0.8899546863582373,-0.1596979854557361,1.109801330566409,20.447269752264177,-42.30171994811619,0.36512835045124997,2,0.41958904266357777,1.183920860290531,1.4209327697753942,0.9004154205322337,0.14061927795410512,4,-0.04615386018906098,1.0526266286757586,23.233890533447266,-2.1836920330896232,23.87801742553711,1.5333408085890687,23.9415225982666,-0.04615386018906098
4898,2014-02-24,23.179458618164066,23.25203514099121,22.96172523498535,22.99801445007324,3064855.0,0.007889557965307326,-1.285701413865341,1.3793008453074405,48.37838836060317,49.523343409691904,0.5000892232308658,0.2846882288593484,0.8467927611636021,0.2098084694749076,22.018433788051397,0.2903099060058594,-0.30604093832882384,-0.3014232635498004,-1.007776725414704,0.40493019831510324,-0.654599994482254,0.051753467382653184,0.8723527130126918,33.22684693229166,-29.918893335359904,0.3531767309324522,2,0.23814487457275035,1.0024766921997035,1.3528909683227504,0.7688684463500941,0.018144607543945312,0,-0.047162394698401666,1.5230649804314538,22.99801445007324,1.0526266286757586,23.233890533447266,-2.1836920330896232,23.87801742553711,-0.047162394698401666
4899,2014-02-25,23.15677833557129,23.19306564331055,22.93450927734375,23.093271255493164,3322436.0,-0.0009784647245817402,2.80001681944313,0.35000893523529836,57.00638222084134,51.61761703316962,0.4928166708058406,0.25695076671436823,0.9091886129595892,0.265920868382274,21.672739353562225,0.2585563659668004,-0.1945232650111528,-0.2837323188781724,-0.9656474953845091,0.3981828576281643,-0.6246899071313408,0.057225269374995946,0.8412687241210932,32.67328244062925,-35.88952981721836,0.34095758825316813,2,0.26082515716552734,0.945775032043457,1.4073238372802734,0.8233013153076172,0.11793708801269531,1,-0.03643485065795793,-1.285701413865341,23.179458618164066,1.5230649804314538,22.99801445007324,1.0526266286757586,23.233890533447266,-0.03643485065795793
4900,2014-02-26,23.06605529785156,23.29739761352539,22.911827087402344,23.22028350830078,2421818.0,-0.003917774588720335,1.5,-2.4285199423354715,42.34593691771005,51.26825638909186,0.5154312234264431,0.3596843751236314,1.043632690979127,0.38474547733985176,21.00062052727668,0.3855705261230469,-0.07960892435462696,-0.3703728675842335,-1.060595995044995,0.31985025987652804,-0.7154844313146143,-0.025261303853852723,0.8803780612158221,45.402237741958174,-21.163356709306527,0.3451115637303801,2,0.35154819488525746,1.0070133209228551,1.4980468750000036,0.9140243530273473,0.226806640625,2,-0.015732487594738553,2.80001681944313,23.15677833557129,-1.285701413865341,23.179458618164066,1.5230649804314538,22.99801445007324,-0.015732487594738553
4901,2014-02-27,22.957189559936523,23.06151962280273,22.75306510925293,22.99347877502441,3516958.0,-0.004719738009349883,2.578962510512212,0.2352955725945795,38.671867942348065,50.51066585886277,0.563362721548188,0.461863177654557,1.1667552412966344,0.5211477343900341,20.11488640727564,0.31299018859862926,-0.013074723777179997,-0.45996017456054616,-1.182004094144208,0.2620837450231157,-0.8209821343523771,-0.09893821476871523,0.9396946465308567,42.30760522562059,-21.10702442428959,0.36102195979183016,2,0.46041393280029297,0.9684562683105469,1.6386651992797852,1.0228900909423828,0.49897003173828125,3,-0.002173530320544237,1.5,23.06605529785156,2.80001681944313,23.15677833557129,-1.285701413865341,23.179458618164066,-0.002173530320544237
4902,2014-02-28,23.0070858001709,23.12956047058105,22.87553977966309,22.979869842529297,6319733.0,0.0021734472376988556,-1.1538486419174119,-0.7499737201724691,40.74070431170447,49.40742157981682,0.4514276622250968,0.3980798838997117,1.1372539950716956,0.504065556917368,19.116544693137786,0.25402069091796164,0.011720757141926441,-0.38829059600830007,-1.1330160225870713,0.3564348305704712,-0.7606533092976875,-0.015927882718912656,0.8422312198004818,46.6664564258358,-14.102780809353938,0.3723627132893863,2,0.41051769256591797,0.9117565155029297,1.5740265846252441,0.9729938507080078,0.19958877563476562,4,0.019716076624940015,2.578962510512212,22.957189559936523,1.5,23.06605529785156,2.80001681944313,23.15677833557129,0.019716076624940015
4903,2014-03-03,22.358423233032227,22.802961349487305,22.24502182006836,22.60791015625,5675215.0,-0.028194034341100793,-1.3428576005254032,-9.166935314317751,25.870651970023886,45.246593169250325,0.9393129914842504,1.0385405661907896,1.7915903250580563,1.1857972576405729,18.819762150034595,0.7620639801025391,-0.01510262080529401,-0.9979426383972161,-1.870126160707695,-0.12575911608673707,-1.4340343995524556,-0.5618508772419766,1.4452292879029933,10.775752698695781,-44.4525682254425,0.4360917611552387,3,0.8051586151123047,0.9525814056396484,2.2158846855163574,1.6216564178466797,0.6622714996337891,0,0.03489559558218036,-1.1538486419174119,23.0070858001709,2.578962510512212,22.957189559936523,1.5,23.06605529785156,0.03489559558218036
4904,2014-03-04,23.03430366516113,23.04337501525879,22.65327072143555,22.65780639648437,4062009.0,0.030229342431015382,-1.0235272002335474,-1.5090861830386153,37.4825191275148,42.81188482527121,0.1354546984006504,0.3611712193706893,1.1137073318373822,0.5423991779184298,17.97132190819929,0.6849517822265625,-0.028804056118083565,-0.30936117172241495,-1.1930391971695933,0.5743168537247634,-0.7512001844460023,0.13247784100117244,0.6758310137220782,74.99999999999967,23.35424311747066,0.4418390127235889,3,-0.16330051422118785,0.17010307312012074,1.5377368927001989,0.945775985717777,0.4173202514648473,1,0.0070894072996818824,-1.3428576005254032,22.358423233032227,-1.1538486419174119,23.0070858001709,2.578962510512212,22.957189559936523,0.0070894072996818824
4905,2014-03-05,22.78935432434082,23.147705078125,22.762136459350586,22.99347877502441,2745007.0,-0.010634110949522158,-1.9824284449690175,-0.5421671487843953,36.11862129464296,41.61116350543468,0.23438524881824918,0.6415120874652018,1.3480633898014673,0.8087411177004498,16.703667371165597,0.38556861877441406,-0.10026334662332559,-0.5558981895446777,-1.4352461784244888,0.3234497993351333,-0.995572183984585,-0.11622419510477044,0.8328735830134946,60.3016062848377,10.448265514296459,0.439673994439906,3,-0.018144607543945312,0.3969078063964844,1.5853652954101562,1.190725326538086,0.4626808166503906,2,0.021297711744503456,-1.0235272002335474,23.03430366516113,-1.3428576005254032,22.358423233032227,-1.1538486419174119,23.0070858001709,0.021297711744503456
4906,2014-03-06,23.17038536071777,23.179458618164066,22.848323822021484,22.848323822021484,4452321.0,0.016719694246448258,-1.0563448680213188,-1.5777705101850221,42.82238766421569,41.048606645511605,-0.17500497191601383,0.25422330960457273,0.9610869976487884,0.4534911103404724,16.326336353822285,0.39010429382324574,-0.21251863362953216,-0.16261968612671396,-1.0446768755365454,0.7194375032831175,-0.6036482808316315,0.27840890857820355,0.36921018139938866,99.02901325538693,48.321207820922986,0.441028594704916,3,-0.3991756439208949,0.015876770019534803,1.1272201538085973,0.8096942901611364,-0.31299018859862926,3,0.005285910262262217,-1.9824284449690175,22.78935432434082,-1.0235272002335474,23.03430366516113,-1.3428576005254032,22.358423233032227,0.005285910262262217
4907,2014-03-07,22.839250564575195,23.460695266723636,22.839250564575195,23.265644073486328,5110911.0,-0.014291294296035706,-1.9148881920618543,-1.3239504184112953,34.34099946664335,39.48889676840495,0.14666411877652408,0.5635194132116084,1.2836221519837459,0.8028764230815817,16.04270215028193,0.621444702148441,-0.32214257491073894,-0.46154813766479563,-1.3672092640273625,0.44411298869777127,-0.9143787008460791,-0.00871757448351218,0.6226705542190345,48.88062218861137,3.657390957959997,0.4528305631812826,3,0.013607978820800781,0.3470115661621094,1.3562936782836914,1.140829086303711,-0.2812366485595703,4,0.02701091374935327,-1.0563448680213188,23.17038536071777,-1.9824284449690175,22.78935432434082,-1.0235272002335474,23.03430366516113,0.02701091374935327
4908,2014-03-10,22.68502426147461,23.08419990539551,22.54440498352051,22.79388999938965,3085210.0,-0.006752686681400943,-1.767439017831437,0.2553175309658112,33.60947493452667,36.88924040325888,0.2496305429129606,0.6940239292432402,1.4157268393599125,0.9751487206973408,15.925145600089524,0.539794921875,-0.34817277484475895,-0.5781248092651374,-1.5215847680250008,0.3653351494947259,-1.0498547886450709,-0.10639482988520399,0.775671005249027,15.346586178184458,-25.382101014249272,0.47172997937993166,3,0.16783428192138672,0.5012378692626953,1.4708290100097656,1.2950553894042969,-0.3084545135498047,0,0.02299536065372254,-1.9148881920618543,22.839250564575195,-1.0563448680213188,23.17038536071777,-1.9824284449690175,22.78935432434082,0.02299536065372254
4909,2014-03-11,22.83017921447754,23.12956047058105,22.64873504638672,22.734920501708984,3653740.0,0.006398712707107013,-2.593215265652256,-0.8750109501200133,36.61645727816879,36.25263155442097,0.05953637487628782,0.5081131398468521,1.2567001557012176,0.8537748809233996,16.269259952279853,0.4808254241943324,-0.3594636192144769,-0.3905573844909682,-1.3316747168254999,0.5505599478435634,-0.8611160506582358,0.08000128167629939,0.6305160522460973,31.18817651956664,-6.4959152188234555,0.4705586661672664,3,0.02267932891845703,0.3560829162597656,1.31093168258667,1.1499004364013672,0.13608360290526988,1,0.008344898057903283,-1.767439017831437,22.68502426147461,-1.9148881920618543,22.839250564575195,-1.0563448680213188,23.17038536071777,0.008344898057903283
4910,2014-03-12,22.69863128662109,22.743993759155273,22.3266716003418,22.72584724426269,4599563.0,-0.005762019063478396,12.142144937980818,-0.2857057045031336,42.13333662243935,36.63723918554222,0.14917112684156209,0.5789583073301294,1.3693445243612352,1.0039449863394552,17.17049238599152,0.5035076141357386,-0.39176032055034327,-0.46472358703613637,-1.384968136294713,0.4555209622224403,-0.9248458616654247,-0.004601312406848024,0.689123573303231,32.79999327227864,-8.134547462850243,0.46012227462928823,3,0.1542272567749059,0.4876308441162145,1.368768215179447,1.281448364257816,-0.07711410522460582,2,0.03317348171775936,-2.593215265652256,22.83017921447754,-1.767439017831437,22.68502426147461,-1.9148881920618543,22.839250564575195,0.03317348171775936
4911,2014-03-13,21.959247589111328,22.72584724426269,21.950176239013672,22.69863128662109,5550496.0,-0.03257393312281198,-1.0479048851602024,27.167285724297297,36.70150499426419,36.188439261382186,0.8181469283384111,1.2431034821720282,2.076894941797409,1.7390090034213692,17.917319896038343,0.7756710052490199,-0.47712959548696077,-1.1158802032470696,-2.1421298895722245,-0.0896305169219147,-1.6290050464096453,-0.6027553600844939,1.3599432884216363,0.6005452385071209,-41.15228946808389,0.513124843162577,3,0.7461881637573242,1.0795917510986328,2.0911412239074707,2.020832061767578,-0.4082489013671875,3,0.05887212422163879,12.142144937980818,22.69863128662109,-2.593215265652256,22.83017921447754,-1.767439017831437,22.68502426147461,0.05887212422163879
4912,2014-03-14,21.66440200805664,21.873062133789066,21.38316345214844,21.73697853088379,7088251.0,-0.013426943699149763,1.8421035160031503,0.09815813233587045,31.151238856743575,36.775171137684374,1.0085648019020859,1.4516080570173315,2.332168890798009,2.0254588264069113,19.265227765622985,0.5760841369628871,-0.5234749148587987,-1.3086636543273933,-2.468237732713206,-0.14908957594158068,-1.8884506935202978,-0.7288766151344888,1.545267698394781,16.103930145312027,-25.623303983034226,0.5797870391929056,3,0.7575273513793981,1.0909309387207031,2.190934181213379,2.3156776428222656,-0.4037132263183594,4,0.055066978706305614,-1.0479048851602024,21.959247589111328,12.142144937980818,22.69863128662109,-2.593215265652256,22.83017921447754,0.055066978706305614
4913,2014-03-17,21.99100112915039,22.181516647338867,21.546463012695312,21.60089683532715,4111548.0,0.015075381308576663,-1.5454482903614228,-5.375075556489974,36.51626225211726,36.6678092626402,0.6977407614808406,1.017858406093822,1.962835542398345,1.6917708867648322,20.62483616014393,0.6350536346435547,-0.5482579677212343,-0.8809096336364739,-2.010694058023166,0.248874790750218,-1.4458018458298199,-0.31601742144312794,1.0360179518707326,34.80524019374949,-7.7340078280390685,0.5648922121933466,3,0.4309282302856481,0.7643318176269531,1.8110361099243164,1.9890785217285156,-0.7529926300048828,0,0.025783855111244813,1.8421035160031503,21.66440200805664,-1.0479048851602024,21.959247589111328,12.142144937980818,22.69863128662109,0.025783855111244813
4914,2014-03-18,22.122547149658203,22.19058990478516,21.673473358154297,21.909351348876953,5184352.0,0.005981811366170264,1.961031869115969,0.5465097517687151,39.189185645200205,37.008983079368775,0.4730022679656507,0.7832076235319043,1.7829146771760058,1.552670143725944,22.255636818943348,0.5171165466308629,-0.584308287617251,-0.6584148406982422,-1.7162183025436661,0.39938862114718177,-1.1873165716209542,-0.1295131097755302,0.7400863684756516,54.33327680187019,11.654018562472707,0.5289017309227123,3,0.2993822097778356,0.6327857971191406,1.6091804504394531,1.8575325012207031,-1.0750560760498047,1,0.011482520369293203,-1.5454482903614228,21.99100112915039,1.8421035160031503,21.66440200805664,-1.0479048851602024,21.959247589111328,0.011482520369293203
4915,2014-03-19,22.086259841918945,22.235950469970703,21.99100112915039,22.149763107299805,3135916.0,-0.0016402861521223056,1.0769156127696737,-0.2978635843114801,39.85201324920122,36.678941477700505,0.44596528302166405,0.7150387610909448,1.7679457636879192,1.58488132193283,23.813939302062774,0.2449493408203125,-0.5186638452503587,-0.6051142692565925,-1.5712312354507638,0.3610026969375788,-1.0881727523536782,-0.12205578615950685,0.628426669616367,52.365001640734555,9.24056572673247,0.483058483097085,3,0.3356695175170934,0.6690731048583984,1.6239213943481445,1.893819808959961,-1.2428913116455043,2,0.039843911181088654,1.961031869115969,22.122547149658203,-1.5454482903614228,21.99100112915039,1.8421035160031503,21.66440200805664,0.039843911181088654
4916,2014-03-20,21.99100112915039,22.086259841918945,21.55553436279297,21.9547119140625,4706450.0,-0.004313030519896177,3.6799818353067817,-0.5714543160929897,38.28452849010301,37.117111369196024,0.3982111295777955,0.7509085347987323,1.8138790979128672,1.6795970371327407,24.508098231973413,0.5307254791259766,-0.5385219122387284,-0.6382285118103042,-1.6172209052756727,0.34076388165506444,-1.1277247085429885,-0.14873231507761986,0.5905330764462349,71.27661002088979,27.41877046385695,0.48949619673268446,3,0.26536083221435547,0.7643318176269531,1.7566027641296387,1.9890785217285156,-0.8709316253662109,3,0.028671548354854526,1.0769156127696737,22.086259841918945,1.961031869115969,22.122547149658203,-1.5454482903614228,21.99100112915039,0.028671548354854526
4917,2014-03-21,21.936567306518555,22.18605232238769,21.936567306518555,22.03182411193848,7766887.0,-0.00247527715141993,-4.238156261262991,-2.624934300431087,44.3636495225358,38.3120196567526,0.34769776299473065,0.7607480607948105,1.80212966315392,1.7275163711169554,24.46158568609015,0.24948501586913707,-0.5381425766817571,-0.6395899772644036,-1.6490160130203115,0.36983605849150436,-1.1443029951423576,-0.1348769593864496,0.525129823733252,56.57888185012033,8.183751710561978,0.504713017877954,3,0.3197946548461914,0.8187656402587891,1.8110365867614746,2.0435123443603516,-1.0024776458740234,4,-0.0175765247765014,3.6799818353067817,21.99100112915039,1.0769156127696737,22.086259841918945,1.961031869115969,22.122547149658203,-0.0175765247765014
4918,2014-03-24,22.086259841918945,22.52626037597656,21.972856521606445,21.9819278717041,5780664.0,0.0068238814810333,-8.03703357627852,-1.0952705137959624,35.26093047033554,38.161405566993345,0.11637673230898571,0.5533258662336458,1.5892609744802293,1.5700856724090464,24.55955898863601,0.5896930694580043,-0.5932526622419161,-0.43523750305175923,-1.4253190736576187,0.5548440675541002,-0.930278288354689,0.059803282251170486,-0.7030963897705043,54.67304593861771,9.244900077604534,0.49504078530293033,3,-0.022681236267089844,0.6690731048583984,1.6636123657226562,1.893819808959961,-1.1294898986816406,0,-0.037379396334627835,-4.238156261262991,21.936567306518555,3.6799818353067817,21.99100112915039,1.0769156127696737,22.086259841918945,-0.037379396334627835
4919,2014-03-25,22.313064575195312,22.476362228393555,22.195125579833984,22.235950469970703,4394123.0,0.010269042151079821,-2.5428289963718496,0.7391224862888482,42.553194027358195,38.208056389762106,-0.21399900977578312,0.274125871734352,1.300320581854379,1.3354069084846927,24.619113239942177,0.3901023864746094,-0.5843716041985871,-0.1662470817565911,-1.1133214511121672,0.780827287598985,-0.6397842664343791,0.30729010292119696,-0.9070391845703085,78.03748968444246,33.065959788658986,0.47353718467778877,3,-0.2585592269897461,0.44226837158203125,1.4583539962768555,1.6670150756835938,-1.8824825286865234,1,-0.048180565803807585,-8.03703357627852,22.086259841918945,-4.238156261262991,21.936567306518555,3.6799818353067817,21.99100112915039,-0.048180565803807585
4920,2014-03-26,22.703168869018555,22.90729141235352,22.43553733825684,22.453683853149414,4525600.0,0.017483223450036833,-2.301541747313704,3.2352708384862727,42.71572176076874,38.8763026971515,-0.6743020195752223,-0.1523710446189277,0.8391950827241743,0.939544660938779,24.614733818826405,0.5942268371582067,-0.5515233057894022,0.24200153350830078,-0.6710352114057265,1.155038278422328,-0.21451683894871465,0.6985199059653162,-1.274738778686519,84.89946522555043,44.83399466498779,0.4565183724570138,3,-0.5579414367675746,0.029483795166015625,1.1124768257141113,1.2769107818603516,-2.354236602783203,2,-0.07292716734664939,-2.5428289963718496,22.313064575195312,-8.03703357627852,22.086259841918945,-4.238156261262991,21.936567306518555,-0.07292716734664939
4921,2014-03-27,22.90729141235352,22.948116302490234,22.598838806152344,22.603374481201172,2720643.0,0.008990927412495076,-1.2318886505460218,1.2181770920934074,51.10455650847071,41.09333799178785,-0.8155678533636639,-0.37990123743907134,0.5658363998515412,0.7289819734031404,24.30665862241071,0.3492774963378906,-0.5390220980210927,0.4486189842224171,-0.45896724389594823,1.3562052123407824,-0.005174129836763797,0.902412098281598,-1.4197068691406258,95.96412133279819,54.65853069421362,0.4537931140591822,3,-0.6600017547607457,-0.4672174453735387,1.0206227302551234,1.072788238525387,-2.1002120971679723,3,-0.09009894906069249,-2.301541747313704,22.703168869018555,-2.5428289963718496,22.313064575195312,-8.03703357627852,22.086259841918945,-0.09009894906069249
4922,2014-03-28,23.460695266723636,23.469768524169922,22.920900344848636,23.04337501525879,5449650.0,0.024158415083141316,1.5208269458192645,1.373139199196682,61.14730866539301,43.830120926596265,-1.2151583322458492,-0.9460856843258014,-0.05165427139677803,0.17569476914527016,23.976407658928515,0.5624771118164027,-0.536473979474728,0.9793423652648947,-0.005344609522932586,1.964029340052722,0.48699887787098106,1.4716858526588084,-1.8854788179541018,99.39386834825645,52.54071515699263,0.4923434873939129,3,-0.948043823242191,-1.0342292785644567,0.44794034957885387,0.5193843841552699,-2.39505767822266,4,-0.09976796238683394,-1.2318886505460218,22.90729141235352,-2.301541747313704,22.703168869018555,-2.5428289963718496,22.313064575195312,-0.09976796238683394
4923,2014-03-31,23.138633728027344,23.583171844482425,23.138633728027344,23.560489654541016,4069338.0,-0.013727706490996527,-1.1075352437447608,-1.0108685716374985,54.218364030477154,45.50002963607148,-0.7969982777548914,-0.5929780382913172,0.20096429440004115,0.4915107617691845,22.70998142449078,0.4445381164550817,-0.4518276364031806,0.6182703018188462,-0.40689823813987047,1.643438841777563,0.10568603183948966,1.1308545717982028,-1.411853113225778,67.9738256730461,18.348539399702304,0.5125842699793577,3,-0.5692806243896484,-0.6554660797119105,0.6611356735229492,0.8414459228515625,-2.1501102447509766,0,-0.09527546411318544,1.5208269458192645,23.460695266723636,-1.2318886505460218,22.90729141235352,-2.301541747313704,22.703168869018555,-0.09527546411318544
4924,2014-04-01,23.19760322570801,23.283788681030273,23.04337501525879,23.27925109863281,2704903.0,0.0025485298040410775,4.299947440344791,0.19354444916670258,56.96204957118754,47.40114478295885,-0.7682206150516002,-0.6736232834831739,0.07443744855136103,0.42932751917171075,21.936145806217045,0.24041366577148438,-0.3044104892052957,0.6690748214721722,-0.37574154438889806,1.7138911873332425,0.1466666385416353,1.1914830044027092,-1.2851834879383581,66.40318701792116,14.044453879907763,0.5224081829305353,4,-0.628250122070316,-0.7144355773925781,0.6021661758422816,0.7824764251708949,-1.8915538787841832,1,-0.09659762091229207,-1.1075352437447608,23.138633728027344,1.5208269458192645,23.460695266723636,-1.2318886505460218,22.90729141235352,-0.09659762091229207
4925,2014-04-02,23.274715423583984,23.4017276763916,23.143169403076172,23.21121025085449,2164455.0,0.003324145047472582,-1.5909347196605537,-0.7777933515547635,72.51555917710687,51.20459263707039,-0.7364693166270406,-0.7510139245649761,-0.06268599344189596,0.34796879569369565,21.46162371093462,0.2585582733154297,-0.19029489918681364,0.7219189643859849,-0.36989575092205484,1.8137336796940247,0.17601160673196503,1.2678263220400048,-1.1952204751430529,68.66340873595622,9.354535998504218,0.5459073576540202,4,-0.5148458480834961,-0.7915477752685511,0.4853630065917969,0.7053642272949219,-1.8280467987060547,2,-0.12219841683620625,4.299947440344791,23.19760322570801,-1.1075352437447608,23.138633728027344,1.5208269458192645,23.460695266723636,-0.12219841683620625
4926,2014-04-03,23.29286193847656,23.44255256652832,23.06151962280273,23.33368492126465,2745209.0,0.000779666456165895,1.9473660915173743,-0.642829253641708,80.78906485529761,55.25186100737726,-0.6152238325698782,-0.800559436441759,-0.13192625794593127,0.3256381647312949,20.98260064687571,0.3810329437255895,-0.09038838371958846,0.7339416503906229,-0.37371712819167513,1.8416004289729209,0.18011226109947387,1.2877710396817719,-1.0629993004314784,56.164517699101225,-8.253840566863403,0.5538293892911494,4,-0.5148477554321254,-0.8096942901611257,0.4524741172790563,0.6872177124023473,-1.945987701416012,3,-0.12638763240073325,-1.5909347196605537,23.274715423583984,4.299947440344791,23.19760322570801,-1.1075352437447608,23.138633728027344,-0.12638763240073325
4927,2014-04-04,23.456159591674805,23.583171844482425,23.206674575805664,23.256572723388672,2646592.0,0.007010630708650822,-1.5151532526774063,-4.889080969957057,79.52470817943161,60.170058530610156,-0.6037943537655153,-0.9647324426456549,-0.320028825834374,0.1626849102846677,21.276178738333623,0.37649726867676137,0.020906627317991422,0.8663938522338874,-0.30656797000226277,2.0393556744700376,0.27991294111581055,1.4528747633519643,-1.090966032985989,76.47035959987087,7.9630229386994245,0.5864809111180759,4,-0.5670108795166016,-0.9729919433593714,0.21546506881713867,0.5239200592041016,-2.3678417205810547,4,-0.11293751076921754,1.9473660915173743,23.29286193847656,-1.5909347196605537,23.274715423583984,4.299947440344791,23.19760322570801,-0.11293751076921754
4928,2014-04-07,23.206674575805664,23.40626335144043,23.15677833557129,23.233890533447266,2680023.0,-0.010636226057981313,-2.928636861944165,-0.1363614644355463,70.85517997474162,63.31472363587498,-0.19966133558540733,-0.7105955034653384,-0.09817424151750842,0.4146160812223094,21.026375481149923,0.2993812561035156,0.15302925579880622,0.5908263206481941,-0.6138255134694894,1.7954781547658776,-0.011499596410647683,1.1931522377070358,-0.7196831885374877,30.252041454511847,-38.393867858955254,0.6023259170588424,4,-0.1973199844360316,-0.7235069274902308,0.4615483283996582,0.7756729125976562,-2.2952651977539027,0,-0.09225953422628008,-1.5151532526774063,23.456159591674805,1.9473660915173743,23.29286193847656,-1.5909347196605537,23.274715423583984,-0.09225953422628008
4929,2014-04-08,23.020694732666016,23.29286193847656,22.78481864929199,23.22481918334961,4256424.0,-0.008014066924243557,1.9866455866523767,7.500175204989838,66.99669234201193,66.0126092560131,0.10868080818017845,-0.5371509032620025,0.059199221679175906,0.5934388551108256,20.829635035942417,0.5080432891845703,0.25917868419506007,0.3953207015991218,-0.8194378231550772,1.6100792263533208,-0.21205856077797947,1.002699963976223,-0.4240852996764133,29.545329660484644,-39.45972762975316,0.6073792623770998,4,0.07031059265136719,-0.5375270843505824,0.2165985107421875,0.9435081481933594,-2.05031585693359,1,-0.08827584366974073,-2.928636861944165,23.206674575805664,-1.5151532526774063,23.456159591674805,1.9473660915173743,23.29286193847656,-0.08827584366974073
4930,2014-04-09,23.451623916625977,23.47884178161621,23.10688018798828,23.1204891204834,2637406.0,0.01871920847586228,-1.0759527357888015,-1.6222201457671463,73.67648431939614,68.52060123500482,-0.2289964317945561,-0.9578866806204047,-0.36959651729940646,0.1587998010938847,19.987510952387545,0.4581470489501953,0.4091462827076242,0.7886002540588386,-0.48114934013617017,2.0583498482538474,0.153725456961336,1.4234750511563412,-0.7563582424870923,83.52259017074894,14.193295156002591,0.634874797097504,4,-0.26762866973876953,-0.9684562683105433,-0.41391897201538086,0.5125789642333984,-2.4086685180664062,2,-0.09148938160231401,1.9866455866523767,23.020694732666016,-2.928636861944165,23.206674575805664,-1.5151532526774063,23.456159591674805,-0.09148938160231401
4931,2014-04-10,23.25203514099121,23.60585021972656,23.15677833557129,23.58770751953125,2678661.0,-0.008510659063284187,1.4146390240650895,-1.0137031277000172,70.36518214224122,69.54480939909908,0.027532236838734292,-0.6919565515925505,-0.1764376551469553,0.34942442773920135,18.63263357160007,0.4490718841552699,0.5199018981017147,0.5243721008300781,-0.7260024055297443,1.7747466071899005,-0.1008151523498313,1.1495593540099875,-0.4679788498179711,56.90603242600349,-13.456287120509245,0.6251872531799104,4,-0.056700706481937146,-0.7575283050537109,-0.2732992172241211,0.7121677398681641,-2.0775318145751953,3,-0.07764337638259389,-1.0759527357888015,23.451623916625977,1.9866455866523767,23.020694732666016,-2.928636861944165,23.206674575805664,-0.07764337638259389
4932,2014-04-11,22.85739517211914,23.029766082763672,22.666879653930664,22.97533416748047,3083783.0,-0.01697227646866728,2.2000168194432765,0.3513515049236032,61.09660402422989,70.30905828729382,0.3660929973992353,-0.2143476535543627,0.20383691483749544,0.7388708611226384,16.614407900633033,0.5851554870605469,0.5993699458091157,0.07008247375488352,-1.0762129505007643,1.2163778980105313,-0.5030652383729404,0.6432301858827074,0.7484550476074183,20.289828577000264,-49.9066543467716,0.5731477121278243,4,0.27896976470947266,-0.3628883361816406,0.12134075164794922,1.1068077087402344,-1.764541625976566,4,-0.0660845614158646,1.4146390240650895,23.25203514099121,-1.0759527357888015,23.451623916625977,1.9866455866523767,23.020694732666016,-0.0660845614158646
4933,2014-04-14,22.558013916015625,22.802961349487305,22.299455642700195,22.662342071533203,4310889.0,-0.01309778537095485,1.6117695945544848,0.884594236180742,53.45269243549994,69.91912971666186,0.6419610471058981,0.13669947121471893,0.49487546383116054,1.0280781048764212,15.468469242471667,0.5579395294189453,0.6269560019144009,-0.25764942169189453,-1.347686440834309,0.8323875974505199,-0.8026679312631018,0.2873690878793127,1.047836303710934,19.791744229677086,-47.371707975999605,0.5450185095712078,4,0.3946390151977539,-0.063507080078125,0.4615464210510254,1.40618896484375,-1.3245410919189453,0,-0.06515183696550642,2.2000168194432765,22.85739517211914,1.4146390240650895,23.25203514099121,-1.0759527357888015,23.451623916625977,-0.06515183696550642
4934,2014-04-15,22.376569747924805,22.771209716796875,22.3266716003418,22.58976554870605,3190418.0,-0.008043446057190318,-1.8405708783775967,2.0435116457639793,45.10868571637508,66.87392155435833,0.7763336990811105,0.3564241942091826,0.6608708045218492,1.2029701785446711,14.282561460976288,0.4445381164550746,0.5625899070028559,-0.45179471969604634,-1.5133749812981314,0.6097855419060387,-0.9825848504970907,0.07899541110499797,1.1770246887206994,5.902818840547987,-56.579209534782734,0.5307901308010431,4,0.5760831832885742,0.11793708801269531,0.6429905891418457,1.5876331329345703,-0.9571170806884766,1,-0.0654774340472325,1.6117695945544848,22.558013916015625,2.2000168194432765,22.85739517211914,1.4146390240650895,23.25203514099121,-0.0654774340472325
4935,2014-04-16,22.96626281738281,22.96626281738281,22.548940658569336,22.56708526611328,4509694.0,0.02635314867743266,1.090909959672044,-1.8723518465502578,50.79174686225674,63.54088622179823,0.1545364719871536,-0.17282159819464127,0.07937209592949657,0.6082043834595616,12.991223484591409,0.5896930694580043,0.5620710317951776,0.09389820098876456,-0.9095276690026104,1.0973240709801395,-0.4078147340069229,0.595611135984452,0.5371660675048844,51.04178985497712,-6.907348693711334,0.5017129349956879,4,-0.013609886169430041,-0.47175598144530895,0.05329751968384144,0.997940063476566,-1.5286655426025355,2,-0.08690503794721571,-1.8405708783775967,22.376569747924805,1.6117695945544848,22.558013916015625,2.2000168194432765,22.85739517211914,-0.08690503794721571
4936,2014-04-17,22.621517181396484,23.08419990539551,22.489971160888672,23.052446365356445,6158009.0,-0.015010959280906233,1.403661655614557,-1.0795426310659295,38.064511228508536,58.934197671695664,0.44034399976194294,0.23355729495222022,0.40727109421300156,0.9456038196020771,10.964045168636966,0.5942287445068395,0.5354636487625122,-0.282373237609864,-1.2056222863034236,0.6408758110836956,-0.743997761956642,0.17925128673691404,0.8337527738037096,41.04031771957437,-11.184416719235635,0.4616245243467793,4,0.33113574981689453,-0.12701034545898438,0.398043155670166,1.3426856994628906,-1.546808242797848,3,-0.06978142845940916,1.090909959672044,22.96626281738281,-1.8405708783775967,22.376569747924805,1.6117695945544848,22.558013916015625,-0.06978142845940916
4937,2014-04-22,21.55099868774414,21.632648468017575,20.89780044555664,21.36501884460449,13547158.0,-0.04732301927709426,3.207794760898478,-0.43157866782337023,31.382966350678643,54.5483961579109,1.3546514051341632,1.3425416989453858,1.4459625335897925,2.0065325371279776,9.863353004129467,1.7237167358398438,0.42058980678974933,-1.333613300323485,-2.353005864825011,-0.31422073582195864,-1.8433095825742498,-0.82391701807272,1.8580386949560541,29.875521568032138,-19.516129650423753,0.5096962822507639,4,0.7008266448974609,0.7008266448974609,1.321138858795166,2.2657814025878906,-0.45814514160156605,1,-0.017469972820435165,1.403661655614557,22.621517181396484,1.090909959672044,22.96626281738281,-1.8405708783775967,22.376569747924805,-0.017469972820435165
4938,2014-04-23,21.26068878173828,21.45574188232422,21.15182304382324,21.346874237060547,5990476.0,-0.013470833078884414,-1.000012551776053,-0.46341288317760915,28.45609141481914,50.26610716600059,1.4973572549051255,1.6525581813070254,1.701878084256478,2.279093444437443,9.533117141908848,0.399175643920902,0.2669346500238703,-1.5826446533203118,-2.7880445873617745,-0.37724471927884906,-2.1853446203410414,-0.9799446862995822,1.9976743847333012,16.59753136823333,-29.376474209672576,0.6026999670207313,4,0.9911365509033203,0.9911365509033203,1.3279423713684082,2.272584915161133,-0.24041366577148082,2,-0.007894157960670944,3.207794760898478,21.55099868774414,1.403661655614557,22.621517181396484,1.090909959672044,22.96626281738281,-0.007894157960670944
4939,2014-04-24,21.238008499145508,21.3287296295166,20.965843200683594,21.269760131835934,7303900.0,-0.0010667708288103483,3.8484856207234874,0.3684105696454242,27.068448411895616,45.08743650961164,1.3863611002539713,1.676524688717464,1.6814409522458433,2.2846542269962313,9.254157333590943,0.3628864288330078,0.09683956356338541,-1.5515721321105964,-2.9387156235292906,-0.16442864069190222,-2.2451438778199453,-0.8580003864012475,1.8787209040711765,15.56019656233995,-26.405948123634257,0.693571745709348,4,1.0138168334960938,1.0138168334960938,1.3506226539611816,2.2952651977539062,-0.13154602050781605,3,-0.0002135640471662148,-1.000012551776053,21.26068878173828,3.207794760898478,21.55099868774414,1.403661655614557,22.621517181396484,-0.0002135640471662148
4940,2014-04-25,21.0474910736084,21.29697799682617,20.98398780822754,21.19718360900879,5004738.0,-0.008970588063601848,-1.2623147446060266,4.714483090046782,25.66368607955428,40.12060361375754,1.3410103973347667,1.8304933544833588,1.82032742579257,2.4547425093432977,9.933613314610238,0.31299018859862926,-0.04983645891099542,-1.6593056678771987,-3.2507392585072026,-0.0678720772471948,-2.4550224631922006,-0.8635888725621967,1.936102592148682,6.846444613684155,-31.947133646142447,0.7957167953150023,4,0.9435091018676758,1.2043342590332031,1.541140079498291,2.4857826232910156,0.1315479278564453,4,0.01767249086017353,3.8484856207234874,21.238008499145508,-1.000012551776053,21.26068878173828,3.207794760898478,21.55099868774414,0.01767249086017353
4941,2014-04-28,20.84336853027344,21.179039001464844,20.670995712280273,21.124605178833008,5277415.0,-0.009698188854010636,1.6046536643083797,1.8787620091230872,21.929833548833912,35.768740227602436,1.3047398272256494,1.9732325816201524,1.9733309672164054,2.6376934032524986,10.853119450963785,0.5080432891845703,-0.19157389646172618,-1.7602320671081522,-3.5519860945594104,0.03152196034310606,-2.656109080833783,-0.8643550533825213,2.0150775422716123,17.924642441336218,-15.437874896208115,0.8958770137256299,4,1.0342292785644496,1.295054435729977,1.7452626228332484,2.689905166625973,0.19958686828612926,0,0.02850924713266756,-1.2623147446060266,21.0474910736084,3.8484856207234874,21.238008499145508,-1.000012551776053,21.26068878173828,0.02850924713266756
4942,2014-04-29,21.12006950378418,21.19264793395996,20.57573890686035,20.875120162963867,5705923.0,0.013275252179552943,2.162774779003364,-0.8709723361976115,27.713170714216957,32.9087933696821,0.8444899330010074,1.5939073165974662,1.648257262626391,2.3483852722281107,12.403874001415948,0.6169090270996094,-0.40774528708234214,-1.366499805450438,-3.226983253434959,0.4939836425340829,-2.2967415294426985,-0.43625808145817757,1.5633805399396898,61.855540503928474,26.938804680986173,0.9302417239922608,4,0.70989990234375,0.9707250595092773,1.3857779502868652,2.4132041931152344,0.1315479278564453,1,-0.0021477469653883308,1.6046536643083797,20.84336853027344,-1.2623147446060266,21.0474910736084,3.8484856207234874,21.238008499145508,-0.0021477469653883308
4943,2014-04-30,20.93408966064453,21.19264793395996,20.702749252319336,21.092853546142575,4955841.0,-0.008805834805909352,1.7341707472855015,-0.6481498785273636,27.713170714216957,30.975958369442306,0.8670733943424587,1.693064323117568,1.7727619994636683,2.522359201012172,13.835175959416453,0.489898681640625,-0.6238001366482422,-1.442252445220948,-3.398814842135483,0.514309951693587,-2.4205336436782154,-0.4639712467636805,1.5385892693929861,47.59032787549648,11.498679527821722,0.978281198457267,4,0.8958797454833984,1.1567049026489258,1.5717577934265137,2.599184036254883,0.5307235717773438,2,0.007583988034431499,2.162774779003364,21.12006950378418,1.6046536643083797,20.84336853027344,-1.2623147446060266,21.0474910736084,0.007583988034431499
4944,2014-05-02,20.956769943237305,21.133678436279297,20.807079315185547,20.93408966064453,5577859.0,0.0010834138460489307,-1.3606647779363208,-0.1428554266080428,20.80678164018481,27.644295566989868,0.6948898543040656,1.5746309713251385,1.689942390130085,2.4940567297146288,15.534530491210047,0.32659912109375,-0.7935263169725317,-1.30753049850464,-3.321863172110774,0.7068021751014939,-2.314696835307707,-0.3003641617015731,1.3262149844824975,52.83005894688988,21.798818054178884,1.007166336803066,5,0.873199462890625,1.1340246200561523,1.452685832977295,2.5765037536621094,0.8119621276855469,4,0.003030293928954819,1.7341707472855015,20.93408966064453,2.162774779003364,21.12006950378418,1.6046536643083797,20.84336853027344,0.003030293928954819
4945,2014-05-05,20.43058204650879,20.46687126159668,20.063159942626953,20.199241638183594,3899832.0,-0.025108253712462725,1.656704802906973,10.200067277773107,19.329376209819785,25.562613898246674,0.9203502892453876,1.9782440950549756,2.1506839428936786,3.0052767499416504,17.36224298552205,0.8936100006103516,-0.9359488702461576,-1.691511726379396,-3.804649904238765,0.42162645147997324,-2.7480808153090805,-0.6349426374497114,1.6816782791250695,32.5299699245327,4.57460147074184,1.056569088929685,5,0.41732215881347656,1.4039230346679688,1.974337100982666,3.102691650390625,1.5422744750976562,0,0.03308180014599227,-1.3606647779363208,20.956769943237305,1.7341707472855015,20.93408966064453,2.162774779003364,21.12006950378418,0.03308180014599227
4946,2014-05-06,20.34893226623535,20.5076961517334,20.335325241088867,20.43058204650879,4612939.0,-0.00399644905306995,-2.166725068329946,-0.35294214644361815,20.740725249719688,24.38014266480679,0.7216187178652547,1.9268228788375268,2.185354551708617,3.076836481772286,19.423800333980644,0.17237091064453125,-1.0450047596784913,-1.62596502304077,-3.804834555586538,0.552904509504998,-2.715399789313654,-0.536530256767886,1.5174360134376776,25.301050192763313,-3.4742555554173222,1.0894347662728847,5,0.4105186462402344,1.4855728149414062,2.090007781982422,3.1843414306640625,1.2746448516845703,1,0.04079362614061455,1.656704802906973,20.43058204650879,-1.3606647779363208,20.956769943237305,1.7341707472855015,20.93408966064453,0.04079362614061455
4947,2014-05-07,20.807079315185547,20.852439880371094,20.262746810913086,20.33986091613769,5431514.0,0.022514549803204664,1.113824306630977,-5.722224817791111,30.30611955936901,24.585701347534556,0.16410694861251685,1.3281315880888336,1.6921875858556987,2.612175047491604,21.008171505277996,0.5896930694580078,-1.2273289036996324,-1.035363960266114,-3.1564001313690895,1.0856722108368615,-2.0958820458176,0.025154125285371975,0.8429039640419518,65.86341583681906,34.46662026814241,1.060518085551487,5,-0.11113452911376953,1.027425765991211,1.53660249710083,2.726194381713867,0.30391883850097656,2,0.011336337974252597,-2.166725068329946,20.34893226623535,1.656704802906973,20.43058204650879,-1.3606647779363208,20.956769943237305,0.011336337974252597
4948,2014-05-08,21.065637588500977,21.08378028869629,20.729965209960934,20.779863357543945,3937139.0,0.012426456851477807,1.1972022836567155,0.6116502079956844,35.50652696146237,25.52326563081975,-0.13972228786603935,0.9496362734239412,1.3950424477647587,2.3461496247445126,22.596641375300635,0.3538150787353551,-1.3393606088298995,-0.6697538375854499,-2.7156674361735575,1.3761597610026577,-1.6927106368795037,0.3532029617086039,0.3939268903344555,93.64412215372555,56.58435098158868,1.0229567992940531,5,-0.38556861877441406,0.7688674926757812,1.403921127319336,2.4676361083984375,-0.18597984313964844,3,0.008828588375657365,1.113824306630977,20.807079315185547,-2.166725068329946,20.34893226623535,1.656704802906973,20.43058204650879,0.008828588375657365
4949,2014-05-09,20.988523483276367,21.08831787109375,20.94316291809082,20.988523483276367,4186518.0,-0.003660658496598468,-2.2000252291649147,0.0,25.339370389978043,25.48723055420017,-0.11367326229788333,0.9135366181315803,1.4326092031723867,2.4240361871949823,24.40033896550557,0.1451549530029297,-1.336054104319274,-0.6452593803405762,-2.6231206806752283,1.332601919994076,-1.6341900305079022,0.3436712698267499,0.30347245121404853,90.26546202821325,52.70338964252413,0.9889306501673266,5,-0.36061954498291016,0.8459815979003906,1.5377368927001953,2.544750213623047,-0.23587799072265625,4,0.022692865914318183,1.1972022836567155,21.065637588500977,1.113824306630977,20.807079315185547,-2.166725068329946,20.34893226623535,0.022692865914318183
4950,2014-05-12,21.306049346923828,21.319658279418945,20.997594833374023,21.038419723510746,4037159.0,0.015128546984282343,1.1846104085131157,100.0,33.48519547641416,26.77115965726464,-0.436576272108141,0.4501051166840355,1.081335009434376,2.1112374656467914,26.376604016693783,0.3311347961425781,-1.283195327522911,-0.22045478820800923,-2.00662277925937,1.5657132028433516,-1.1135387837336914,0.672629207317673,-1.242889404296875,98.71238671349116,59.046057664301074,0.8930839955256807,5,-0.6146402359008789,0.5284557342529297,1.2202110290527344,2.227224349975586,-0.5760841369628942,0,0.021716026113767883,-2.2000252291649147,20.988523483276367,1.1972022836567155,21.065637588500977,1.113824306630977,20.807079315185547,0.021716026113767883
4951,2014-05-13,21.44666862487793,21.44666862487793,21.33780288696289,21.387699127197266,4140889.0,0.00659996959851239,2.69227285959181,0.2203399493995682,48.2912361617276,29.057611373654716,-0.5393345408121135,0.1763383983897313,0.911415197296165,1.9617977370828967,28.094314172668504,0.14061927795410156,-1.2178382689097127,0.010432815551759234,-1.5803518621835764,1.6012174932870948,-0.7849595233159086,0.805825154419427,-1.358378715515137,100.0,56.6540379118995,0.7953923388676681,5,-0.6917543411254883,0.3878364562988281,1.1748499870300293,2.007223129272461,-0.7076301574707031,1,0.024534714735049423,1.1846104085131157,21.306049346923828,-2.2000252291649147,20.988523483276367,1.1972022836567155,21.065637588500977,0.024534714735049423
4952,2014-05-14,21.346874237060547,21.41037940979004,21.215328216552734,21.392236709594727,4174648.0,-0.004653141686612461,3.7778634335505874,-0.7692531616909791,51.505539569975305,31.701207913183417,-0.4514604499477244,0.16565950129810858,0.9785367668262275,2.0547092562065785,29.631866690341035,0.2313404083251953,-1.1249412879825726,-0.013835525512696734,-1.4571167552286326,1.4294457042032391,-0.7354761403706647,0.7078050893452712,-1.2042491790771486,86.07591567999708,37.72109544778452,0.7216406148579687,5,-0.5919599533081055,0.48763084411621094,1.2837166786193848,2.0775327682495117,-0.3901042938232422,2,0.012962220032148197,2.69227285959181,21.44666862487793,1.1846104085131157,21.306049346923828,-2.2000252291649147,20.988523483276367,0.012962220032148197
4953,2014-05-15,21.08831787109375,21.47388458251953,20.961305618286133,21.238008499145508,3542840.0,-0.012112141716650648,-1.5393101297817757,3.299878064163478,47.58419651239745,34.67647623231816,-0.18855466282803235,0.3251342529224388,1.2216537568677097,2.301043085624432,30.74899955015947,0.5125789642333984,-0.9952411348501435,-0.19890708923339773,-1.5308781768530224,1.133063998386227,-0.8648926330432118,0.4670784545764164,-0.8935310704345696,27.350485712540117,-24.113604497798345,0.6659855438098132,5,-0.3197956085205078,0.7461872100830078,1.5978403091430664,2.188666343688965,-0.15876388549804688,3,0.001075490360654241,3.7778634335505874,21.346874237060547,2.69227285959181,21.44666862487793,1.1846104085131157,21.306049346923828,0.001075490360654241
4954,2014-05-16,20.91140937805176,21.110998153686523,20.666460037231445,21.101924896240234,5184989.0,-0.008388933347997396,3.260843334948217,1.2727284310852072,47.79413674336354,37.839227402711906,-0.020961560484128228,0.4075435217630776,1.3589598753098109,2.4568263789450846,32.06481028468053,0.4445381164550781,-0.919162452682059,-0.30255756378173615,-1.5400787437686247,0.9349636162051524,-0.9213181537751822,0.3162030262117099,-0.6398767104809586,30.33711846509683,-25.66492954966015,0.618760589993445,5,-0.04309368133545277,0.9230957031249964,1.8348517417907715,2.358771324157715,-0.15876388549805043,4,-0.0015183879821969448,-1.5393101297817757,21.08831787109375,3.7778634335505874,21.346874237060547,2.69227285959181,21.44666862487793,-0.0015183879821969448
4955,2014-05-19,20.970378875732425,21.01573944091797,20.69367790222168,20.770790100097656,2972068.0,0.002819967636545684,1.2187430193290671,-1.0476247684837945,52.160486617247045,41.33031199910383,0.0052428372725508154,0.20172316028002157,1.2681533760922399,2.3740354253316482,33.89710486231803,0.32206153869628906,-0.8250046827465063,-0.14379386901855185,-1.068774137588104,0.7811863995510002,-0.6062840033033261,0.3186962652662224,-0.6267050932647003,37.640525083683585,-22.220596956145485,0.4624901342847756,5,-0.10206317901611683,0.8641262054443324,1.8167076110839808,1.9096965789794886,-0.3991775512695348,0,-0.010382901733391292,3.260843334948217,20.91140937805176,-1.5393101297817757,21.08831787109375,3.7778634335505874,21.346874237060547,-0.010382901733391292
4956,2014-05-20,21.04295539855957,21.138214111328125,20.94316291809082,20.979450225830078,3562153.0,0.0034609066081841,-1.8667180601303526,0.3181800806559451,48.590373678235615,43.36189579008901,0.04633963668982233,0.005081629768653784,1.1516431387732347,2.27803493123497,35.9772001771228,0.1950511932373047,-0.701177218365725,0.007710742950440164,-0.5856626916995857,0.6010841776004661,-0.2889759743745728,0.3043974602754531,-0.6314689680887362,46.629169688393965,-12.443494974542539,0.2966867173250122,5,0.02721691131591797,0.7915496826171875,1.790626049041748,1.7305221557617188,-0.6486606597900391,1,-0.01487387026539344,1.2187430193290671,20.970378875732425,3.260843334948217,20.91140937805176,-1.5393101297817757,21.08831787109375,-0.01487387026539344
4957,2014-05-21,21.174503326416016,21.183574676513672,20.94769859313965,21.00213050842285,2647144.0,0.006251399832622795,1.4761876157581217,2.7143114581769034,54.483931328395705,45.47049627530383,-0.030852664994103662,-0.1645554435349048,0.9874593742505127,2.124242029201696,35.89225762475733,0.23587608337402344,-0.5060744260210086,0.15808343887329102,-0.38843481803386837,0.7046016957804504,-0.1151756895802869,0.43134256732686893,-0.6992730068222599,62.92145713793013,2.297363178929558,0.2732591284535795,5,-0.10433101654052734,0.39917659759521484,1.670417308807373,1.5808296203613281,-1.0206222534179688,2,-0.02056552884834517,-1.8667180601303526,21.04295539855957,1.2187430193290671,20.970378875732425,3.260843334948217,20.91140937805176,-0.02056552884834517
4958,2014-05-22,21.092853546142575,21.22439956665039,21.038419723510746,21.215328216552734,2515522.0,-0.003856042288915451,1.6451901687374026,-0.7105219479269457,52.48345396662732,48.48650556159819,0.061534724334084245,-0.10131882466856723,1.03982359541396,2.1772243402024856,35.76329804395687,0.18597984313964488,-0.31386718139021497,0.0848254203796337,-0.45094885506047433,0.6205996958197417,-0.1830617173404221,0.3527125580996895,-0.5577039707732716,76.42288929683617,14.200996611512565,0.2678871377200548,5,-0.02268123626708629,0.4808263778686559,1.722582340240482,1.6624794006347692,-0.9026832580566406,3,-0.00645164498997608,1.4761876157581217,21.174503326416016,-1.8667180601303526,21.04295539855957,1.2187430193290671,20.970378875732425,-0.00645164498997608
4959,2014-05-23,21.23347282409668,21.306049346923828,21.038419723510746,21.142749786376953,2127995.0,0.006666678723506347,1.2692391664712193,-0.7407493926368688,67.05204091718531,52.21615505501721,-0.04546567991363659,-0.2553892672278586,0.8662694679350125,2.0119408307180215,35.34901183458776,0.2676296234130824,-0.18943044637295614,0.22567148208618093,-0.3096965986345275,0.7610395628068893,-0.04201255827417327,0.49335552244653513,-0.641999148298364,88.14828427173822,21.254719957162308,0.2676840403603537,5,-0.1633005142211914,0.3402070999145508,1.4901070594787598,1.521860122680664,-0.20866012573242543,4,-0.01431319506793427,1.6451901687374026,21.092853546142575,1.4761876157581217,21.174503326416016,-1.8667180601303526,21.04295539855957,-0.01431319506793427
4960,2014-05-26,21.419452667236328,21.469348907470703,21.21986389160156,21.319658279418945,1457528.0,0.008758804773969509,1.50001433472543,1.0999894880689582,71.77122987873517,54.825043245795825,-0.23877759206141747,-0.43434286655161003,0.6530776637642646,1.8005343613262959,34.754306702263314,0.24948501586914418,-0.1010072966238269,0.3930532455444329,-0.17307932796006753,0.9591858190489333,0.1099869587921809,0.6761195322966849,-0.7750343370347395,90.51737574898596,17.604096484836376,0.28306628675225026,5,-0.34928035736083984,0.15422725677490234,1.3041272163391113,1.3358802795410156,-0.3628883361816406,0,-0.031130915670061876,1.2692391664712193,21.23347282409668,1.6451901687374026,21.092853546142575,1.4761876157581217,21.174503326416016,-0.031130915670061876
4961,2014-05-27,21.437597274780273,21.546463012695312,21.392236709594727,21.401308059692386,2231596.0,0.000847108832603416,-4.666760109327914,0.3636398386880629,65.61798113783402,56.393092308891234,-0.2887046723163742,-0.4276105805377455,0.6312070787283943,1.7548549605840975,33.72051088910452,0.15422630310058594,0.041098401918628014,0.3814864158630371,-0.20616401878053026,0.9691368505066045,0.0876611985412552,0.675311633184819,-0.7434109694396085,81.81826869475192,7.682210891058887,0.2938252173217831,5,-0.33113574981689453,0.13608264923095703,1.285982608795166,1.3177356719970703,-0.44000244140625,1,-0.04041478805727139,1.50001433472543,21.419452667236328,1.2692391664712193,21.23347282409668,1.6451901687374026,21.092853546142575,-0.04041478805727139
4962,2014-05-28,21.074708938598636,21.22893524169922,20.91140937805176,21.22893524169922,5343510.0,-0.01692765898763049,3.1176616084789113,-4.249921160517506,50.2136552477611,56.68525439059831,0.03522086278653802,-0.07198552063294983,0.9955810302404622,2.0860080592558816,32.83702087077987,0.5261878967285121,0.11447286888524388,0.02086610794067667,-0.5660947012272537,0.607826917108607,-0.27261429664328674,0.3143465125246401,-0.3123404966695986,25.71429429555715,-44.055807084178156,0.2934804045839647,5,0.03175258636474254,-0.22680473327637074,1.648870944976803,1.6806240081787074,0.13608360290526988,2,-0.03228581717600454,-4.666760109327914,21.437597274780273,1.50001433472543,21.419452667236328,1.2692391664712193,21.23347282409668,-0.03228581717600454
4963,2014-05-29,21.092853546142575,21.165430068969727,20.993059158325195,21.074708938598636,2152242.0,0.0008609659851912532,1.1111253869065,-0.11764924127180022,52.52746765290527,57.21118004721406,0.019877648393450187,-0.08182109377027658,0.9686346334249301,2.032869552197834,31.905785954047506,0.17237091064453125,0.10247040618123293,0.031072521209711823,-0.5533579123160983,0.615502954735522,-0.26114269555319325,0.3232877379726169,-0.2677575385522353,28.571471477784062,-37.01132626061364,0.2922152167629053,5,0.02721691131592152,-0.28804206848144176,1.158971786499027,1.4197978973388707,0.004535675048831678,3,-0.04451614245035351,3.1176616084789113,21.074708938598636,-4.666760109327914,21.437597274780273,1.50001433472543,21.419452667236328,-0.04451614245035351
4964,2014-05-30,21.0202751159668,21.15635871887207,20.875120162963867,21.133678436279297,3777719.0,-0.003440901441666089,2.542853023859295,-6.249973720174648,42.14464572576621,56.09830883704952,0.12239368246110871,-0.004470268876403338,1.0271456625715985,2.066562335983491,30.994323903386928,0.2812385559082031,0.08181040426111608,-0.04468116760253693,-0.6273968955523017,0.5380345603472279,-0.33603903157741755,0.24667669637234368,0.5261878967285121,21.621583228450113,-38.127664152880065,0.29135786397488184,5,0.19051647186278942,-0.21546363830566762,1.2315502166748011,1.4923763275146449,-0.06350517272949574,4,-0.03949067380427984,1.1111253869065,21.092853546142575,3.1176616084789113,21.074708938598636,-4.666760109327914,21.437597274780273,-0.03949067380427984
4965,2014-06-02,21.10646247863769,21.301513671875,21.033884048461914,21.07924461364746,3018053.0,0.004100201457659436,-3.538441634052463,-0.2400094187297932,40.35994941251476,55.18381725196943,0.06430181793530565,-0.0394486916341954,0.928772191584315,1.9408714485790632,29.141385151303133,0.2812385559081996,0.0962566933778497,0.00771217346191122,-0.49267716269362793,0.5081015096174504,-0.24248249461586013,0.2579068415396826,0.42657367706299354,34.459637987708895,-19.363794739560532,0.2501946680777703,6,0.10432910919189808,-0.30165100097655895,1.1453628540039098,1.4061889648437536,0.14969062805176137,0,-0.0038684730023365033,2.542853023859295,21.0202751159668,1.1111253869065,21.092853546142575,3.1176616084789113,21.074708938598636,-0.0038684730023365033
4966,2014-06-03,21.179039001464844,21.287904739379886,21.097389221191406,21.110998153686523,1934297.0,0.003438592464303669,-2.9999599543480313,2.49985984583074,45.16972970599208,54.14890596059124,0.014593424655913623,-0.04916791399949716,0.8476725976881241,1.8308403754479627,27.29773039994542,0.19051551818848012,0.1266545712829057,0.0387833595275886,-0.31636387173354663,0.39393059078872383,-0.13879025610297901,0.21635697515815622,0.3408388343811062,71.27661002088989,20.643397610572137,0.17757361563056753,6,0.031752586364746094,-0.37422752380371094,0.9423737525939941,1.3336124420166016,0.32659912109375,1,-0.005782824725979574,-3.538441634052463,21.10646247863769,2.542853023859295,21.0202751159668,1.1111253869065,21.092853546142575,-0.005782824725979574
4967,2014-06-04,21.04295539855957,21.10646247863769,20.915945053100586,21.056564331054688,2777464.0,-0.006425390826083288,2.359940797551319,-0.2000112129621843,48.59546281871234,53.71690694415624,0.14533849389734144,0.1111939657342802,0.9752309321860437,1.9207652950834095,26.367446510883507,0.2630939483642578,0.13518700117214166,-0.1090940475463853,-0.4318435468610531,0.2136554517682825,-0.2704687972037192,0.052280702110948596,0.46402728382873804,39.36158315925083,-13.629458827600473,0.16137474965733317,6,0.16783618927001953,-0.2381439208984375,0.965054988861084,1.3562936782836914,-0.045360565185546875,2,-0.002155617608192606,-2.9999599543480313,21.179039001464844,-3.538441634052463,21.10646247863769,2.542853023859295,21.0202751159668,-0.002155617608192606
4968,2014-06-05,21.251617431640625,21.360483169555664,20.86604881286621,21.029348373413086,4043061.0,0.009916004150982483,1.2474261661905526,-16.332585844428873,60.33056989657094,52.97007683075465,-0.04295132554203818,-0.08729625249755912,0.7554667530407855,1.6679930403910816,25.677591794217296,0.4944343566894531,0.15761654386229296,0.09026899337768413,-0.23271438120450583,0.4132523679598741,-0.07122269391341263,0.2517606806687809,0.24272800035919317,77.98176108877968,21.211183003691303,0.16149168729109534,6,-0.04536151885986328,-0.4468059539794922,0.7087645530700684,1.1000032424926758,-0.25402259826660156,3,-0.0019210250828219921,2.359940797551319,21.04295539855957,-2.9999599543480313,21.179039001464844,-3.538441634052463,21.10646247863769,-0.0019210250828219921
4969,2014-06-06,21.464813232421875,21.49202919006348,21.26068878173828,21.360483169555664,3607155.0,0.010031979987736417,1.914304936506516,0.46938635407996016,63.727922080673146,52.076375964303324,-0.24572063803096356,-0.27719183998069497,0.5261055447292833,1.411334081901547,24.831537653267947,0.24041175842285512,0.15705616908057962,0.2796503067016616,-0.05951012923241095,0.6188107426357341,0.11007008873462709,0.44923052466869606,-0.5987644195556641,95.65226664716546,34.95566346144318,0.16958021796703554,6,-0.2585573196411133,-0.6600017547607422,0.49556875228881836,0.8868074417114258,-0.18144416809082387,4,-0.01711750329490347,1.2474261661905526,21.251617431640625,2.359940797551319,21.04295539855957,-2.9999599543480313,21.179039001464844,-0.01711750329490347
4970,2014-06-09,21.76873207092285,21.76873207092285,21.47388458251953,21.501102447509766,2761728.0,0.014158932351757691,1.2033994939956527,2.565220570759977,67.85712274484125,52.32516947619302,-0.5530421350563017,-0.5741050311113867,0.1966434150252674,1.0592665244679011,24.24154156791892,0.30391883850097656,0.1782801138883272,0.5604350090026848,0.134529852415465,0.9863401655899047,0.3474824307090749,0.7733875872962948,-0.9026832580566406,100.0,35.97388496029103,0.21295257829360958,6,-0.4513416290283203,-0.8527860641479492,0.1916499137878418,0.5828886032104492,-0.7529926300048828,0,-0.03729946811050644,1.914304936506516,21.464813232421875,1.2474261661905526,21.251617431640625,2.359940797551319,21.04295539855957,-0.03729946811050644
4971,2014-06-10,21.972856521606445,21.972856521606445,21.650793075561523,21.77326774597168,3497042.0,0.009376956361930144,2.2272701209839263,0.7457648861490218,68.96547974303522,54.408705531223475,-0.7523757205087307,-0.7766044997503485,-0.0377595166877569,0.8081261049682382,23.82673382704778,0.3220634460449219,0.15461146812275572,0.7382500648498542,0.20012198546202242,1.276378144237686,0.4691860251559383,1.0073141045437701,-1.0707003784179676,100.0,34.35388126143343,0.2690640396939152,6,-0.5534038543701172,-0.8550548553466797,-0.6316518783569336,0.12247467041015625,-0.7756729125976562,1,-0.03261767145351535,1.2033994939956527,21.76873207092285,1.914304936506516,21.464813232421875,1.2474261661905526,21.251617431640625,-0.03261767145351535
4972,2014-06-11,21.623577117919922,21.91842269897461,21.582752227783203,21.863990783691406,3628059.0,-0.015895948865049414,-1.084499034669004,-1.2045450201639878,61.18545246387734,55.370703843553706,-0.35431128655773136,-0.4274477950486286,0.2587178823017027,1.107953603542235,23.179802280894027,0.3901042938232422,0.09114482292170578,0.37513551712036275,-0.18875689296276832,0.9390279272034938,0.09318931207879544,0.6570817221619301,-0.6571789520263671,68.44263001347612,3.9878673450031528,0.28194620504156587,6,-0.20412445068359375,-0.5057754516601562,-0.32659912109375,0.44907379150390625,-0.48082733154296875,2,-0.005454185249654575,2.2272701209839263,21.972856521606445,1.2033994939956527,21.76873207092285,1.914304936506516,21.464813232421875,-0.005454185249654575
4973,2014-06-12,21.110998153686523,21.55099868774414,20.925018310546875,21.532854080200195,6350269.0,-0.023704633208379455,1.7326727726894255,1.7547085984481856,47.768597453757415,55.995587368886056,0.18004591206611664,0.0916145662350587,0.7218325610101459,1.5674531518879071,22.607702610818286,0.6985588073730469,0.03799022750972725,-0.13857746124267578,-0.7012038139826338,0.4240488914972822,-0.419890637612653,0.14273571512730143,0.8618583679199219,17.748908292968842,-41.90321849195824,0.28131317636997855,6,0.3084545135498047,0.20866012573242188,0.15422677993774414,0.7235069274902344,-0.004535675048831678,3,-0.0053717649675742996,-1.084499034669004,21.623577117919922,2.2272701209839263,21.972856521606445,1.2033994939956527,21.76873207092285,-0.0053717649675742996
4974,2014-06-13,20.879657745361328,21.00213050842285,20.7889347076416,20.988523483276367,3658900.0,-0.01095828850161673,2.133394071063144,0.2580637868827258,40.325227265268545,55.99172935252537,0.43509721910844235,0.3377720019841348,0.8980995876256301,1.74513372215295,21.692289868363844,0.3220634460449219,0.04333978308125097,-0.3683302879333503,-0.9351380394200746,0.19847746355337392,-0.6517341636767142,-0.08492641218998642,1.0722420120239242,7.662924751416107,-46.098615704674295,0.2834038757433621,6,0.5012378692626953,0.4400005340576172,0.37762928009033203,0.9548473358154297,0.1496906280517578,4,0.005648420556074285,1.7326727726894255,21.110998153686523,-1.084499034669004,21.623577117919922,2.2272701209839263,21.972856521606445,0.005648420556074285
4975,2014-06-16,20.75264549255371,20.89326477050781,20.670995712280273,20.86604881286621,3397843.0,-0.006083062009760942,1.6486578630361859,1.0416805368186834,38.184664463579885,55.215610992257346,0.5661826509985275,0.4718266440951062,0.9649411344710259,1.821186396379673,20.79897611050659,0.2222690582275355,0.03854443555912468,-0.48445587158203196,-1.081283339543571,0.11237159637950711,-0.7828696055628015,-0.18604213760126243,1.1527356628417955,6.271774961541279,-42.125629849064765,0.29841373398076937,6,0.5692806243896484,0.5670127868652344,0.4785590171813965,1.0818595886230469,0.5488681793212891,0,0.025573779110126926,2.133394071063144,20.879657745361328,1.7326727726894255,21.110998153686523,-1.084499034669004,21.623577117919922,0.025573779110126926
4976,2014-06-17,20.729965209960934,20.86151123046875,20.68460464477539,20.798006057739254,3234038.0,-0.0010928863310903925,-1.22857623412675,0.5999899085037675,43.26241557750227,54.623050187678444,0.5793920596974864,0.49524782566748726,0.9253615687100272,1.7971830030400575,20.18336008647533,0.17690658569335938,0.0633593671741366,-0.491486644744878,-1.1250331629476022,0.1420598734578462,-0.8082599038462419,-0.17471338564351413,1.1013528188476585,4.727290519578132,-44.61688163428844,0.3167732591013623,6,0.5919609069824254,0.5896930694580114,0.5329918861389196,1.1045398712158239,0.6894874572753942,1,0.013785562496733794,1.6486578630361859,20.75264549255371,2.133394071063144,20.879657745361328,1.7326727726894255,21.110998153686523,0.013785562496733794
4977,2014-06-18,20.739038467407227,20.856975555419922,20.68460464477539,20.807079315185547,2295572.0,0.0004376880209104872,1.0540724830384236,1.0,43.06052165142989,52.704155938218335,0.5840987536962174,0.47629794561748895,0.8475858548933388,1.7536074384619624,19.656392991389325,0.17237091064453125,0.08639521123405203,-0.4606401443481438,-1.1299048918555883,0.20862460315930065,-0.7952725181018643,-0.12600777059442336,1.022660222409666,7.732105120563533,-42.41217866681981,0.33463237375372146,6,0.5828876495361328,0.5806198120117188,0.555671215057373,1.0954666137695312,0.8709297180175781,2,0.022090953846368944,-1.22857623412675,20.729965209960934,1.6486578630361859,20.75264549255371,2.133394071063144,20.879657745361328,0.022090953846368944
4978,2014-06-19,20.956769943237305,21.05202865600586,20.86151123046875,21.04295539855957,3630506.0,0.010498629248036684,2.6521389396709325,1.2666722731477589,48.82155358843032,51.04789277241357,0.35776791702171806,0.261242747463303,0.57030836389972,1.5025791968209248,19.014568594021807,0.3129901885986328,0.09913905784484811,-0.23610448837280273,-0.912669306128219,0.4404603293826135,-0.5743868972505126,0.10217792050490715,0.7394865679273899,74.99987485671093,20.369942305333225,0.3382824088777083,6,0.3651561737060547,0.3628883361816406,0.3379397392272949,0.8777351379394531,0.44907379150390625,3,0.008874451723399401,1.0540724830384236,20.739038467407227,-1.22857623412675,20.729965209960934,1.6486578630361859,20.75264549255371,0.008874451723399401
4979,2014-06-20,20.929553985595703,21.0474910736084,20.875120162963867,21.01573944091797,4438956.0,-0.0012986713942710892,1.3030581039755351,1.0,46.6437053961399,48.690846400335644,0.33645444382461775,0.27881755997464097,0.5424299482413844,1.496871246784231,18.568159802221047,0.17237091064453125,0.11471531631013221,-0.24812450408935405,-0.9344320720534718,0.4381830638747637,-0.5912782880714111,0.09502927989270304,0.7051868776359278,67.85719648998104,10.234848675688689,0.34315378398205815,6,0.39237213134765625,0.3901042938232422,0.3719596862792969,0.9049510955810547,0.3674240112304652,4,0.00845256870565625,2.6521389396709325,20.956769943237305,1.0540724830384236,20.739038467407227,-1.22857623412675,20.729965209960934,0.00845256870565625
4980,2014-06-23,20.75264549255371,20.956769943237305,20.707284927368164,20.929553985595703,3271526.0,-0.00845256870565636,1.1568650083684424,2.052649050590891,42.21854339213353,45.71896458356878,0.39568407533892014,0.4249990803875576,0.6471601881780167,1.6525300097255524,18.674819712465755,0.24948501586914062,0.08609515855354388,-0.3916926383972168,-1.0931651610345696,0.309779884240136,-0.7424288997158932,-0.040956377078540385,0.8242706616208402,18.518345480595528,-35.83283170284757,0.35073626131867663,6,0.5420637130737305,0.5692806243896484,0.5987648963928223,1.0818595886230469,0.7711372375488281,0,0.013333378674957874,1.3030581039755351,20.929553985595703,2.6521389396709325,20.956769943237305,1.0540724830384236,20.739038467407227,0.013333378674957874
4981,2014-06-24,20.57120132446289,20.779863357543945,20.53037643432617,20.748109817504886,2712884.0,-0.008743182557420237,1.0754639142542364,1.00000000000002,41.5309516521039,43.5351311600384,0.3993950318498136,0.5672923649844037,0.7592638740573676,1.8083391854070925,19.12173471044085,0.249486923217777,0.023585314301033833,-0.5298170089721665,-1.2613986195504658,0.20176460160613274,-0.8956078142613144,-0.16402620368301868,0.9513596031980036,7.82607423874635,-46.42095654075279,0.36579080528914953,6,0.4694862365722656,0.680415153503418,0.7802090644836426,1.2633037567138672,0.7575283050537109,1,0.03550168684332666,1.1568650083684424,20.75264549255371,1.3030581039755351,20.929553985595703,2.6521389396709325,20.956769943237305,0.03550168684332666
4982,2014-06-25,20.39429473876953,20.50316047668457,20.303571701049805,20.46233558654785,3578577.0,-0.008599720692198276,1.6666836559167186,0.384610408513108,34.43162138572164,42.05324493025665,0.4286693554157637,0.7279318251648945,0.8760670292033623,1.9567283921876353,18.868752658067585,0.26762962341308594,-0.0884728108654258,-0.6727028846740737,-1.469786150783623,0.12438038143547558,-1.07124451772885,-0.2741612516192973,1.048891429424586,12.1213434011116,-37.50725617291363,0.39854163305477475,6,0.2835054397583008,0.7439193725585938,1.0580439567565918,1.4402103424072266,0.5443305969238281,2,0.05026689775734061,1.0754639142542364,20.57120132446289,1.1568650083684424,20.75264549255371,1.3030581039755351,20.929553985595703,0.05026689775734061
4983,2014-06-26,20.153881072998047,20.416975021362305,19.981508255004886,20.403366088867188,3678253.0,-0.011788280440728327,2.1475405315980773,3.6666946990721274,26.427410227389714,40.509043037159,0.5800351393846732,0.942727316759683,1.0619958634016626,2.1717898885390134,18.789322572079037,0.4354667663574183,-0.23887716932838643,-0.8661679267883287,-1.7614071565592617,0.029071302982604408,-1.313787541673797,-0.41854831190286035,1.1753436484816397,16.170318600348274,-26.494957318010584,0.44761961488546664,6,0.3628873825073242,0.8233013153076172,1.1680450439453125,1.680624008178711,0.8028888702392578,3,0.07224847200163387,1.6666836559167186,20.39429473876953,1.0754639142542364,20.57120132446289,1.1568650083684424,20.75264549255371,0.07224847200163387
4984,2014-06-27,20.190170288085934,20.335325241088867,20.1085205078125,20.18563461303711,2790269.0,0.0018006067891562783,-1.8571325596482375,-0.018180150150595077,18.5920677629057,38.33208784819521,0.48685473222372266,0.8865120191042166,0.9763695241670867,2.1077120112947902,18.504756636861053,0.2268047332763672,-0.3590446338667199,-0.7883734703064,-1.7574911370219013,0.18074419640910122,-1.272932303664149,-0.3038146369486512,0.9773284574167782,21.39549165098758,-13.438285939648466,0.4845588333577498,6,0.32659816741943715,0.7870121002197301,1.1317558288574254,1.6443347930908239,0.6350536346435547,4,0.06021115371040908,2.1475405315980773,20.153881072998047,1.6666836559167186,20.39429473876953,1.0754639142542364,20.57120132446289,0.06021115371040908
4985,2014-06-30,21.024812698364254,21.110998153686523,20.485015869140625,20.50316047668457,7327290.0,0.0413390475844988,-1.2438996041323387,115.01093355770074,34.9206484041094,37.40522482892933,-0.34097823177793174,0.04789455322089964,0.08206090420329204,1.2583263699729912,17.864970135237456,0.9208278656005895,-0.38777375239977374,0.05035142898559286,-0.9171839399532722,1.017886797924458,-0.43341625548384144,0.5341191134550272,-1.043304443359368,92.36952402824792,63.06157946937296,0.48376768446943264,6,-0.47855949401855113,-0.0476303100585902,0.2971134185791051,0.8096923828125036,-0.14969253540038707,0,0.012944957102190457,-1.8571325596482375,20.190170288085934,2.1475405315980773,20.153881072998047,1.6666836559167186,20.39429473876953,0.012944957102190457
4986,2014-07-01,21.056564331054688,21.35594749450684,20.993059158325195,21.138214111328125,3913530.0,0.001510198123805484,-2.4782719976599545,-0.1565214847749155,39.967886762704936,37.06159873018211,-0.35931564196673804,0.006848073436941604,0.0008957131949358654,1.201364328964484,16.99730178271997,0.3628883361816442,-0.37405199570900294,0.0882267951965332,-0.8753991575932787,1.051852747986345,-0.39358618119837274,0.5700397715914391,-1.0524662780761673,78.21779567639253,51.63521939916197,0.48181297639490595,7,-0.3878364562988246,-0.07938194274902344,0.2653617858886719,0.7779407501220703,-0.43546485900878906,1,0.022188728973168148,-1.2438996041323387,21.024812698364254,-1.8571325596482375,20.190170288085934,2.1475405315980773,20.153881072998047,0.022188728973168148
4987,2014-07-02,20.997594833374023,21.206256866455078,20.979450225830078,21.04295539855957,2758494.0,-0.002800527985170609,-4.555597084657073,0.5555503644178659,47.60992434535822,36.92697325872966,-0.2903459040516907,0.06560882867666962,0.04325891204654653,1.2334381237397736,15.753179884653857,0.226806640625,-0.34234871970026504,0.031525325775145774,-0.9315745406329832,0.9946251921832747,-0.4500246074289187,0.5130752589792102,-0.9394228027343701,73.92735518358235,44.31777396126949,0.48154993320406486,7,-0.3288669586181605,-0.020412445068359375,0.34247589111328125,0.8369102478027344,-0.6123733520507848,2,0.01577012980630843,-2.4782719976599545,21.056564331054688,-1.2438996041323387,21.024812698364254,-1.8571325596482375,20.190170288085934,0.01577012980630843
4988,2014-07-03,21.210792541503906,21.287904739379886,20.979450225830078,21.05202865600586,3869180.0,0.010153434706294151,-1.0298351972487085,-3.500042048608191,57.03274249816493,38.08131071451022,-0.5182172225325985,-0.1589538427509467,-0.17505111698105935,0.995035675379107,15.14137592235809,0.30845451354980824,-0.32310658547230275,0.24676427841186666,-0.7139574719869337,1.207486028810667,-0.23359659678753175,0.7271251536112651,-1.1007094923095657,88.36365137589404,53.66557368904508,0.4803608751994,7,-0.5420646667480433,-0.2336101531982422,-0.23360967636108398,0.6237125396728516,-1.1521701812744176,3,-0.012831543436106263,-4.555597084657073,20.997594833374023,-2.4782719976599545,21.056564331054688,-1.2438996041323387,21.024812698364254,-0.012831543436106263
4989,2014-07-04,21.097389221191406,21.26522445678711,21.097389221191406,21.26522445678711,1574805.0,-0.005346491418960375,1.0,-1.0571373651457268,57.364343612054775,39.76417740561257,-0.4229841029525119,-0.07851382100588467,-0.06745211387777061,1.0784802468832133,14.868593850421185,0.16783523559570312,-0.3049968620927146,0.15173215866088796,-0.7823516173025844,1.0858159346243603,-0.3153097293208482,0.6187740466426241,-0.937471594184565,70.31244867164939,30.69597808980423,0.46704188798173635,7,-0.4286613464355433,-0.12020683288574219,-0.1349482536315918,0.7371158599853516,-0.6985588073730469,4,-0.0066652454708877595,-1.0298351972487085,21.210792541503906,-4.555597084657073,20.997594833374023,-2.4782719976599545,21.056564331054688,-0.0066652454708877595
4990,2014-07-07,20.956769943237305,21.14728546142578,20.956769943237305,21.097389221191406,2378265.0,-0.0066652454708877595,-1.7096642929806714,0.8378412164465759,54.61253982747832,41.2176872028764,-0.2797873956112831,-0.00194329526442516,0.0717510518568254,1.1853390540301163,15.42818437033958,0.19051551818847656,-0.3246541432372574,0.05171098709106303,-0.7985696203741277,0.9019915945562538,-0.37342931664153056,0.4768512908236566,-0.7490111215304651,0.0,-42.21089501543154,0.42514030373259476,7,-0.28804206848144176,0.020412445068359375,0.05103158950805664,0.8777351379394531,-0.6985588073730504,0,-0.0062770179213741395,1.0,21.097389221191406,-1.0298351972487085,21.210792541503906,-4.555597084657073,20.997594833374023,-0.0062770179213741395
4991,2014-07-08,21.256153106689453,21.750587463378906,20.729965209960934,20.775325775146484,7637002.0,0.014285749390914981,-2.5714285714285396,-3.4193557138012887,59.405926854162814,43.99261003270319,-0.5272370446158092,-0.377107624464621,-0.21901807601838286,0.8555491770256403,16.478568950079314,1.0206222534179723,-0.3291082383412629,0.3869293212890632,-0.32263445156446835,1.0964930941425948,0.03214743486229921,0.7417112077158272,-1.0024667380706127,51.555597084657244,4.777509279571333,0.3547818864267656,7,-0.3901052474975586,-0.27897071838378906,-0.2483515739440918,0.5783519744873047,-0.9117565155029297,1,-0.01792577150781216,-1.7096642929806714,20.956769943237305,1.0,21.097389221191406,-1.0298351972487085,21.210792541503906,-0.01792577150781216
4992,2014-07-09,21.505638122558594,21.55553436279297,21.31058692932129,21.396772384643555,3869749.0,0.011737072772148416,1.347834035668254,0.22641337289560953,59.8694928356876,47.708396989180734,-0.6733048230315788,-0.6702451868851682,-0.46573268002768486,0.5770892134861896,17.657865615948555,0.2993812561035156,-0.29754061726057657,0.6423112869262688,-0.04238031936850817,1.3270028932210458,0.2999654837788803,0.9846570900736573,-1.1621376882541483,76.00000000000009,31.437183911618703,0.3423458031473892,7,-0.5760841369628906,-0.5284557342529297,-0.4978365898132324,0.32886695861816406,-1.3381500244140625,2,-0.04113054657907811,-2.5714285714285396,21.256153106689453,-1.7096642929806714,20.956769943237305,1.0,21.097389221191406,-0.04113054657907811
4993,2014-07-10,20.997594833374023,21.496566772460934,20.89326477050781,21.42398834228516,4839249.0,-0.023623725382584726,1.111107032373707,-3.9166914869387295,51.04310494560345,51.31406778725827,-0.03687221336562985,-0.1803816625628336,0.04523023700932782,1.0479840095748614,17.20080162557805,0.6123733520507848,-0.25855334973716637,0.13993816375732493,-0.5379620194707222,0.8178383469853721,-0.19901192785669863,0.4788882553713485,-0.5696691773251104,26.22220145767172,-14.758120584102695,0.33895009161402306,7,0.12020683288574219,-0.020412445068359375,0.01020669937133789,0.8369102478027344,-0.7665996551513672,3,-0.029163976012979598,1.347834035668254,21.505638122558594,-2.5714285714285396,21.256153106689453,-1.7096642929806714,20.956769943237305,-0.029163976012979598
4994,2014-07-11,20.997594833374023,21.201719284057614,20.97491455078125,21.01573944091797,2949789.0,0.0,-6.142874305451157,0.04255366736299634,53.970586052862,53.43072752600855,0.10024777189897804,-0.18033916841808662,0.04747889610265332,1.0116172177737184,16.478713252626072,0.22680473327636363,-0.17735202684439955,0.13404130935668945,-0.5467104905332114,0.8147931092465903,-0.2063345905882592,0.4744172093016381,-0.4903094688853109,26.22220145767172,-16.872396098834496,0.34037589994495016,7,0.24268150329589844,-0.020412445068359375,0.007938861846923828,0.8369102478027344,-0.4218559265136719,4,-0.04471809655323533,1.111107032373707,20.997594833374023,1.347834035668254,21.505638122558594,-2.5714285714285396,21.256153106689453,-0.04471809655323533
4995,2014-07-14,21.28336906433105,21.42398834228516,21.00213050842285,21.00213050842285,2165672.0,0.013609855472723531,-2.0000000000000253,-15.499842321034178,61.16642771568238,55.78612096522827,-0.16203271634243066,-0.4472447474944765,-0.21571638785216862,0.6917827519118838,15.670527929719425,0.42639350891113637,-0.0338675872255898,0.3932793617248507,-0.3102636168698716,1.096822340319573,0.04150787242748777,0.7450508510222136,-0.7014855739089256,54.22220145767127,6.39099190855255,0.3517714892973615,7,-0.04309272766112926,-0.3061866760253871,-0.27783536911010387,0.5511360168457067,-0.6214447021484375,0,-0.0415600860859523,-6.142874305451157,20.997594833374023,1.111107032373707,20.997594833374023,1.347834035668254,21.505638122558594,-0.0415600860859523
4996,2014-07-15,21.01573944091797,21.256153106689453,20.997594833374023,21.23347282409668,2921948.0,-0.012574589229935595,-1.03571079958853,-0.7741946422516205,59.4743919006942,57.10439513804338,0.11085442111833288,-0.16559821055957968,0.07448005110578748,0.9337349708663147,14.814815243411594,0.2857742309570277,0.12919169888646564,0.11136102676391602,-0.5900938659609238,0.8128159194887559,-0.2393664195985039,0.46208847312633594,-0.3637337121184352,18.493174356316317,-32.456574123790915,0.35072744636242065,7,0.22453689575195312,-0.03855705261230469,0.10092878341674805,0.8187656402587891,-0.33567237854003906,1,-0.036045760235245194,-2.0000000000000253,21.28336906433105,-6.142874305451157,20.997594833374023,1.111107032373707,20.997594833374023,-0.036045760235245194
4997,2014-07-16,21.19718360900879,21.28336906433105,21.0474910736084,21.0474910736084,2338074.0,0.00863372752602487,-2.1514997069391235,-0.6875038325084315,66.19716808436172,58.12266464762081,-0.0439193151701609,-0.3277640767535175,-0.09659333391942937,0.7311740737244641,13.934439334213453,0.2676296234130824,0.20316345623383825,0.2698979377746582,-0.4387089722754709,0.9785048478247873,-0.08440551725040635,0.6242013927997228,-0.47926297613449265,50.37590419343475,-4.767770157596971,0.35430345502506533,7,0.04309272766113281,-0.24721813201904297,0.07144355773925781,0.6373214721679688,-0.22680473327636363,2,-0.040231147380344945,-1.03571079958853,21.01573944091797,-2.0000000000000253,21.28336906433105,-6.142874305451157,20.997594833374023,-0.040231147380344945
4998,2014-07-17,21.142749786376953,21.19718360900879,20.98398780822754,21.029348373413086,4199455.0,-0.0025679742948823137,-1.088900101851073,0.7575622435717744,64.70585117534688,58.938387710208815,-0.00017028706828980944,-0.27266225037069347,-0.04054281213055333,0.7610631100614391,13.519145521034737,0.21319580078125,0.2530212146797126,0.20616512298584055,-0.5089224850627794,0.9212527310344605,-0.1513786810384694,0.5637089270101505,-0.36286914367238055,37.373642989415444,-21.12854323281654,0.3575438040243098,7,0.09752655029296875,-0.2767019271850586,0.12587738037109375,0.6917552947998047,-0.34927940368652344,3,-0.04612747623115787,-2.1514997069391235,21.19718360900879,-1.03571079958853,21.01573944091797,-2.0000000000000253,21.28336906433105,-0.04612747623115787
4999,2014-07-18,21.10646247863769,21.12914276123047,20.93408966064453,21.11553382873535,3899147.0,-0.0017163002970712604,9.749921160517188,-0.07999327222272076,51.672861872442326,58.611756826315926,0.041951008529743206,-0.23446288574545449,-0.0005411356463120853,0.7727075785085766,13.034678264295918,0.20866012573242188,0.2806360066961737,0.16103239059447816,-0.5580544682340616,0.8801192494230179,-0.1985110388197917,0.520575820008748,-0.2683394266926591,35.18540148258794,-18.24656917966469,0.35954342941426937,7,0.13381385803223012,-0.24041461944579723,0.26309299468994496,0.728042602539066,0.05443191528320668,4,-0.041478637232606586,-1.088900101851073,21.142749786376953,-2.1514997069391235,21.19718360900879,-1.03571079958853,21.01573944091797,-0.041478637232606586
5000,2014-07-21,21.029348373413086,21.44666862487793,20.6483154296875,21.092853546142575,5398777.0,-0.003653577917315798,1.0705916689958126,7.000630782166757,49.4525680463021,57.50582806988696,0.14577259223468175,-0.14288162394335302,0.06923147418120124,0.8259288389453339,12.432429204007242,0.7983531951904297,0.26321196044726136,0.0700831413269043,-0.6440163990162731,0.7841826816700816,-0.2869666288446844,0.427132911498493,0.7212390899658203,47.72736503355496,-2.463227622241618,0.3570497701715895,7,0.07257652282714844,-0.1633005142211914,0.32092857360839844,0.8051567077636719,0.2540206909179652,0,-0.02157030538931115,9.749921160517188,21.10646247863769,-1.088900101851073,21.142749786376953,-2.1514997069391235,21.19718360900879,-0.02157030538931115
5001,2014-07-22,21.301513671875,21.40584373474121,21.029348373413086,21.138214111328125,3597253.0,0.012942165093712932,1.0243879926569375,-2.571437152725778,55.63025293224307,57.03480141394867,-0.1332995156883996,-0.37684971926679367,-0.2117973740499508,0.5329490341775553,11.442298298334833,0.376495361328125,0.25955304240329014,0.3057328224182143,-0.3994478294809021,1.0109134743173307,-0.04685750353134566,0.6583231483677743,0.42702835083007784,81.81820353730706,33.199615856983435,0.35259032594955875,7,-0.22907257080078125,-0.43546581268310547,0.019278526306152344,0.5329914093017578,-0.05443191528319957,1,-0.03002553337497582,1.0705916689958126,21.029348373413086,9.749921160517188,21.10646247863769,-1.088900101851073,21.142749786376953,-0.03002553337497582
5002,2014-07-23,21.419452667236328,21.501102447509766,21.15182304382324,21.2470817565918,2887882.0,0.0055366485770935725,1.081085073982338,1.0555503644178441,54.006959197128424,57.364118553007,-0.29586270670408155,-0.4364242611941087,-0.334195041345005,0.3938733283473148,10.052612093020109,0.349279403686527,0.27824408833497216,0.3724139213562019,-0.2967951404673741,1.0416229831797779,0.037809390444412116,0.7070184522679916,0.28748482360839844,90.42553667362996,44.89975016384308,0.3346045309117889,7,-0.3447437286376953,-0.5534048080444336,-0.09866046905517578,0.4150524139404297,-0.2903099060058594,2,-0.03451935100047532,1.0243879926569375,21.301513671875,1.0705916689958126,21.029348373413086,9.749921160517188,21.10646247863769,-0.03451935100047532
5003,2014-07-24,21.609968185424805,21.62811279296875,21.278833389282227,21.49202919006348,3282611.0,0.008894509171090803,3.529384120702449,0.6842163501969571,59.56006599650383,57.985171880078326,-0.4362548989390689,-0.5399433622199723,-0.5187120329315675,0.19347164575489018,8.152392527455012,0.34927940368652344,0.2624938790136184,0.4901250839233384,-0.07934245895410541,1.0595926268007823,0.20539131248461473,0.7748588553620621,0.07579686419677856,98.14812651840778,53.45439357549626,0.28473377143872236,7,-0.4717540740966797,-0.7439203262329102,-0.28917598724365234,0.22453689575195312,-0.571548461914059,3,-0.02959695748759872,1.081085073982338,21.419452667236328,1.0243879926569375,21.301513671875,1.0705916689958126,21.029348373413086,-0.02959695748759872
5004,2014-07-25,21.40584373474121,21.59182357788086,21.33780288696289,21.528318405151367,3050543.0,-0.009445846885664078,1.0363603003012187,-1.0384578063848682,58.1818207091347,57.6535488793508,-0.1878888410283004,-0.2530478931779001,-0.30513416093264567,0.37563070863987136,6.1494827353695225,0.27216529846191406,0.2194018802626374,0.22521696090698384,-0.1542576945455174,0.6046916163594851,0.03547963318073144,0.41495428863323625,0.25917232248168887,77.31479318507444,25.85359972072697,0.18973732772625074,7,-0.26762962341308594,-0.5397958755493164,-0.0850515365600586,0.4286613464355469,-0.43092918395996094,4,-0.028607765227067983,3.529384120702449,21.609968185424805,1.081085073982338,21.419452667236328,1.0243879926569375,21.301513671875,-0.028607765227067983
5005,2014-07-28,21.29697799682617,21.528318405151367,21.15635871887207,21.428524017333984,2074301.0,-0.005085795227886991,1.2465756580842118,1.0740671525571834,50.7992901837127,56.689648688575076,-0.08592566783928746,-0.12938014514331542,-0.18978617603297465,0.46558615540034154,6.038455616673744,0.3719596862792969,0.240989120669731,0.10274295806884481,-0.2727036393291229,0.4781895554668125,-0.08498034063013904,0.29046625676782867,0.3477040478460225,44.6969817631594,-6.473340958043245,0.18772329869898333,7,-0.15876388549804332,-0.4309301376342738,0.02381420135498402,0.5375270843505895,-0.3220634460449183,0,-0.006389808118576701,1.0363603003012187,21.40584373474121,3.529384120702449,21.609968185424805,1.081085073982338,21.419452667236328,-0.006389808118576701
5006,2014-07-29,21.52378273010254,21.637184143066406,21.292442321777344,21.33780288696289,2186571.0,0.010649620491234524,-1.4918005666191037,-1.4138006031782473,50.35842739556323,54.92978861204192,-0.2604777887246179,-0.33664743241394035,-0.4096792378343288,0.214914029192542,6.570551761455169,0.3447418212890625,0.2598071915239011,0.3061867713928237,-0.09072088221927999,0.7030944250049274,0.10773294458677185,0.5046405981988755,-0.8754673004150391,76.63566092529952,27.424435858308044,0.19845382680605217,7,-0.38103294372558594,-0.6577348709106445,-0.21546506881713867,0.31072235107421875,-0.3402080535888672,1,-0.011169675367297405,1.2465756580842118,21.29697799682617,1.0363603003012187,21.40584373474121,3.529384120702449,21.609968185424805,-0.011169675367297405
5007,2014-07-30,21.3287296295166,21.541927337646484,21.306049346923828,21.460277557373047,2413051.0,-0.009062212856903673,-1.6666666666666667,-0.7073235767688474,57.46420740358572,54.12516152629067,-0.0500677130873477,-0.12175712167998398,-0.21407932786951278,0.39001048463279986,7.102542660664481,0.23587799072265625,0.22435844191875276,0.09457693099975728,-0.291158781928047,0.48031264392756157,-0.09829092546414486,0.2874447874636594,-0.6606368255615251,35.848959304378184,-15.598116524685977,0.19286785646390284,7,-0.18597984313964844,-0.46268177032470703,-0.18257761001586914,0.5057754516601562,0.1270122528076172,2,-0.0038280701355888347,-1.4918005666191037,21.52378273010254,1.2465756580842118,21.29697799682617,1.0363603003012187,21.40584373474121,-0.0038280701355888347
5008,2014-07-31,20.93862533569336,21.306049346923828,20.87058448791504,21.269760131835934,3538403.0,-0.018290085748162932,1.1572979561754118,2.517217880497008,48.86956051180386,53.81368359733084,0.34423668237574745,0.2602550354838833,0.17468222255436672,0.7601496463881077,7.499135274621628,0.4581451416015625,0.20447686545395882,-0.281919002532959,-0.6896983977245483,0.12586039265863036,-0.48580870012875366,-0.07802930493716431,-0.25115070495605707,8.875668978077671,-43.871795203012525,0.20388969759579553,7,0.20412445068359375,-0.07257747650146484,-0.03061819076538086,0.8958797454833984,0.49897193908691406,3,0.009098850687792703,-1.6666666666666667,21.3287296295166,-1.4918005666191037,21.52378273010254,1.2465756580842118,21.29697799682617,0.009098850687792703
5009,2014-08-01,20.956769943237305,21.08831787109375,20.83429527282715,20.879657745361328,4554994.0,0.0008665615460923259,-2.0270128984601397,-0.23287253038419695,43.02325202377527,53.09931515038342,0.3381893898684396,0.24352087175709514,0.1508447558881585,0.7196250160975382,7.951732804294727,0.25402259826660156,0.14403228576728822,-0.2567434310913086,-0.6780872028406186,0.16460034065800144,-0.4674153169659654,-0.0460715452166518,-0.25030112225342194,15.254249367494566,-35.76557039197284,0.21067188587465577,8,0.27896976470947266,-0.027215957641601562,-0.2097945213317871,0.5760841369628942,0.5715484619140625,4,0.003896105196296684,1.1572979561754118,20.93862533569336,-1.6666666666666667,21.3287296295166,-1.4918005666191037,21.52378273010254,0.003896105196296684
5010,2014-08-04,20.82522392272949,21.11553382873535,20.75718116760254,21.024812698364254,3825619.0,-0.0062770179213741395,-1.1351213137110514,-2.5882905834920478,45.67902302704146,51.99362293869435,0.489177597692354,0.3844156847815938,0.2690563630903675,0.8298993190839212,8.170298859205932,0.3583526611328125,0.0874972842219357,-0.3817121505737333,-0.8235400564615389,0.06011575531407232,-0.6026261035176361,-0.1607981976298305,-0.10014079530395392,7.732105120563129,-45.44398399024012,0.22091395294390273,8,0.371958732604984,0.292577743530277,-0.07824850082397106,0.7076301574707102,0.6169090270996129,0,0.007187948067553851,-2.0270128984601397,20.956769943237305,1.1572979561754118,20.93862533569336,-1.6666666666666667,21.3287296295166,0.007187948067553851
5011,2014-08-05,20.875120162963867,20.94769859313965,20.72542953491211,20.83883285522461,2887274.0,0.0023959521597229916,1.4499994743979228,-0.18181036295177844,42.231926142250195,50.68528593259677,0.4162051678712402,0.32096585420156387,0.20554563707850093,0.7706114003144009,7.847760161005457,0.22226905822753906,0.08755990184847562,-0.3127642631530776,-0.7779018645865179,0.1523733382803627,-0.5453330638697977,-0.08019546243635745,0.7620639801025391,18.333255466267985,-33.743084862501206,0.23256880071671934,8,0.3061866760253906,0.32433128356933594,-0.1134023666381836,0.6577339172363317,0.6577339172363281,1,0.004780541958002038,-1.1351213137110514,20.82522392272949,-2.0270128984601397,20.956769943237305,1.1572979561754118,20.93862533569336,0.004780541958002038
5012,2014-08-06,20.6210994720459,20.83883285522461,20.46687126159668,20.702749252319336,3173744.0,-0.012168585806209942,1.1025649319144808,-2.2500919842312745,38.52295492942859,48.347829147366184,0.609126219193314,0.5326295866515913,0.4544181639424565,1.0183757918391585,7.747369435127435,0.4082489013671875,0.09423934378352428,-0.5225580215454109,-1.027029404201663,-0.018086638889158735,-0.7747937128735352,-0.2703223302172866,0.9978495788574229,18.378484036447855,-34.08879883803776,0.25223569132812557,8,0.43092823028564453,0.48762989044189453,0.20185565948486328,0.9117546081543004,0.5896930694580078,2,0.027276683536213486,1.4499994743979228,20.875120162963867,-1.1351213137110514,20.82522392272949,-2.0270128984601397,20.956769943237305,0.027276683536213486
5013,2014-08-07,20.38522148132324,20.65738868713379,20.32171630859375,20.52130508422852,3290317.0,-0.011438671882768259,-1.5517301376715458,1.6666744533732882,35.41280581423169,45.81793860348808,0.7297442337498801,0.7592025289065099,0.6817159793335961,1.241347492233448,8.706663930520094,0.33567237854003906,0.05244060710167986,-0.7278173446655316,-1.3337485312216018,-0.12188615810946146,-1.0307829379435667,-0.42485175138749653,1.1876444580078171,7.99997116694534,-44.72615156788751,0.3029655932780355,8,0.5942287445068395,0.6509304046630895,0.4377336502075231,1.1476325988769602,0.8255710601806676,3,0.05251453372639503,1.1025649319144808,20.6210994720459,1.4499994743979228,20.875120162963867,-1.1351213137110514,20.82522392272949,0.05251453372639503
5014,2014-08-08,20.05862236022949,20.262746810913086,19.85903549194336,20.14480972290039,4478246.0,-0.016021367312245127,1.5070445890804427,0.6333412757368846,32.16663442967155,43.747643519705726,0.9444633497782995,1.0665309526094404,0.9981026878511692,1.5509097229607463,10.052697655570583,0.5261859893798793,-0.005607474937431078,-1.0074678421020558,-1.77501460612406,-0.2399210780800516,-1.3912412241130596,-0.6236944600910519,1.4391746012573279,15.884371864407013,-35.92604533351599,0.38377338201100236,8,0.6894874572753942,0.7461891174316442,0.7643327713012731,0.9185600280761754,1.2338199615478551,4,0.06874723945573136,-1.5517301376715458,20.38522148132324,1.1025649319144808,20.6210994720459,1.4499994743979228,20.875120162963867,0.06874723945573136
5015,2014-08-11,20.39883041381836,20.49408721923828,20.18563461303711,20.27182006835937,2881725.0,0.016960688898725484,-1.0606006549355895,-1.4736539270143874,33.82113843372733,41.91016696839063,0.5179198209478102,0.6921443451667528,0.6486464097705102,1.1960495152037964,10.753205948316758,0.4354648590087926,-0.09638873069224019,-0.6230328559875495,-1.4383162431210366,0.1922505311459375,-1.0306745495542913,-0.2153911624208078,0.9678656301049813,49.583284423054344,1.5038510534835368,0.40764169356674296,8,0.3016510009765625,0.40598106384277344,0.42412471771240234,0.5783519744873047,0.8754673004150391,0,0.05537023292119159,1.5070445890804427,20.05862236022949,-1.5517301376715458,20.38522148132324,1.1025649319144808,20.6210994720459,0.05537023292119159
5016,2014-08-12,20.258211135864254,20.489551544189453,20.226459503173828,20.380685806274414,2013981.0,-0.006893497082992028,-1.8292823005763748,-0.9642889322721139,29.354824051863233,38.786902151532566,0.514213780403324,0.8148810177469947,0.7758530603658045,1.3225712032193826,11.502607327105938,0.263092041015625,-0.17986100028736374,-0.7257757186889684,-1.6097497454675214,0.15819830808958457,-1.1677627320782449,-0.2837887052996919,0.9878720639006886,40.74063259203851,-1.9004165910893747,0.44198701338927726,8,0.3243312835693395,0.5466003417968786,0.5647439956665075,0.7189712524414098,1.111343383789066,1,0.05844157739420952,-1.0606006549355895,20.39883041381836,1.5070445890804427,20.05862236022949,-1.5517301376715458,20.38522148132324,0.05844157739420952
5017,2014-08-13,20.344396591186523,20.380685806274414,20.199241638183594,20.276355743408203,1692915.0,0.004254346780387275,1.5806442861987113,-0.5555503644178497,26.6331548572405,36.31619041213664,0.3058839405038789,0.6972810909520817,0.6813669733380898,1.2235153536008738,12.251222427054017,0.1814441680908203,-0.23506908621728329,-0.5969509124755845,-1.5190718594560089,0.32517003450483983,-1.0580113859657985,-0.13589043898537057,0.7907227919526925,60.79528486478867,24.135533405027488,0.4610604734902123,8,0.14288806915283203,0.4037132263183594,0.5772185325622559,0.6327857971191406,1.0433025360107422,2,0.05841694462093461,-1.8292823005763748,20.258211135864254,-1.0606006549355895,20.39883041381836,1.5070445890804427,20.05862236022949,0.05841694462093461
5018,2014-08-14,20.16748809814453,20.38522148132324,20.1357364654541,20.240066528320312,2742576.0,-0.008695686414146642,-2.666694699072075,-1.0666890925910353,26.903535964039406,34.525110849943765,0.40443377173663464,0.8404705596586624,0.8410211713259557,1.3840039123296677,13.256819219102645,0.24948501586913707,-0.3183161591885302,-0.7250963211059585,-1.703784721179595,0.253592078967678,-1.2144405211427767,-0.23575212106914023,0.8655445736990153,48.57125694548731,16.34960777627738,0.4893442000368175,8,0.3197965621948242,0.5806217193603516,0.7858800888061523,0.8096942901611328,1.369903564453125,3,0.051731997474458113,1.5806442861987113,20.344396591186523,-1.8292823005763748,20.258211135864254,-1.0606006549355895,20.39883041381836,0.051731997474458113
5019,2014-08-15,20.230995178222656,20.670995712280273,20.190170288085934,20.230995178222656,3920692.0,0.0031489831440123517,-10.77775182208839,-0.0,29.77626889997333,32.75813816915842,0.2538431777962309,0.746274663444062,0.7537690184219841,1.3006580651874984,14.114936593774308,0.5035076141357422,-0.41455178174459206,-0.6178158760070787,-1.6338278450554533,0.398196093041296,-1.1258218605312678,-0.10980989148288955,0.708117719228877,17.796743042440223,-12.316169901643203,0.5080059845241879,8,0.17237186431884766,0.5171146392822266,0.8164968490600586,0.7461872100830078,1.088663101196289,4,0.048430507478739226,-2.666694699072075,20.16748809814453,1.5806442861987113,20.344396591186523,-1.8292823005763748,20.258211135864254,0.048430507478739226
5020,2014-08-18,20.57573890686035,20.60749053955078,20.28996467590332,20.37161445617676,2501205.0,0.01704037421791238,1.372892227432758,100.0,32.78421315865687,31.7083922820925,-0.14529052326129133,0.38557379110033807,0.37899888570563434,0.9316499770915208,14.26058595204529,0.376495361328125,-0.4560129210411574,-0.25039167404174734,-1.2696812225513199,0.7688978744678252,-0.7600364482965354,0.2592531002130407,0.2769677981505261,82.20361329864947,55.580606364712835,0.5096447742547866,8,-0.2268047332763672,0.17237091064453125,0.5329904556274414,0.4014434814453125,1.4787673950195348,0,0.03483245088603004,-10.77775182208839,20.230995178222656,-2.666694699072075,20.16748809814453,1.5806442861987113,20.344396591186523,0.03483245088603004
5021,2014-08-19,20.661924362182614,20.74357414245605,20.58027458190918,20.630170822143555,1547622.0,0.004188693087154416,-1.4827746201136218,0.15555970846569264,37.392823965888326,31.58282217503247,-0.2960287157634802,0.26247216877735013,0.2565888814831965,0.8181957349525746,14.261057874080937,0.16783523559569957,-0.48424950300048053,-0.13222675323486754,-1.128592676019263,0.864139169549528,-0.6304097146270671,0.365956208157332,0.11128864578286368,86.56717354604268,58.58674741901987,0.49818296139219803,8,-0.3606195449829066,0.08618545532226918,0.44680500030517933,0.3152580261230504,2.0729961395263707,1,0.029637769518293666,1.372892227432758,20.57573890686035,-10.77775182208839,20.230995178222656,-2.666694699072075,20.16748809814453,0.029637769518293666
5022,2014-08-20,20.68006706237793,20.74357414245605,20.54398536682129,20.6210994720459,1571865.0,0.0008780740785463426,1.1463264552652528,1.8570398846710392,44.31136166594912,32.57155060300107,-0.3407619819057466,0.19615326595005556,0.2129456222804862,0.7637766271013362,14.074900381720656,0.19958877563476207,-0.5141362192375709,-0.07711477279663015,-1.029697697406366,0.8754681518131058,-0.5534062351014981,0.3991766895082378,-0.8210315704345703,89.55196716476038,56.71128911302723,0.4762914623048681,8,-0.37876224517822266,0.06804275512695312,0.4286623001098633,0.2971153259277344,1.805368423461914,2,0.03334067801596907,-1.4827746201136218,20.661924362182614,1.372892227432758,20.57573890686035,-10.77775182208839,20.230995178222656,0.03334067801596907
5023,2014-08-21,20.970378875732425,20.970378875732425,20.634706497192386,20.6755313873291,2260221.0,0.014038243322848976,1.2769220817025684,5.000161728554854,50.26739210438156,34.58274590019107,-0.6027229373597791,-0.15234247699047998,-0.08349458752558192,0.4436506743537372,13.350513076284788,0.33567237854003906,-0.5355729385712351,0.2451765060424833,-0.6263584108413305,1.116711422926297,-0.1905909523994218,0.6809439644843884,-1.0936526107788112,100.0,62.252369165588206,0.43576745844190645,8,-0.4173212051391637,-0.22226905822754262,0.12474203109740856,0.006803512573238635,1.873407363891598,3,0.019900463121711898,1.1463264552652528,20.68006706237793,-1.4827746201136218,20.661924362182614,1.372892227432758,20.57573890686035,0.019900463121711898
5024,2014-08-22,20.79347038269043,21.00213050842285,20.625635147094727,20.970378875732425,1923975.0,-0.008436113343031626,2.1320877464397636,-0.6000000000000049,49.38702441740081,36.312288787265906,-0.3471173108718162,-0.024942558805790327,0.09256139649089334,0.5884720599747624,12.620209923561394,0.376495361328125,-0.5314492586801798,0.09888668060302663,-0.7129481582607262,0.9107215194667795,-0.3070307388288498,0.5048041000349031,-0.8729980133056614,70.70062670737587,27.951819796201306,0.40591741943187687,8,-0.22453689575195312,-0.045360565185546875,0.2596917152404785,0.18371200561523438,1.7826862335205043,4,0.0357766773037802,1.2769220817025684,20.970378875732425,1.1463264552652528,20.68006706237793,-1.4827746201136218,20.661924362182614,0.0357766773037802
5025,2014-08-25,21.1608943939209,21.179039001464844,20.879657745361328,20.970378875732425,2059670.0,0.017670163011188844,1.639991253963048,-1.076915612769632,54.91419155336835,39.152218509655356,-0.6650071230819563,-0.42486752267649663,-0.26736859055779405,0.18954047744041702,12.624197701447459,0.38556861877441406,-0.4867883194536766,0.47311487197875834,-0.3195157799381896,1.2657455238957063,0.0767995460202826,0.8694301979372341,-1.1755225361938457,97.14282281777199,49.18623090904147,0.39631532595847446,8,-0.5035066604614258,-0.4127845764160156,-0.10773229598999023,-0.18371200561523438,1.760005950927738,0,0.0075027020381357445,2.1320877464397636,20.79347038269043,1.2769220817025684,20.970378875732425,1.1463264552652528,20.68006706237793,0.0075027020381357445
5026,2014-08-26,21.28336906433105,21.37409019470215,21.0474910736084,21.12006950378418,2778119.0,0.005787783263326407,-1.1176354192431364,0.8571457175752089,61.92807291645182,43.073876071789954,-0.7004279096453594,-0.5968791775709228,-0.380040394710214,0.0356608007710868,12.538317463210594,0.32659912109375,-0.39309969294886926,0.6076102256774867,-0.13750530992274435,1.3527257612777177,0.2350524578773694,0.980167993477604,-1.2025038351049737,89.07112363113276,35.829255791271095,0.3725577678001161,8,-0.5284557342529261,-0.5352592468261683,-0.2993826866149867,-0.3061866760253871,1.1022720336914098,1,0.03623191587844943,1.639991253963048,21.1608943939209,2.1320877464397636,20.79347038269043,1.2769220817025684,20.970378875732425,0.03623191587844943
5027,2014-08-27,21.2470817565918,21.2742977142334,21.101924896240234,21.22893524169922,2188226.0,-0.0017049606962867836,3.7499737201723957,0.11112408895535962,66.72537127146188,47.49852443928134,-0.5840478503369795,-0.597664946444457,-0.33446227149064,0.03740586558603454,12.447796150185331,0.18144416809081676,-0.32293004834482986,0.5754053115844755,-0.15540422090591122,1.3062148440748622,0.21000054533928036,0.9408100778296706,-1.0368940308181145,83.030585668925,23.07178374947278,0.36540476624519397,8,-0.46495151519775746,-0.4989719390869176,-0.2778372764587438,-0.26989936828613637,0.5715465545654261,2,0.07002555749358796,-1.1176354192431364,21.28336906433105,1.639991253963048,21.1608943939209,2.1320877464397636,20.79347038269043,0.07002555749358796
5028,2014-08-28,21.12914276123047,21.210792541503906,20.94316291809082,21.201719284057614,2051478.0,-0.005550832660807248,4.899926416482708,-3.9994744586914743,72.60536815116076,52.25731324496883,-0.3524126964945822,-0.48983514001390205,-0.2154305757291155,0.12374969319849072,13.169487398298813,0.3039188385009801,-0.22242974437293483,0.4479404449462905,-0.3022302158430108,1.1981111057355918,0.07285511455163984,0.8230257753409411,-0.802564788563938,67.27292650978833,1.667169078761276,0.37508533039465086,8,-0.2971153259277344,-0.38103294372558594,-0.15876436233520508,-0.1519603729248047,0.9752597808837855,3,0.0641906176666105,3.7499737201723957,21.2470817565918,-1.1176354192431364,21.28336906433105,1.639991253963048,21.1608943939209,0.0641906176666105
5029,2014-08-29,21.038419723510746,21.174503326416016,20.82975959777832,21.12914276123047,2784677.0,-0.00429373963463342,2.7999978975916915,1.250032850647827,65.09632812338216,55.84754824104941,-0.15099001033166815,-0.4139024625168837,-0.12376913222363939,0.18499882056238803,13.701312613606763,0.3447437286376953,-0.11651548798871048,0.3531349182128949,-0.4042045413966804,1.1104743778224702,-0.025534811591892748,0.7318046480176825,-0.6070905286406543,38.333345013421074,-28.088829935230144,0.3786697298047881,8,-0.07938194274902699,-0.2903099060058629,-0.036288738250735975,-0.06123733520508168,1.2655715942382777,4,0.08581283859907751,4.899926416482708,21.12914276123047,3.7499737201723957,21.2470817565918,-1.1176354192431364,21.28336906433105,0.08581283859907751
5030,2014-09-01,20.97491455078125,21.15182304382324,20.94769859313965,20.965843200683594,1612643.0,-0.0030185334052693635,-8.000084097216225,-0.09998948806896218,67.555533960443,59.1989604626666,-0.027834162137214236,-0.3569066323568393,-0.05434097942899996,0.21148086812634403,14.048801211325651,0.2041244506835902,0.008000108709893539,0.28214521408080984,-0.4839256346164973,1.048216062778117,-0.1008902102678455,0.6651806384294652,-0.4493092559279539,26.66669002684084,-41.22757530262264,0.3830354243486543,9,-0.01587677001953125,-0.2268047332763672,0.027216434478759766,0.0022678375244140625,0.816497802734375,0,0.07634081471717091,2.7999978975916915,21.038419723510746,4.899926416482708,21.12914276123047,3.7499737201723957,21.2470817565918,0.07634081471717091
5031,2014-09-02,20.97491455078125,21.074708938598636,20.888729095458984,21.01573944091797,2200757.0,0.0,1.3428482183617458,-4.5004205214465935,66.12527621547002,61.62272874594671,0.023727725354518725,-0.36790988256485946,-0.04244649757089647,0.17726874054570274,14.256200291013416,0.185979843139652,0.12661613122083537,0.2771554946899428,-0.4951905883325516,1.0495015777124372,-0.1090175468213026,0.6633285362011883,-0.3644607659430683,32.65298241699776,-34.646380802650896,0.3861730415112466,9,0.0249481201171875,-0.2268047332763672,0.027216434478759766,0.0022678375244140625,0.5760841369628906,1,0.09277681629434364,-8.000084097216225,20.97491455078125,2.7999978975916915,21.038419723510746,4.899926416482708,21.12914276123047,0.09277681629434364
5032,2014-09-03,21.183574676513672,21.301513671875,21.038419723510746,21.092853546142575,2665313.0,0.009948079894544826,-1.6363601613119598,-2.22220145767155,75.5707705570521,64.43421524068788,-0.11845569349023322,-0.561034708112711,-0.23083915355300988,-0.05843621751706962,14.039274500367288,0.32659912109375,0.22534590171420277,0.4576918601989739,-0.34333168886668375,1.2587154092646315,0.05718008566614685,0.858203634731801,-0.49675725068909315,74.99989892251399,5.1113151256379865,0.4005117745328281,9,-0.18371200561523438,-0.48309326171875,-0.17917585372924805,-0.2063922882080078,0.22226905822753906,2,0.0567452113189153,1.3428482183617458,20.97491455078125,-8.000084097216225,20.97491455078125,2.7999978975916915,21.038419723510746,0.0567452113189153
5033,2014-09-04,21.45574188232422,21.51470947265625,20.97491455078125,21.074708938598636,4355761.0,0.0128480301349847,1.1636449123289871,4.200046253468806,77.89255121366394,67.60149599582823,-0.3514975125936459,-0.7893599661816353,-0.4714079747930029,-0.3515599160720697,13.668104925204133,0.539794921875,0.31377708034116836,0.6763330459594741,-0.1705966862751822,1.5232627781941304,0.25286817984214593,1.0997979120768022,-0.7001971796118838,91.39096268284736,14.297066121542969,0.4234648661173288,9,-0.2835073471069336,-0.7688694000244141,-0.4513430595397949,-0.4785594940185547,-0.5080432891845703,3,0.016913254774562736,-1.6363601613119598,21.183574676513672,1.3428482183617458,20.97491455078125,-8.000084097216225,20.97491455078125,0.016913254774562736
5034,2014-09-05,21.437597274780273,21.64625740051269,21.33326530456543,21.419452667236328,2448825.0,-0.0008456760732610258,-2.285672810275574,0.04761952435538736,73.0582306282327,69.61750033747981,-0.25968326495534555,-0.698417239524737,-0.4223942232169833,-0.35179291971694227,12.436071831214502,0.3129920959472621,0.38178572261400134,0.5892396926879897,-0.23483588501821728,1.4133152703941967,0.17720190383488799,1.0012774815410914,-0.5909527996746675,72.45513806673868,-3.8274912008169224,0.4120377888531031,9,-0.19958877563476562,-0.6849508285522461,-0.4331984519958496,-0.4604148864746094,-0.7348480224609375,4,0.03110447774473446,1.1636449123289871,21.45574188232422,-1.6363601613119598,21.183574676513672,1.3428482183617458,20.97491455078125,0.03110447774473446
5035,2014-09-08,21.528318405151367,21.573680877685547,21.37862777709961,21.48749351501465,1680366.0,0.0042318702608439285,1.9654632448890823,2.2499737201723957,73.12345882635623,70.86143210524698,-0.32721436834875206,-0.7380199809859995,-0.5074627033842916,-0.46996641240858494,11.898491728841682,0.1950531005859375,0.4182749093054525,0.6234864234924302,-0.22531614349198392,1.4722889904768444,0.19908514000022492,1.0478877069846355,-0.5697281204887688,84.43107741657747,9.059029946783852,0.4244012834922068,9,-0.2903099060058594,-0.7756719589233398,-0.44567155838012695,-0.5511360168457031,-1.0251579284667969,0,0.03603035304476232,-2.285672810275574,21.437597274780273,1.1636449123289871,21.45574188232422,-1.6363601613119598,21.183574676513672,0.03603035304476232
5036,2014-09-09,21.4421329498291,21.605432510375977,21.437597274780273,21.469348907470703,1975445.0,-0.004003352872263499,-8.25035479632063,-0.6666510932535975,69.6261838330648,71.18374461209174,-0.24154046942924268,-0.5887772444736683,-0.4175331416064445,-0.4065085805881985,11.361672883314121,0.16783523559570312,0.473236435607685,0.47810487747192454,-0.3455842320281981,1.3017939869720472,0.06626032272186322,0.8899494322219859,-0.3872692689474917,69.59460419288797,-3.8192130082033913,0.41184455475006165,9,-0.20412445068359375,-0.6894865036010742,-0.2846407890319824,-0.4649505615234375,-1.524129867553711,1,0.016289396418899926,1.9654632448890823,21.528318405151367,-2.285672810275574,21.437597274780273,1.1636449123289871,21.45574188232422,0.016289396418899926
5037,2014-09-10,21.532854080200195,21.564607620239254,21.36501884460449,21.401308059692386,2607054.0,0.004230975089249078,1.0465070797153213,-4.833415095661794,66.14580880976126,70.46601579638069,-0.32124405480411156,-0.6175595535301639,-0.5014777286829641,-0.5025674028382312,10.631047878674392,0.19958877563476562,0.4867970713501073,0.5094031333923326,-0.29737096305920474,1.3161772298438699,0.10601608516656569,0.9127901816180994,-0.3951952785702346,83.10798716961664,12.517766169290937,0.4033870482257679,9,-0.2948455810546875,-0.780207633972168,-0.34247493743896484,-0.5556716918945312,-1.927841186523434,2,0.0008426475875591422,-8.25035479632063,21.4421329498291,1.9654632448890823,21.528318405151367,-2.285672810275574,21.437597274780273,0.0008426475875591422
5038,2014-09-11,21.210792541503906,21.546463012695312,21.08831787109375,21.52378273010254,3325385.0,-0.014956751088209375,1.5569648550396797,-2.379320844449664,61.05773652913717,70.01728339702014,0.015217826104457544,-0.22485721203240416,-0.183115363160276,-0.18313509601430766,9.352971837078586,0.4581451416015625,0.4602353530787511,0.13517637252807546,-0.5666560215563088,0.8370087666124597,-0.21573982451411666,0.4860925695702676,0.4354648590087855,21.95124452603417,-46.61636185254534,0.3509161970421924,9,0.056700706481933594,-0.4581460952758789,-0.13041400909423828,-0.2336101531982422,-1.1929950714111328,3,0.00919584654159622,1.0465070797153213,21.532854080200195,-8.25035479632063,21.4421329498291,1.9654632448890823,21.528318405151367,0.00919584654159622
5039,2014-09-12,21.210792541503906,21.210792541503906,21.056564331054688,21.19718360900879,1599815.0,0.0,21.66573230553609,-0.04348038050665155,51.6418288873018,68.24909394444889,0.047204304613433834,-0.15567093055194903,-0.18323491797870162,-0.1854288809227107,8.928582347243703,0.15422821044921875,0.4224493046597928,0.08618650436401509,-0.49357556291222693,0.6659485716402571,-0.20369452927410592,0.3760675380021361,0.42430606842040675,28.09931715114764,-35.33132751327692,0.28988103363812134,9,0.056700706481933594,-0.4581460952758789,-0.20299148559570312,-0.2336101531982422,-1.9233074188232422,4,-0.012403777362371193,1.5569648550396797,21.210792541503906,1.0465070797153213,21.532854080200195,-8.25035479632063,21.4421329498291,-0.012403777362371193
5040,2014-09-15,21.292442321777344,21.460277557373047,21.124605178833008,21.133678436279297,2237309.0,0.0038494450461326046,-2.7948292220113853,11.66615276804485,50.30678486622592,66.49148379453288,0.01713439811001294,-0.19064870743794415,-0.2595246672637934,-0.265878923505138,8.749727786229247,0.33567237854003906,0.3813043482302021,0.13200111389160085,-0.3907084184273124,0.6547106462105141,-0.12935365226785578,0.3933558800510575,0.3195149169921834,42.975344465101735,-16.50094406772022,0.2613547661594567,9,0.018143653869628906,-0.4014453887939453,-0.5159816741943359,-0.3764963150024414,-1.8824806213378906,0,-0.027694947368949063,21.66573230553609,21.210792541503906,1.5569648550396797,21.210792541503906,1.0465070797153213,21.532854080200195,-0.027694947368949063
5041,2014-09-16,21.2742977142334,21.37409019470215,21.124605178833008,21.256153106689453,2114436.0,-0.0008521618736704317,1.2916962322496999,0.11428674403517625,50.93165593043485,63.7538043915754,0.09187407123843627,-0.13099028291419046,-0.24577184923049344,-0.2433686532968693,8.99971940514231,0.24948501586914062,0.3733875760420631,0.08323783874511648,-0.3854701647493499,0.5519458422395829,-0.1511161630021185,0.31759184049235145,0.3154438082275348,42.85725012295373,-13.076141326883274,0.23435400174723403,9,0.03628826141357422,-0.38330078125,-0.5216512680053711,-0.3583517074584961,-2.2408332824707067,1,-0.036247365149586375,-2.7948292220113853,21.292442321777344,21.66573230553609,21.210792541503906,1.5569648550396797,21.210792541503906,-0.036247365149586375
5042,2014-09-17,21.36955451965332,21.564607620239254,21.19264793395996,21.35594749450684,2364911.0,0.0044775534637833125,-1.1866723478689676,0.7499211605169912,58.35958588397588,61.58347491049895,0.028801646416031446,-0.1812359844206597,-0.3524469792024618,-0.33807968690203083,9.352835970206193,0.3719596862792933,0.3694779691945804,0.14402027130126882,-0.2639248229976623,0.5519653656001999,-0.059952275848196734,0.3479928184507344,0.19885991515136325,61.60699201459716,6.814352351598252,0.20397254714946475,9,-0.018143653869628906,-0.4785575866699219,-0.675877571105957,-0.45360851287841797,-2.1909351348876953,2,-0.06792614399345365,1.2916962322496999,21.2742977142334,-2.7948292220113853,21.292442321777344,21.66573230553609,21.210792541503906,-0.06792614399345365
5043,2014-09-18,21.387699127197266,21.637184143066406,21.36955451965332,21.48295783996582,3319698.0,0.0008490868411532571,-3.0689295190592873,-7.000700869079484,62.790723664267006,60.44264080339165,-1.1005499263916363e-05,-0.17551154049125017,-0.36565623101897415,-0.35259790402548674,10.477581028212828,0.26762962341308594,0.3738633218637517,0.14129886627197408,-0.2541959135092142,0.5367936460531624,-0.05644852361862007,0.3390462561625682,-0.3311347961425781,57.03126026569255,0.1501602794484569,0.19774738989059498,9,-0.04082489013671875,-0.4967021942138672,-0.7700018882751465,-0.4717531204223633,-2.1274299621581996,3,-0.08335100577759602,-1.1866723478689676,21.36955451965332,1.2916962322496999,21.2742977142334,-2.7948292220113853,21.292442321777344,-0.08335100577759602
5044,2014-09-19,21.537391662597656,21.723371505737305,21.464813232421875,21.59182357788086,5313082.0,0.006999001365697977,-1.5909099596720246,0.5714114090062672,69.37505748787827,60.02615176578299,-0.14981352504891277,-0.2810219086236394,-0.5085722140082822,-0.49811891782808715,11.647901567626384,0.33567237854003906,0.34406002515579104,0.25379533767700124,-0.1000812841997778,0.6076719595537803,0.07685702673861172,0.43073364861539076,-0.46921493530273395,68.93949529506955,7.896235339832117,0.17693831093838927,9,-0.14742374420166016,-0.5806207656860352,-0.9196944236755371,-0.6214456558227539,-2.249906539916992,4,-0.07055609222837533,-3.0689295190592873,21.387699127197266,-1.1866723478689676,21.36955451965332,1.2916962322496999,21.2742977142334,-0.07055609222837533
5045,2014-09-22,21.319658279418945,21.58728790283203,21.28336906433105,21.546463012695312,3282644.0,-0.010109552103137576,-1.03030013442656,4.166760109327914,60.326102481189686,58.99280939335243,0.03934644840276036,-0.053528937473529936,-0.29566540863306656,-0.2690360515386878,12.102335915226837,0.3039188385009801,0.274293167903668,0.02812376022338725,-0.3212578148643175,0.377505335311092,-0.14656702732046512,0.20281454776723962,-0.225273760986326,32.57582997266872,-30.734301080124034,0.17469078754385298,9,0.07030963897705078,-0.3129901885986328,-0.743919849395752,-0.40371227264404297,-1.8008308410644567,0,-0.09531921807114752,-1.5909099596720246,21.537391662597656,-3.0689295190592873,21.387699127197266,-1.1866723478689676,21.36955451965332,-0.09531921807114752
5046,2014-09-23,22.054506301879886,22.181516647338867,21.49202919006348,21.67801094055176,11866227.0,0.034468095727891335,1.1870575850344385,-1.659997813490762,69.83473479639188,59.40269005853361,-0.6699542293508145,-0.7669658990615673,-1.018272701568744,-0.9868425491083421,12.54719918266241,0.8618583679199219,0.24437963201600255,0.7244149208068897,0.23620720220991842,1.212622639403861,0.48031106150840586,0.9685187801053736,-0.9349623039550785,87.15599515480736,24.278410448342882,0.24410385929848522,9,-0.435465812683109,-0.6917552947998082,-1.5059843063354528,-1.138560295104984,-2.4086685180664062,1,-0.11990948993562445,-1.03030013442656,21.319658279418945,-1.5909099596720246,21.537391662597656,-3.0689295190592873,21.387699127197266,-0.11990948993562445
5047,2014-09-24,22.734920501708984,22.86193084716797,22.249557495117188,22.299455642700195,9693176.0,0.030851481802206537,-1.2881292515794762,1.1566274215773689,74.56446350371914,60.90343750015383,-1.298471757272388,-1.4020854353641212,-1.684136704872067,-1.6534009418083713,13.396544183068892,0.8074245452880824,0.22462137514585834,1.330437183380127,0.5372931077683418,2.123581258991912,0.9338651455742344,1.7270092211860195,-1.5516581448193314,91.95404659862427,31.33310264974144,0.39657203780589223,9,-0.7756729125976562,-1.0319623947143555,-2.2102131843566895,-1.818974494934082,-2.993824005126953,2,-0.16280928141657913,1.1870575850344385,22.054506301879886,-1.03030013442656,21.319658279418945,-1.5909099596720246,21.537391662597656,-0.16280928141657913
5048,2014-09-25,22.485435485839844,22.72584724426269,22.431001663208008,22.68955993652344,5506846.0,-0.010973648042903239,1.131164265527016,-0.4687506843795114,68.48001227136675,62.77434676504993,-0.9489572511695847,-1.1022957841994447,-1.4209457033470123,-1.3954986335193809,14.839792138772584,0.30391883850097656,0.21367583613759322,1.0131375312805169,0.09676172805025729,1.9295133345107764,0.5549496296653871,1.4713254328956467,-1.1678796497279258,76.14946938272476,16.32216673866312,0.45818790161513,9,-0.49216747283935547,-0.7416524887084961,-1.9607281684875488,-1.5694894790649414,-2.2635116577148438,3,-0.14706480126465327,-1.2881292515794762,22.734920501708984,1.1870575850344385,22.054506301879886,-1.03030013442656,21.319658279418945,-0.14706480126465327
5049,2014-09-26,22.843786239624023,22.916364669799805,22.63059043884277,22.65327072143555,6067027.0,0.015937016386000202,-1.4230878083886138,-0.9333302186506859,71.19884281202089,65.09568653680492,-1.1748565130730633,-1.3897092522539367,-1.7599739893103532,-1.7420315563304527,16.82265109134721,0.43092918395996094,0.2196923297532294,1.2812199592590332,0.2033517616373537,2.3590881568807127,0.7422858604481952,1.8201540580698712,-1.4026804026276203,95.55550364417866,37.235955640705576,0.5389340988108391,9,-0.8233013153076172,-1.0727863311767578,-2.193202495574951,-1.955057144165039,-2.649080276489258,4,-0.1568705396292457,1.131164265527016,22.485435485839844,-1.2881292515794762,22.734920501708984,1.1870575850344385,22.054506301879886,-0.1568705396292457
5050,2014-09-29,22.576156616210934,22.92543792724609,22.476362228393555,22.92543792724609,4048849.0,-0.011715642083398148,1.5714270112055015,-1.8333483506032278,67.26519617778973,66.91052434206658,-0.7889486985901755,-1.0497911509373736,-1.4732473918144215,-1.4690903608822516,18.713587208385334,0.4490756988525355,0.2573589623557453,0.93352823257446,-0.19713354852568443,2.0641900136746045,0.3681973420243878,1.4988591231245323,-0.9875248959341896,75.63281833193825,17.96538014233043,0.565330890550073,9,-0.5171136856079066,-0.6985578536987269,-1.9176349639892543,-1.7713451385498011,-2.571966171264645,0,-0.14567012221951103,-1.4230878083886138,22.843786239624023,1.131164265527016,22.485435485839844,-1.2881292515794762,22.734920501708984,-0.14567012221951103
5051,2014-09-30,22.920900344848636,22.97079849243164,22.56708526611328,22.58522987365723,4358456.0,0.015270257666008424,-1.1707364599464238,-0.9610318691160088,69.61539871440183,68.1611702121139,-0.9784536375728194,-1.3083513331220367,-1.8032684993038792,-1.8087092143167958,20.931020787137097,0.4037132263183594,0.33411428678346766,1.180972671508794,-0.03913739333585298,2.401082736353441,0.5709176390864705,1.7910277039311175,-1.17185187973557,93.08162628458443,37.036388192504944,0.6100550324223238,9,-0.7938165664672887,-1.020621299743656,-2.2181515693664586,-2.1160888671875036,-2.7760906219482457,1,-0.1484266697777754,1.5714270112055015,22.576156616210934,-1.4230878083886138,22.843786239624023,1.131164265527016,22.485435485839844,-0.1484266697777754
5052,2014-10-01,22.38564109802246,23.06605529785156,22.372032165527344,22.871004104614254,3836635.0,-0.02335245294788224,-1.7079556448611903,-1.445950860285918,65.65900053335659,68.47986764201275,-0.3172693870239769,-0.71508144038091,-1.2630049500147749,-1.2697921381183974,22.301394930759482,0.6940231323242152,0.4030832219737448,0.585610103607177,-0.6375303492086886,1.8087505564230426,-0.025960122800753993,1.197180330015108,-0.46554762908479574,1.9608759220376721,-55.984702275556145,0.6115702264079328,10,-0.2109289169311559,-0.43773365020751953,-1.634129524230957,-1.5808296203613281,-1.8598003387451172,2,-0.12239110339578407,-1.1707364599464238,22.920900344848636,1.5714270112055015,22.576156616210934,-1.4230878083886138,22.843786239624023,-0.12239110339578407
5053,2014-10-02,21.818628311157227,22.56708526611328,21.805021286010746,22.235950469970703,7425508.0,-0.025329307495925324,-2.4285800098685306,0.8598145164459527,57.037799676422985,67.10906121851771,0.3545877447830357,-0.12594546305403753,-0.7036152451767919,-0.6982531306205857,22.545081361045103,0.7620639801025355,0.466025673557116,0.00045299530029296875,-1.2119019322525943,1.2128079228531803,-0.6057244684761507,0.6066304590767366,1.2474269866943324,1.079037124987435,-58.13683834666963,0.6061774637764435,10,0.3560838699340785,0.12927913665771484,-1.0535082817077637,-1.0138168334960938,-1.6647472381591797,3,-0.09521825959667796,-1.7079556448611903,22.38564109802246,-1.1707364599464238,22.920900344848636,1.5714270112055015,22.576156616210934,-0.09521825959667796
5054,2014-10-03,22.104402542114254,22.249557495117188,21.909351348876953,21.936567306518555,4188620.0,0.013097717550415,-2.061236398585796,-0.40217187621401634,58.97691649441791,66.95915166443196,0.17623537806695566,-0.37861472139786656,-0.9872684601317303,-0.9749687024287965,22.46173187005292,0.43092918395996094,0.5224968933576903,0.25288696289062074,-0.9520525333578291,1.4578264591390706,-0.3495827852336042,0.8553567110148457,0.9616527557373047,23.740934288241938,-35.97896414918175,0.602469748124225,10,0.17463970184326527,-0.15649509429931285,-1.3143339157104457,-1.2995910644531214,-1.710107803344723,4,-0.08516306696834153,-2.4285800098685306,21.818628311157227,-1.7079556448611903,22.38564109802246,-1.1707364599464238,22.920900344848636,-0.08516306696834153
5055,2014-10-06,22.303991317749023,22.381105422973636,22.05904197692871,22.20873260498047,3192644.0,0.009029367577545022,1.5818062276858642,0.5675727890538111,60.94502671298862,65.9714063218316,0.14634800763389322,-0.5450578721555424,-1.1788636449290664,-1.1651878293639264,22.470285536585198,0.3220634460449254,0.5832261024541197,0.41369209289550923,-0.7973640453966233,1.6247482311876418,-0.19183597625055526,1.0192201620415737,0.7368432998657184,39.56832464890449,-21.364032156717712,0.605528069146066,10,0.1315469741821289,-0.32659912109375,-1.4504175186157227,-1.4991798400878906,-1.9233055114746094,0,-0.09456986081839691,-2.061236398585796,22.104402542114254,-2.4285800098685306,21.818628311157227,-1.7079556448611903,22.38564109802246,-0.09456986081839691
5056,2014-10-07,21.791412353515625,22.20873260498047,21.755123138427734,22.20873260498047,4326054.0,-0.022981490484418332,1.173915428069983,-4.380914242236149,54.118695142258154,63.699654281669275,0.690271874872284,-0.0052386907052230924,-0.6713942047756731,-0.647283555711752,22.105678212244612,0.5488681793212891,0.6137277976841418,-0.11635084152221609,-1.3101458875051222,1.07744420446069,-0.7132483645136674,0.4805466814692352,1.2247059974670371,2.7681993173346444,-55.67964449914999,0.5968975229914525,10,0.6191768646240234,0.18597984313964844,-0.9378385543823242,-0.9866008758544922,-1.3426856994628906,1,-0.08201496440780265,1.5818062276858642,22.303991317749023,-2.061236398585796,22.104402542114254,-2.4285800098685306,21.818628311157227,-0.08201496440780265
5057,2014-10-08,21.55099868774414,21.84130859375,21.48749351501465,21.632648468017575,3863749.0,-0.011032495823185995,-2.3913051426899945,0.19565257134498865,51.52801346113896,61.816098858310625,0.8326468908066502,0.24939039692043252,-0.4327009317363064,-0.40498895599478146,21.866911278187978,0.35381507873535156,0.67452465532471,-0.35767173767089844,-1.5502941479434362,0.8349506726016394,-0.9539829428071691,0.23863946746537223,1.414679854736324,5.882332156101318,-50.565870804718806,0.5963112051362692,10,0.7257757186889648,0.4694862365722656,-0.6770124435424805,-0.7461872100830078,-0.9752597808837891,2,-0.06524936432033834,1.173915428069983,21.791412353515625,1.5818062276858642,22.303991317749023,-2.061236398585796,22.104402542114254,-0.06524936432033834
5058,2014-10-09,21.40584373474121,21.823165893554688,21.26522445678711,21.818628311157227,3946229.0,-0.006735416539442207,1.6451513726624951,5.055550364418086,48.768044207437434,59.323787902245805,0.903577902144832,0.4320592390320037,-0.27841240402807443,-0.2574743282191392,22.841467257504583,0.5579414367675781,0.6474246661608376,-0.5125792503356941,-1.684177610260953,0.6590191095895648,-1.0983784302983253,0.07321992962693713,1.4711437060913042,12.601637828330528,-40.52051511763379,0.5857991799626296,10,0.759796142578125,0.6146411895751953,-0.5556716918945312,-0.6010322570800781,-0.8981475830078125,3,-0.041110408277700405,-2.3913051426899945,21.55099868774414,1.173915428069983,21.791412353515625,1.5818062276858642,22.303991317749023,-0.041110408277700405
5059,2014-10-10,20.94769859313965,21.251617431640625,20.88419342041016,21.215328216552734,4851145.0,-0.021402806975461708,1.1599959633788552,0.6483518006820135,46.666668945703776,57.03506265423625,1.1895747754524066,0.9164713963924669,0.18314599580388702,0.19814506346696348,24.24451432458542,0.5216503143310511,0.5269861984095776,-0.9575696945190444,-2.1678899639910476,0.25275057495295883,-1.5627298292550442,-0.35240955978304456,1.800347808969235,4.2424118866530165,-49.35218021157874,0.6051601347360012,10,1.027425765991211,1.027425765991211,-0.018145084381103516,-0.14288711547851562,-0.2948474884033203,4,-0.03789521395928319,1.6451513726624951,21.40584373474121,-2.3913051426899945,21.55099868774414,1.173915428069983,21.791412353515625,-0.03789521395928319
5060,2014-10-13,20.702749252319336,20.94316291809082,20.54398536682129,20.670995712280273,4634544.0,-0.011693377185622356,-1.793656726379582,-0.11864732922353277,36.72014013080674,53.38003392272568,1.274904734060648,1.175232007017641,0.4329734063339501,0.4361490761778093,25.15887811026908,0.4037132263183594,0.42333792872592824,-1.1730343818664544,-2.4717192595620148,0.12565049582910603,-1.8223768207142328,-0.5236919430186759,1.8589118516196734,9.536816272096809,-38.167871404525926,0.6493424388477802,10,1.1022710800170898,1.1022710800170898,0.29257822036743164,0.10206222534179688,0.10886573791503551,0,-0.01489920540457923,1.1599959633788552,20.94769859313965,1.6451513726624951,21.40584373474121,-2.3913051426899945,21.55099868774414,-0.01489920540457923
5061,2014-10-14,20.50316047668457,20.630170822143555,20.094911575317386,20.51223373413086,5384675.0,-0.009640689417730663,3.370400940641445,-0.28574002883229216,25.787400678648552,48.94985616109145,1.2242093668829916,1.3851018746694663,0.6336130368420747,0.6272716967196814,26.35577870342434,0.6078376770019496,0.25877722237704504,-1.3340662956237779,-2.748565860732281,0.0804332694847254,-2.0413160781780313,-0.6268165130695245,1.8163795388003123,23.37663756054658,-17.95705362303757,0.7072497825542523,10,0.8278379440307617,1.0773229598999023,0.49216699600219727,0.3016510009765625,0.4536094665527344,1,-0.005973453241485904,-1.793656726379582,20.702749252319336,1.1599959633788552,20.94769859313965,1.6451513726624951,21.40584373474121,-0.005973453241485904
5062,2014-10-15,19.91800308227539,20.566665649414066,19.804601669311523,20.49408721923828,5673648.0,-0.028539863162784007,1.1132020585077296,63.492537313432834,24.036690735735903,45.28306627879289,1.5896949257968949,1.9562340352461476,1.2212324714192704,1.206268616288689,27.20587766112236,0.7620639801025426,0.09552592522132386,-1.8466461181640632,-3.4922587861071506,-0.20103345022097585,-2.669452452135605,-1.0238397841925213,2.0900889515860435,5.617924443617129,-30.01834658421493,0.8228063339715433,10,1.1748504638671875,1.5173254013061523,1.077324390411377,0.8868083953857422,0.7348480224609375,2,0.026645420707340994,3.370400940641445,20.50316047668457,-1.793656726379582,20.702749252319336,1.1599959633788552,20.94769859313965,0.026645420707340994
5063,2014-10-16,19.60501289367676,20.16748809814453,18.956350326538086,19.986045837402344,7824491.0,-0.015713934138164354,2.2561079104779926,0.6614189131024922,16.944457422288778,40.61279304855632,1.7384823308769448,2.2438662838752848,1.5407027048374538,1.5109260473649222,28.221855253462092,1.2111377716064453,-0.13630109983879635,-2.0705019950866657,-3.974859000021514,-0.1661449901518175,-3.0226804975540915,-1.1183234926192398,2.0505206818566855,28.260874984730677,0.19555753747733817,0.9521785024674247,10,1.063714981079098,1.4061899185180629,1.3903145790100062,1.1997985839843714,1.5876350402831996,3,0.049514173668137706,1.1132020585077296,19.91800308227539,3.370400940641445,20.50316047668457,-1.793656726379582,20.702749252319336,0.049514173668137706
5064,2014-10-17,20.017797470092773,20.153881072998047,19.52336311340332,19.62769317626953,7164651.0,0.021055052534505014,-1.1060635502110376,-1.0238072593119216,24.640293006496734,36.578933747835,1.1159389696639863,1.8038865782647306,1.1498572472670752,1.0932833103895554,29.063507194569414,0.6305179595947266,-0.3251713000426122,-1.5817377090454094,-3.62545593041618,0.4619805123253613,-2.603596819730793,-0.5598785983600258,1.151883120621509,53.42462334231257,30.08015329789063,1.0218591106853845,10,0.5647439956665039,0.9934053421020508,0.9922723770141602,0.7870140075683594,1.469696044921875,4,0.024473156068870683,2.2561079104779926,19.60501289367676,1.1132020585077296,19.91800308227539,3.370400940641445,20.50316047668457,0.024473156068870683
5065,2014-10-20,19.287485122680664,19.78192138671875,19.078826904296875,19.5959415435791,6644901.0,-0.036483151980292505,1.0666603127260088,-0.7907024500432706,16.5413533834586,32.403673552412826,1.534757586196804,2.502449399446,1.8831071569568074,1.8130652791264836,30.83974703604958,0.9389705657958984,-0.4701180371725897,-2.210441398620606,-4.500028021726177,0.07914522448496442,-3.3552347101733915,-1.0656480870678209,1.483796020481904,19.783172509355442,5.042699217393594,1.144793311552786,10,1.111344337463379,1.7237176895141602,1.7225847244262695,1.5173263549804688,2.2136173248291016,0,0.07079025458068111,-1.1060635502110376,20.017797470092773,2.2561079104779926,19.60501289367676,1.1132020585077296,19.91800308227539,0.07079025458068111
5066,2014-10-21,19.409961700439453,19.550579071044922,18.892845153808594,19.133258819580078,7499166.0,0.0063500542958172534,1.3577328045945576,-0.897056641108088,20.343609035419675,28.938739727332912,1.1610432390098602,2.289052730604908,1.7695851693681703,1.679504771399408,31.361978527296735,0.6577339172363281,-0.6628986054315185,-1.955737590789795,-4.409547433330069,0.49807225175047876,-3.1826425120599318,-0.7288326695196581,1.0346318957307084,30.894384910957996,13.936854389403905,1.2269049212701373,10,0.9480438232421875,1.569488525390625,1.6908297538757324,1.3948497772216797,2.05938720703125,1,0.07221308889873712,1.0666603127260088,19.287485122680664,-1.1060635502110376,20.017797470092773,2.2561079104779926,19.60501289367676,0.07221308889873712
5067,2014-10-22,19.03346443176269,19.50521850585937,18.91098976135254,19.464393615722656,7708116.0,-0.019397115485716654,1.3185842025162142,-1.5573715120767748,21.14664306066551,25.869695155469365,1.2771825528004683,2.5023233842984673,2.1480682814014997,2.0447891377376983,30.82240033425193,0.5942287445068324,-0.9150899002291801,-2.1471620559692433,-4.721535025941851,0.4272109140033642,-3.434348540955547,-0.8599755709829395,1.1007794759351555,11.03205243311159,-7.606255328489164,1.2871864849863046,10,1.0387668609619176,1.9459857940673864,2.067327022552494,1.771347045898441,2.6762981414794957,2,0.10104863034104472,1.3577328045945576,19.409961700439453,1.0666603127260088,19.287485122680664,-1.1060635502110376,20.017797470092773,0.10104863034104472
5068,2014-10-23,19.178619384765625,19.23305320739746,18.77037048339844,18.951814651489254,4526942.0,0.007626302270053342,1.756751842444677,-0.5263155565194723,18.780276834215,22.771207143081718,0.8748737060835516,2.2100375167135127,2.012329990819673,1.8858197780526638,30.29536357316185,0.4626827239990199,-1.1101143560635975,-1.836666297912597,-4.481975400454765,0.8086428046295708,-3.1593208491836826,-0.5140117466415113,0.7073447721543715,29.50818768111728,11.03964154242821,1.3226545512710841,10,0.6781473159790039,1.739593505859375,1.94258451461792,1.6261920928955078,2.82598876953125,3,0.07686850082346108,1.3185842025162142,19.03346443176269,1.3577328045945576,19.409961700439453,1.0666603127260088,19.287485122680664,0.07686850082346108
5069,2014-10-24,19.260269165039066,19.341920852661133,19.05160903930664,19.20130157470703,4141229.0,0.004257333577321942,1.6122333396262034,0.25999276770022434,16.683236800646114,20.54488455084165,0.5908211246497075,1.9459229069683772,1.9391924654910895,1.7872860049430628,29.372606855154572,0.2903118133544922,-1.2882771267133712,-1.5758406639099078,-4.184872552811747,1.0331912249919313,-2.8803566083608274,-0.2713247194589883,0.4025762571766194,48.43045268731256,31.28293835866493,1.304515944450919,10,0.44000148773193004,1.657943725585934,1.8586664199829066,1.4923772811889613,2.7125873565673793,4,0.1003297904282936,1.756751842444677,19.178619384765625,1.3185842025162142,19.03346443176269,1.3577328045945576,19.409961700439453,0.1003297904282936
5070,2014-10-27,19.287485122680664,19.500682830810547,19.069753646850586,19.37367248535156,4657741.0,0.0014130621648320574,1.5333273531538907,-1.461605641091843,19.33333987416377,19.827766683676675,0.38189857931964966,1.7493873054056266,1.9098666977338823,1.738320187007428,28.811267252965685,0.43092918395996094,-1.454783817499461,-1.3841911315917983,-3.9455716305288924,1.1771893673452958,-2.664881381060347,-0.10350088212324948,-0.517114639282223,66.27902428530203,45.35818764923674,1.280690249468547,10,0.3810329437255895,1.630727767944336,1.8858842849731445,1.503718376159668,2.6536197662353516,0,0.11406403573822788,1.6122333396262034,19.260269165039066,1.756751842444677,19.178619384765625,1.3185842025162142,19.03346443176269,0.11406403573822788
5071,2014-10-28,19.51882743835449,19.67759132385254,19.337383270263672,19.35099220275879,3256113.0,0.011994426137069691,-2.488363451458969,-1.9473299842875553,25.055709165146766,19.940990953611216,-0.004196379193100341,1.317659061233602,1.6762808502420263,1.483093160979987,27.97893218386273,0.390106201171875,-1.5821673994134926,-0.9827451705932653,-3.360472044655179,1.3949817034686482,-2.171608607624222,0.2061182664376915,-0.7338507080078038,82.49997371989568,57.21167757245425,1.1888634370309565,10,-0.04989814758300426,1.3993854522705114,1.6794905662536657,1.2723760604858434,2.5175342559814453,1,0.10155707433839534,1.5333273531538907,19.287485122680664,1.6122333396262034,19.260269165039066,1.756751842444677,19.178619384765625,0.10155707433839534
5072,2014-10-29,19.64583778381348,19.736560821533203,19.555116653442386,19.64130210876465,2646403.0,0.006507068411774286,-1.0512991913747054,0.027024569857057448,28.299795120905074,21.20269514234636,-0.19430681291790108,1.0275481733797562,1.5478717045726107,1.3382711780175676,27.75498652776511,0.2177333831787145,-1.6389152578908153,-0.7187446594238232,-2.9506553855986475,1.5131660667510012,-1.8347000225112353,0.397210703663589,-0.8251564697265614,90.61023132410281,61.08506814160278,1.1159553630874122,10,-0.18371200561523793,1.2723751068115199,1.8450579643249476,1.3744382858276332,1.9414501190185511,2,0.09281920902144702,-2.488363451458969,19.51882743835449,1.5333273531538907,19.287485122680664,1.6122333396262034,19.260269165039066,0.09281920902144702
5073,2014-10-30,19.74109649658203,19.868106842041016,19.396352767944336,19.831817626953125,3527051.0,0.004848798703155133,4.7777751822089325,-20.001682085770707,33.66095434880869,22.20499084704769,-0.2997544314441072,0.810205308938631,1.4429332165954776,1.2337583498052638,29.315308997094924,0.4717540740966797,-1.6315109768108975,-0.5196093559265123,-2.65800272692163,1.6187840150686057,-1.5888060414240712,0.5495873295710467,-0.8654624120483341,84.44449635582134,49.58468429766042,1.0691966854975588,10,-0.4218578338623047,1.1771163940429688,2.0900063514709473,1.6193866729736328,2.2589759826660156,3,0.09972425174057631,-1.0512991913747054,19.64583778381348,-2.488363451458969,19.51882743835449,1.5333273531538907,19.287485122680664,0.09972425174057631
5074,2014-10-31,20.221923828125,20.276355743408203,19.88625144958496,20.03140640258789,4566013.0,0.024356667909820384,1.6060702590435902,-2.100033638886553,43.87992870262967,25.24261032695559,-0.8365539900342931,0.1909040664756958,0.9635169514905684,0.7500727873922095,30.576584993292965,0.5352592468261719,-1.5497329955599923,0.05534191131591726,-1.8991697250901112,2.0098535477219457,-0.9219139068870952,1.0325977295189297,-1.266891922990716,95.48882639616697,55.05362405554237,0.9772558182030137,10,-0.6985607147216797,0.6962890625,1.646601676940918,1.138559341430664,1.5740242004394531,4,0.0881560202344589,4.7777751822089325,19.74109649658203,-1.0512991913747054,19.64583778381348,-2.488363451458969,19.51882743835449,0.0881560202344589
5075,2014-11-03,20.194705963134766,20.303571701049805,20.14480972290039,20.221923828125,3407187.0,-0.001345958239263978,-1.4999849827301397,-0.14286286366457762,45.893728883880584,28.081512532340128,-0.74551200860245,0.054807260058581164,0.9800137157989361,0.7762731571610786,31.60559661875821,0.15876197814941406,-1.3991023839969543,0.13358831405639648,-1.5432111140155662,1.8103877421283592,-0.7048113999795831,0.971988028092376,-1.1075416741730884,88.73245275494955,44.23348333307152,0.8383997140359811,11,-0.6577348709106445,0.7235069274902344,1.7010364532470703,1.1929941177368164,1.2610359191894531,0,0.0880503316917649,1.6060702590435902,20.221923828125,4.7777751822089325,19.74109649658203,-1.0512991913747054,19.64583778381348,0.0880503316917649
5076,2014-11-04,20.00419044494629,20.33986091613769,19.95429229736328,20.18563461303711,3748365.0,-0.00943393375156143,-1.741914263043291,6.6663629992992295,51.28207165210681,31.429893486944717,-0.5161158834213104,0.11021416036496845,1.153424951706448,0.9650151513168339,33.61521967221714,0.3855686187744105,-1.3223016138031412,0.0324338912963853,-1.4333140129461874,1.498181795538958,-0.7004400608249028,0.7653078434176734,-0.7710572665340365,64.42315078739385,14.386108670920926,0.732873952121287,11,-0.44907474517822266,0.9140224456787109,1.9641304016113281,1.3880462646484375,1.4515514373779297,1,0.09682543511572361,-1.4999849827301397,20.194705963134766,1.6060702590435902,20.221923828125,4.7777751822089325,19.74109649658203,0.09682543511572361
5077,2014-11-05,20.14480972290039,20.240066528320312,20.063159942626953,20.14934539794922,2537704.0,0.007029491062940041,-1.1080982794281429,0.024997634790652694,58.46372943723066,35.839165998390904,-0.5392168411279634,-0.14878297677933716,0.9981525738826456,0.8232771643540175,36.18599235188588,0.23587608337402344,-1.1149417951404352,0.24336261749267507,-1.0250432344835794,1.5117684694689295,-0.39084030849545215,0.8775655434808023,-0.7567346612065755,79.32702609820718,25.439293419830193,0.6342029259881269,11,-0.44907474517822266,0.7734031677246094,1.8688716888427734,1.2701072692871094,1.51959228515625,2,0.0938977333345199,-1.741914263043291,20.00419044494629,-1.4999849827301397,20.194705963134766,1.6060702590435902,20.221923828125,0.0938977333345199
5078,2014-11-06,20.525840759277344,20.65738868713379,20.03594207763672,20.094911575317386,5098374.0,0.01891460091299857,-1.2644657967438708,-95.00883095037769,58.045969025733335,40.435025134511704,-0.7923740586827535,-0.6314992377004245,0.610396044419268,0.43985518764567644,38.02304248988923,0.6214466094970703,-0.9374368416430308,0.6683938026428216,-0.4299294773576712,1.7667170826433143,0.11923216264257519,1.217555442643068,-1.0045156779613862,82.94104843457055,27.796992923319536,0.5491616400002456,11,-0.6622695922851562,0.14288711547851562,1.5354690551757812,0.9367046356201172,0.5715484619140625,3,0.051712724268063504,-1.1080982794281429,20.14480972290039,-1.741914263043291,20.00419044494629,-1.4999849827301397,20.194705963134766,0.051712724268063504
5079,2014-11-07,20.153881072998047,20.50316047668457,19.9951171875,20.49408721923828,3803282.0,-0.018121532298801313,1.8354375133063658,-0.7894711217141581,65.47811894109506,45.562222808615175,-0.3132686905390081,-0.3394641255843993,0.9740940905934394,0.8076712941084203,39.22871223282289,0.5307235717773438,-0.7406053268129114,0.3361249923706069,-0.6477137697492452,1.319963754490459,-0.15579438868931916,0.8280443734305329,-0.45078581475123514,28.38711427602577,-29.9397820181849,0.4919193810599268,11,-0.1564950942993164,0.42185688018799183,1.9074287414550781,1.308664321899414,0.3402061462402344,4,0.09160475838688487,-1.2644657967438708,20.525840759277344,-1.1080982794281429,20.14480972290039,-1.741914263043291,20.00419044494629,0.09160475838688487
5080,2014-11-10,20.39429473876953,20.439655303955078,20.04955101013184,20.063159942626953,3380691.0,0.011928901679071124,-1.1772088567170769,-0.9733357254185214,66.87400846718342,50.20870050884147,-0.42484797391771423,-0.6368214486518546,0.7300893501436434,0.5672947000364417,39.913012473002595,0.39010429382323863,-0.5264749413641674,0.5919613838195801,-0.3418633008232952,1.5257860684624553,0.12504904149814067,1.0588737261410195,-0.5385125319008033,62.580671414038655,0.7513711474617466,0.46691234232143825,11,-0.36742401123046875,0.18144321441650746,1.7191801071166992,1.0682506561279297,0.5488681793212891,0,0.06872771565522107,1.8354375133063658,20.153881072998047,-1.2644657967438708,20.525840759277344,-1.1080982794281429,20.14480972290039,0.06872771565522107
5081,2014-11-11,20.380685806274414,20.49408721923828,20.36254119873047,20.439655303955078,2713486.0,-0.0006672911551702798,-1.7618685301243417,-0.17808305973158228,76.37653666333073,55.55056068022209,-0.3085780042648807,-0.6670589255066659,0.7398750307952255,0.5837590913284494,39.91548983846718,0.1315460205078125,-0.297187769865797,0.58447618484497,-0.3314321619808034,1.5003845316707434,0.1265220114320833,1.0424303582578567,-0.39664656256327646,58.2191169312916,-9.62112940570686,0.4579541734128859,11,-0.35381507873535156,0.10886573791503906,1.8257794380187988,1.0818595886230469,0.045360565185546875,1,0.05274876843049303,-1.1772088567170769,20.39429473876953,1.8354375133063658,20.153881072998047,-1.2644657967438708,20.525840759277344,0.05274876843049303
5082,2014-11-12,20.448726654052734,20.593883514404297,20.090375900268555,20.25367546081543,6460090.0,0.0033384964777471993,1.074759009867529,-3.3076624510786945,75.64100391987739,60.21501063256307,-0.2802201829012958,-0.730767479290698,0.6619959759285265,0.5218230395029408,39.71736093823666,0.5035076141357422,-0.08728131568886965,0.6259808540344238,-0.33445544257424586,1.5864171506430935,0.14576270573008898,1.1061990023387587,0.2086620330810547,68.49297709527937,-4.022683734919596,0.4802181483043352,11,-0.17690658569335938,-0.14288711547851562,1.7452640533447266,1.0138187408447266,1.0296955108642578,2,0.04924586480654547,-1.7618685301243417,20.380685806274414,-1.1772088567170769,20.39429473876953,1.8354375133063658,20.153881072998047,0.04924586480654547
5083,2014-11-13,20.57573890686035,20.95223426818848,20.53037643432617,20.86604881286621,4850381.0,0.006211254859844528,-1.2142742726708409,-1.4883780057303229,76.07912920963807,63.792699577786216,-0.3088685253512544,-0.8235504278848644,0.5176444620824938,0.405554850552555,38.27972844019126,0.5035076141357457,0.09241719746738042,0.7044568061828613,-0.30643706404135784,1.7153506764070805,0.19900987107074997,1.2099037412949727,-0.4853630065917969,60.66360438815852,-14.283224464169194,0.5054469351121103,11,-0.12247562408447266,-0.27897071838378906,1.5728907585144043,0.8868064880371094,0.9162902832031286,3,0.05291003672452832,1.074759009867529,20.448726654052734,-1.7618685301243417,20.380685806274414,-1.1772088567170769,20.39429473876953,0.05291003672452832
5084,2014-11-14,20.5076961517334,20.72089385986328,20.403366088867188,20.69367790222168,3129471.0,-0.00330694102578577,1.641511829014804,0.6406317753570818,73.80527469714177,66.89398244592635,-0.21906277168666222,-0.7556673238691829,0.5677847398369025,0.48347564479905714,36.85047372479045,0.31752777099609375,0.2557287535701285,0.6119191169738762,-0.43695110580100405,1.6607893397487565,0.0874840055864361,1.1363542283613164,-0.41732025146484375,50.75369876559866,-24.24486388463437,0.5244351113874405,11,-0.05443286895751953,-0.4967021942138672,1.5853662490844727,0.9548492431640625,1.084127426147461,4,0.028754720427636382,-1.2142742726708409,20.57573890686035,1.074759009867529,20.448726654052734,-1.7618685301243417,20.380685806274414,0.028754720427636382
5085,2014-11-17,20.652851104736328,20.69367790222168,20.317180633544922,20.32171630859375,2691468.0,0.007078072150521031,-1.2133478353497864,-1.780469294827091,72.89372211710186,69.29527694203692,-0.32675753997403945,-0.8361580217349882,0.4031202517526431,0.33581622419531243,35.00522769320204,0.3764972686767578,0.3916315762439453,0.6888057708740227,-0.3710395424614781,1.7486510842095235,0.15888311420627232,1.2187284275417731,-0.5452380371093746,65.26306704259238,-8.423651449609963,0.5299226566677497,11,-0.17917537689208984,-0.7915487289428675,1.3222732543945312,0.8096942901611328,1.3381500244140625,0,-0.007687262387789051,1.641511829014804,20.5076961517334,-1.2142742726708409,20.57573890686035,1.074759009867529,20.448726654052734,-0.007687262387789051
5086,2014-11-18,20.81161499023437,20.90233612060547,20.562129974365234,20.593883514404297,2786360.0,0.007687262387788829,-1.4193421498813157,0.6575312481999778,73.2368481681682,70.93673457880774,-0.40112627780599297,-0.9323305234363275,0.22906787695193387,0.17493866645438416,32.72100767642534,0.3402061462402344,0.4576501865556324,0.77748699188232,-0.31301520737533295,1.8679891911399729,0.23223589225349528,1.3227380915111446,-0.6871094985961861,83.6841779127248,11.636754695422866,0.5452510996288261,11,-0.33793926239013317,-0.9503126144409109,0.9934053421020543,0.6509304046630895,1.0342292785644567,1,0.0063208899414186615,-1.2133478353497864,20.652851104736328,1.641511829014804,20.5076961517334,-1.2142742726708409,20.57573890686035,0.0063208899414186615
5087,2014-11-19,20.956769943237305,21.0474910736084,20.779863357543945,20.81161499023437,2644772.0,0.006974708741779301,-1.565225737451667,0.6666695866986974,73.75881501715848,72.68260635563277,-0.46823191134581776,-0.9760509891620224,0.06707127170895433,0.02943422650049854,30.18959448861321,0.2676277160644531,0.523381457628215,0.8264766693115249,-0.23119324753115933,1.884146586154209,0.29764171089018276,1.355311627732867,-0.8157098760681123,87.5777305931422,16.392134265488835,0.5288349584213426,11,-0.43546581268310547,-1.0478391647338867,0.49897098541259766,0.5057754516601562,1.1476325988769496,2,-0.025324683775927337,-1.4193421498813157,20.81161499023437,-1.2133478353497864,20.652851104736328,1.641511829014804,20.5076961517334,-0.025324683775927337
5088,2014-11-20,20.652851104736328,20.94316291809082,20.52130508422852,20.89326477050781,3702508.0,-0.014502179454379593,1.4799851991388382,-1.65625533816006,59.04756489033838,71.96810034999314,-0.16137197621070598,-0.5860717114228926,0.36065225060127304,0.32782859725752544,27.59086082694183,0.4354648590087855,0.5770582295796558,0.4488462448120103,-0.5322785005958792,1.4299709902198998,-0.04171612789193446,0.9394086175159551,-0.47553379730956635,45.9627102088573,-21.233751387196634,0.49056237270394515,11,-0.10433006286621094,-0.7439203262329102,0.6112399101257324,0.7824773788452148,1.084127426147461,3,0.03997370900482289,-1.565225737451667,20.956769943237305,-1.4193421498813157,20.81161499023437,-1.2133478353497864,20.652851104736328,0.03997370900482289
5089,2014-11-21,21.19264793395996,21.387699127197266,20.666460037231445,20.711820602416992,6710921.0,0.026136673647922715,-1.5238072990362281,-2.0000000000000298,67.24136908351441,72.00891819625213,-0.6015873428497791,-1.0262955181226587,-0.18342309618438435,-0.2125991652882604,24.871480780115828,0.7348480224609375,0.6106556732836061,0.892024135589601,-0.07832046618910127,1.8623687373683033,0.4068518347002481,1.377196436478954,-0.9805236758859337,81.77974557246196,16.592489443009768,0.48517230088935187,11,-0.4536104202270508,-1.1136131286621094,-0.35268259048461914,-0.18144512176513672,0.7167034149169922,4,0.014126656425211381,1.4799851991388382,20.652851104736328,-1.565225737451667,20.956769943237305,-1.4193421498813157,20.81161499023437,0.014126656425211381
5090,2014-11-24,21.48749351501465,21.727907180786133,21.360483169555664,21.36501884460449,3958894.0,0.013912635267356865,-4.586242895255771,0.2547165320597316,74.7352109343094,71.82654867080532,-0.8102627599365206,-1.2099035843202124,-0.48184149632675144,-0.5041222834304229,22.694909750916242,0.5352592468261719,0.629055373312351,1.0768692970275886,0.09143228777231727,2.06230630628286,0.5841507923999529,1.5695878016552243,-1.204834764793226,80.07514934232464,14.18022819933131,0.492718504627636,11,-0.5783519744873047,-1.2383546829223633,-0.6906213760375977,-0.4762907028198242,0.4445381164550781,0,0.00485538542656494,-1.5238072990362281,21.19264793395996,1.4799851991388382,20.652851104736328,-1.565225737451667,20.956769943237305,0.00485538542656494
5091,2014-11-25,21.501102447509766,21.69161796569824,21.37862777709961,21.55553436279297,4008156.0,0.0006333420175603788,-1.0909137243408995,-0.44443406216905207,73.61765784341338,71.6017324400871,-0.724405886592379,-1.1250741614175688,-0.49835383028847247,-0.5190761829305828,20.894937375606386,0.31299018859862926,0.6583479902133718,0.9913644790649414,-0.014934580130265829,1.9976635382601486,0.4882149494673378,1.494514008662545,-1.1028238228431668,81.20302178129543,16.30462286419676,0.5031495295976036,11,-0.4785585403442383,-1.2519636154174805,-0.796086311340332,-0.4898996353149414,-0.2948455810546875,1,0.02278481686400058,-4.586242895255771,21.48749351501465,-1.5238072990362281,21.19264793395996,1.4799851991388382,20.652851104736328,0.02278481686400058
5092,2014-11-26,21.469348907470703,21.723371505737305,21.433061599731445,21.569143295288086,2406404.0,-0.0014768331120035283,-2.368469973774773,1.833380054663957,68.7049929894562,70.782383971178,-0.5952488019501558,-1.0010263127042087,-0.473003413851508,-0.49284947390589195,19.18368896708903,0.2903099060058594,0.6670565160207005,0.8684353828430176,-0.13872838034638235,1.8755991460324175,0.3648535012483194,1.3720172644377158,-0.9646999983145399,78.57137211570526,15.296152222374687,0.5035818815946992,11,-0.4468050003051758,-1.220210075378418,-0.8006210327148438,-0.489898681640625,-0.46268272399902344,2,0.017536412629500564,-1.0909137243408995,21.501102447509766,-4.586242895255771,21.48749351501465,-1.5238072990362281,21.19264793395996,0.017536412629500564
5093,2014-11-27,21.709762573242188,21.746051788330078,21.392236709594727,21.464813232421875,2419222.0,0.01119799518875153,1.2285614743266298,-2.454540241967852,82.5426106216579,71.75319907390201,-0.73519848020279,-1.1451001904485203,-0.7177435383882553,-0.7293360836778717,17.14485286183448,0.35381507873535156,0.6648707125957145,1.0104157447814934,-0.02727177564836225,2.048103265211349,0.4915719845665656,1.5292595049964213,-1.1072530023556268,96.63861686133102,27.754379781983758,0.5188437602149271,11,-0.6781463623046875,-1.4515514373779297,-1.1839218139648438,-0.7303123474121094,-0.5942287445068359,3,0.018177995615597853,-2.368469973774773,21.469348907470703,-1.0909137243408995,21.501102447509766,-4.586242895255771,21.48749351501465,0.018177995615597853
5094,2014-11-28,22.004608154296875,22.02275276184082,21.55099868774414,21.709762573242188,4018214.0,0.013581243924707387,1.849317435631588,1.203700242945244,82.93126259884045,72.86848134965075,-0.8888489999291451,-1.369772751853052,-1.018404425148752,-1.01850022781489,16.290028428683826,0.4717540740966797,0.6751277623207272,1.2161271095275872,0.052498091063938546,2.379756127991236,0.6343126002957646,1.7979416187594097,-1.2877443616659612,97.26023846552619,26.439397440570303,0.5818145092318238,11,-0.732579231262207,-1.4674272537231445,-1.6171183586120605,-1.086395263671875,-0.35381507873535156,4,-0.012162435319750253,1.2285614743266298,21.709762573242188,-2.368469973774773,21.469348907470703,-1.0909137243408995,21.501102447509766,-0.012162435319750253
5095,2014-12-01,21.972856521606445,22.18605232238769,21.873062133789066,21.904815673828125,2950284.0,-0.0014429537880332743,-3.758572692079199,0.23076773792889302,82.32040861840393,73.8777658441214,-0.7265701386318497,-1.2627163352199133,-0.9859376822886965,-0.9857571129789129,15.566026979045805,0.3129901885986257,0.678205819398439,1.0954679489135728,-0.14624053387043645,2.337176431697582,0.4746137075215664,1.7163221903055792,-1.0992860526703438,73.59557595500394,1.1319280193258692,0.6208542413920054,12,-0.6191778182983398,-1.3449535369873047,-1.6636147499084473,-1.0546436309814453,-0.9344367980956996,0,-0.0028901646295758088,1.849317435631588,22.004608154296875,1.2285614743266298,21.709762573242188,-2.368469973774773,21.469348907470703,-0.0028901646295758088
5096,2014-12-02,21.941104888916016,22.14069175720215,21.845844268798828,21.959247589111328,3114554.0,-0.0014450389124057716,-1.8260511882998172,-0.2666442407422981,80.74767163123354,74.6543054679075,-0.5785969405838713,-1.1366946782762497,-0.977515124719929,-0.9489152846159357,14.492159355679668,0.2948474884033203,0.6978532122046808,0.9668705940246589,-0.2901245987786858,2.2238657868280036,0.33837299762298656,1.5953681904263313,-0.8837869604966926,69.14303151460429,-3.6649603660479926,0.6284975964016725,12,-0.5874261856079102,-1.179387092590332,-1.6477394104003906,-1.0228919982910156,-0.3628883361816442,1,-0.00041352782789316755,-3.758572692079199,21.972856521606445,1.849317435631588,22.004608154296875,1.2285614743266298,21.709762573242188,-0.00041352782789316755
5097,2014-12-03,22.036361694335934,22.127084732055664,21.87759780883789,21.891206741333008,2445239.0,0.004341477145393791,-1.89473625972359,-8.000735912531344,80.49241021548917,77.03706605959093,-0.5639101069390513,-1.141500550430326,-1.1174102471407146,-1.0413734500317098,13.36025859156772,0.24948692321777344,0.7213567462798416,0.9675498008727992,-0.3111375518833128,2.246237153628911,0.32820612449474496,1.6068934772508534,-0.8210209507610386,81.1428969600276,6.517873555492372,0.6393436763780557,12,-0.6101055145263636,-1.2451591491699183,-1.8427906036376918,-1.118148803710934,-0.6758785247802699,2,-0.03766977686222217,-1.8260511882998172,21.941104888916016,-3.758572692079199,21.972856521606445,1.849317435631588,22.004608154296875,-0.03766977686222217
5098,2014-12-04,21.58728790283203,22.104402542114254,21.401308059692386,22.06357765197754,6011465.0,-0.020378762961552277,1.5203250364931131,-3.2812504106277824,69.44446162101482,77.2818541193132,0.03537275124545047,-0.6417303630395068,-0.711070516471068,-0.5912147954260263,12.810011680787166,0.7030944824218679,0.7260438304127632,0.46540365219116353,-0.8064878204855468,1.7372951248678739,-0.1705420841471934,1.1013493885295205,-0.236047538223346,23.69942056038398,-51.71674575171609,0.6359457363383559,12,0.18597984313964844,-0.7960853576660156,-1.3971185684204102,-0.6690750122070312,-0.4717540740966797,3,-0.026896464343915127,-1.89473625972359,22.036361694335934,-1.8260511882998172,21.941104888916016,-3.758572692079199,21.972856521606445,-0.026896464343915127
5099,2014-12-05,22.000072479248047,22.181516647338867,21.682546615600586,21.682546615600586,3964360.0,0.019121650587791583,-2.142862291635381,-0.6666653318009075,72.13116295042072,76.99251545443667,-0.28031173795498177,-0.9582407206262324,-1.174226127965909,-0.9999237679818513,12.219115422054918,0.5942287445068359,0.7315652085272006,0.7858786582946777,-0.4578742270685119,2.0296315436578674,0.16400221561308115,1.4077551009762743,-0.5987644195556605,76.30057943961603,-0.3833667828594969,0.6218764426815954,12,-0.21773242950439453,-0.9639205932617188,-1.8813467025756836,-1.0818595886230469,-0.4717540740966797,4,-0.040206169836351724,1.5203250364931131,21.58728790283203,-1.89473625972359,22.036361694335934,-1.8260511882998172,21.941104888916016,-0.040206169836351724
5100,2014-12-08,21.795948028564453,21.977392196655273,21.795948028564453,21.89574241638184,2085166.0,-0.009278353554341146,-2.6363601613119014,-0.3142874305451381,65.93245853215186,76.13860441985206,-0.03110242155333509,-0.6785114502836507,-1.01525537525497,-0.7916380184386931,11.596286395257929,0.20412445068359375,0.8111181914643169,0.5116715431213379,-0.6949634250226104,1.7183065112652862,-0.09164594095063805,1.1149890271933138,-0.39463996887206676,50.581341338796115,-24.1754293293776,0.6033174840719746,12,-0.0068035125732421875,-0.7257757186889648,-1.575160026550293,-0.8777351379394531,0.1451568603515625,0,-0.006659721926878248,-2.142862291635381,22.000072479248047,1.5203250364931131,21.58728790283203,-1.89473625972359,22.036361694335934,-0.006659721926878248
5101,2014-12-09,21.45574188232422,21.650793075561523,21.401308059692386,21.469348907470703,4325333.0,-0.015608687715458869,-3.074067152557333,0.1363506049196259,57.596709549311186,74.90435070428039,0.33748256288632916,-0.2673419996402586,-0.7362009446905233,-0.4535523129523291,11.125971290044843,0.39463996887206676,0.8135552149925047,0.1177125930786147,-1.0128191619786797,1.2482443481359091,-0.44755328445003073,0.6829784706072601,0.730310440063473,6.976829465057979,-63.42524999176121,0.5652658775286468,12,0.3334026336669922,-0.38556957244873047,-1.2281498908996582,-0.5375289916992188,0.9344348907470703,1,-0.019450371891231333,-2.6363601613119014,21.795948028564453,-2.142862291635381,22.000072479248047,1.5203250364931131,21.58728790283203,-0.019450371891231333
5102,2014-12-10,21.45574188232422,21.80955696105957,21.38316345214844,21.48295783996582,3515032.0,0.0,-3.9473404667324834,2.0001401738155313,63.470358210292574,72.78521154746203,0.37475937678193105,-0.19819215874149165,-0.7813578309056943,-0.45757743031863995,9.981571374468132,0.42639350891112926,0.7649305077000967,0.06736183166503906,-0.9832798597513914,1.1180035230814696,-0.4579590140431762,0.5926826773732543,0.7146155548095656,9.091017686534846,-61.74207769785085,0.5253208457082144,12,0.32886600494384766,-0.3651571273803711,-1.2190775871276855,-0.5375289916992188,1.51959228515625,2,0.005708246821847229,-3.074067152557333,21.45574188232422,-2.6363601613119014,21.795948028564453,-2.142862291635381,22.000072479248047,0.005708246821847229
5103,2014-12-11,21.66440200805664,21.755123138427734,21.37862777709961,21.38316345214844,3574461.0,0.009725141497172851,-1.5937479468614903,-10.333590300651633,58.90412339735862,70.11552941396405,0.17767233668114812,-0.33846375734167466,-1.0154019176484539,-0.6721321783648726,9.707618521835762,0.376495361328125,0.7277546240259944,0.22158880233764577,-0.7624759102062484,1.20565351488154,-0.27044355393429953,0.7136211586095911,0.474467669677729,35.593248524153985,-32.4566471133982,0.4920323562719462,12,0.11793804168701172,-0.573817253112793,-1.3574280738830566,-0.7461891174316406,1.4651584625244105,3,-0.014028489611112027,-3.9473404667324834,21.45574188232422,-3.074067152557333,21.45574188232422,-2.6363601613119014,21.795948028564453,-0.014028489611112027
5104,2014-12-12,21.097389221191406,21.564607620239254,21.056564331054688,21.501102447509766,3669319.0,-0.026172556558651916,-1.093456989036021,-1.4354832146490517,43.322975790249615,65.7824813219469,0.6732636157650482,0.2898534530781731,-0.49009795931360145,-0.11111172341585274,9.428132894889583,0.6078376770019531,0.7046828108939955,-0.37490863800048757,-1.2725438799880564,0.5227266039870813,-0.8237262589942738,0.07390898299329862,0.9958659425048779,4.433498557310902,-59.53019125819171,0.44881762099378447,12,0.5216512680053711,-0.006804466247558594,-0.8312397003173828,-0.17917633056640625,2.7080516815185547,4,0.0008600404227134817,-1.5937479468614903,21.66440200805664,-3.9473404667324834,21.45574188232422,-3.074067152557333,21.45574188232422,0.0008600404227134817
5105,2014-12-15,20.49408721923828,21.201719284057614,20.439655303955078,20.970378875732425,5270998.0,-0.028596050232942316,-1.6046546497604104,1.1797771919380988,35.65888103819,60.77261570049762,1.1675199702784624,0.928242907120584,0.05719051924359064,0.4843672150021874,9.364582579985917,0.7620639801025355,0.6077418587709715,-0.9702724456787095,-1.9006318165999545,-0.03991307475746453,-1.435452131139332,-0.505092760218087,1.5162326778466735,3.9734177268062982,-55.42155707440106,0.46517968546062327,12,0.8164987564086914,0.6237144470214844,-0.20752525329589844,0.42412567138671875,3.7740345001220703,0,0.05046485724634908,-1.093456989036021,21.097389221191406,-1.5937479468614903,21.66440200805664,-3.9473404667324834,21.45574188232422,0.05046485724634908
5106,2014-12-16,20.94316291809082,20.956769943237305,20.085840225219727,20.593883514404297,6442753.0,0.02191245182322543,3.6265331246105443,-0.7333309305845833,43.30255460081115,56.64040952108895,0.6280451416500554,0.5159824463469391,-0.4273108014548761,0.02637895970234183,10.017118881718455,0.8709297180175781,0.48855578266654476,-0.5277741432189949,-1.440393952368705,0.38484566593071534,-0.98408404779385,-0.07146423864413975,0.9100905196811482,49.73686656545582,-6.9336590129762214,0.45630990457485526,12,0.19051551818847656,0.19278335571289062,-0.6418585777282715,-0.024950027465820312,3.370319366455078,1,0.047650012308463996,-1.6046546497604104,20.49408721923828,-1.093456989036021,21.097389221191406,-1.5937479468614903,21.66440200805664,0.047650012308463996
5107,2014-12-17,20.42604637145996,20.50316047668457,20.03140640258789,20.43058204650879,6537573.0,-0.02469142548588832,5.3029739303279735,-0.01298580735352741,34.73569713659232,52.78388013393089,0.9976279499505907,1.0448709471070998,0.05539122108545058,0.5345999022268018,11.086657902695753,0.9117565155029297,0.3506423972048438,-1.0183545112609877,-2.020405167002817,-0.01630385551915836,-1.5193798391319042,-0.5173291833900713,1.2151174808057377,22.894711217141516,-27.533721099512295,0.501025327870915,12,0.680415153503418,0.682682991027832,-0.16783523559570312,0.49216651916503906,2.463102340698242,2,0.0961581289835749,3.6265331246105443,20.94316291809082,-1.6046546497604104,20.49408721923828,-1.093456989036021,21.097389221191406,0.0961581289835749
5108,2014-12-18,21.478422164916992,21.49202919006348,20.816150665283203,20.82975959777832,6961170.0,0.05152126722513706,1.0000056440734302,-143.013456686291,44.69836938244082,49.7357919597109,-0.0802540107298455,0.060624335771663596,-1.0152004568105149,-0.5144134380900276,10.886828816777289,1.0659828186035192,0.23742321874076922,-0.007257270812988992,-0.9374558033333571,0.9229412617073791,-0.4723565370731748,0.45784199544719684,-1.4470157623291016,94.37872509296038,47.81394948246313,0.4650992662601841,12,-0.47402286529541016,-0.3696928024291992,-1.1895923614501953,-0.5602092742919922,1.1612415313720739,3,0.06969376014074924,5.3029739303279735,20.42604637145996,3.6265331246105443,20.94316291809082,-1.6046546497604104,20.49408721923828,0.06969376014074924
5109,2014-12-19,21.49202919006348,21.83677291870117,21.206256866455078,21.73697853088379,6429591.0,0.0006335207047338809,1.8367243613397357,-0.37762213087277374,45.137605689548394,47.42525275497718,-0.19389589530108964,0.0744113092576022,-1.0324711767246484,-0.5248344672676701,11.469174072286329,0.6305160522460902,0.11105575016352631,-0.008619308471676135,-0.9285415733299871,0.9113029563866348,-0.46858044090082984,0.4513418239574776,-1.4606227874755895,80.90450190801826,36.19915785500551,0.459961132429155,12,-0.5579395294189489,-0.38329982757568715,-1.1170134544372594,-0.5738162994384801,0.9480457305908168,4,0.07619249285566099,1.0000056440734302,21.478422164916992,5.3029739303279735,20.42604637145996,3.6265331246105443,20.94316291809082,0.07619249285566099
5110,2014-12-22,21.59182357788086,21.755123138427734,21.48749351501465,21.505638122558594,2471530.0,0.004643320876537738,-3.3703669096119104,-0.35185012147262706,46.51582078102358,46.194042891834115,-0.36396517235548487,-0.01809385506300032,-1.1269485197312115,-0.6187297998858128,11.412883983783123,0.26762962341308594,0.03790911981508316,0.085958576202394,-0.8348324140784271,1.0067495664832151,-0.37443691893801656,0.5463540713428046,-1.4882025146484388,86.43215443323645,42.96662758432322,0.4603954951404111,12,-0.6577339172363281,-0.4830942153930664,-1.3596949577331543,-0.6736106872558594,0.6758785247802734,0,0.10252109169217083,1.8367243613397357,21.49202919006348,1.0000056440734302,21.478422164916992,5.3029739303279735,20.42604637145996,0.10252109169217083
5111,2014-12-23,21.99100112915039,21.99100112915039,21.65986442565918,21.746051788330078,2179551.0,0.018487440388242904,1.703715816358313,2.8421192404727127,49.57338306405034,44.64993454225164,-0.7590541685527903,-0.3991523493165623,-1.5096265950213592,-1.0104239102840324,11.496046165923206,0.39917755126953125,-0.0788122682282939,0.4606411933898933,-0.48533650427853203,1.4066188910583186,-0.012347655444319372,0.933630042224106,-1.8180539916992196,100.0,58.76815049118139,0.47298884883421194,12,-0.97979736328125,-0.8822717666625977,-1.823512077331543,-1.0727882385253906,0.4082469940185547,1,0.10354783653716892,-3.3703669096119104,21.59182357788086,1.8367243613397357,21.49202919006348,1.0000056440734302,21.478422164916992,0.10354783653716892
5112,2014-12-24,21.845844268798828,21.941104888916016,21.782339096069336,21.900278091430664,353420.0,-0.00660073907045311,1.3332912864931534,-0.2222248177910671,52.57917043704988,43.94716199110623,-0.6176996852789571,-0.23646697124891602,-1.3304525527260722,-0.8544957296025473,11.520584929644844,0.2086620330810547,-0.16793613448923495,0.29665956497192525,-0.6591394837465998,1.2524586136904503,-0.18123995938733728,0.7745590893311878,-1.5638138918457045,87.64465225014611,42.369415704837024,0.4778995243592624,12,-0.8346405029296875,-0.7371149063110352,-1.6783552169799805,-0.9276313781738281,0.961654663085941,2,0.11295686197266619,1.703715816358313,21.99100112915039,-3.3703669096119104,21.59182357788086,1.8367243613397357,21.49202919006348,0.11295686197266619
5113,2014-12-29,22.104402542114254,22.13615608215332,21.727907180786133,22.054506301879886,2777335.0,0.011835581638962367,6.19994617868676,-0.9166403868389318,51.07375939262187,44.80836016914759,-0.9021510296237594,-0.48901600036735005,-1.5411976607657358,-1.0969035273126586,11.766987717452452,0.4082489013671875,-0.1983571210041255,0.5354858398437479,-0.4501014243456254,1.5210731040331211,0.042692207749063016,1.0282794719384327,-1.719833920029295,96.58527080107031,52.952849954458365,0.4927936320946862,12,-1.0206212997436488,-0.9956731796264613,-1.8892850875854457,-1.1861896514892543,0.4717540740966797,0,0.03550180415638082,1.3332912864931534,21.845844268798828,1.703715816358313,21.99100112915039,-3.3703669096119104,21.59182357788086,0.03550180415638082
5114,2014-12-30,21.73697853088379,22.02275276184082,21.723371505737305,22.013681411743164,1870639.0,-0.01662220955895244,1.0307664441339337,-5.545565749236264,49.41282602048471,46.336576278291446,-0.4855176182544554,-0.1503802353594068,-1.1425514960851793,-0.7100867736204393,11.462276185650554,0.3810310363769496,-0.2578358199639439,0.18144330978393697,-0.7863433314405732,1.1492299510084472,-0.30245001082831635,0.6653366303961903,-1.2122829119933591,38.46144798668572,-4.114683837819072,0.48389332061225493,12,-0.6531972885131836,-0.6282491683959961,-1.5082526206970215,-0.8187656402587891,1.0659828186035156,1,0.041527628328046795,6.19994617868676,22.104402542114254,1.3332912864931534,21.845844268798828,1.703715816358313,21.99100112915039,0.041527628328046795
5115,2014-12-31,21.909351348876953,22.02275276184082,21.73697853088379,21.73697853088379,410358.0,0.007929934592715293,-2.3157690903256505,-0.6229527407080622,54.6728850765237,47.599946331148395,-0.4872641655962653,-0.34546690914964273,-1.2575116884210473,-0.8672997832608189,10.832574577769826,0.28577423095703125,-0.311142217000814,0.35699138641357564,-0.6054320140107379,1.3194147868378892,-0.12422031379858112,0.8382030866257324,-1.2557388929254927,52.38112400586271,5.0829030123768035,0.4812117002121572,12,-0.8255701065063477,-0.8006219863891602,-1.5003151893615723,-0.9911384582519531,0.6577339172363281,2,0.024223609513868594,1.0307664441339337,21.73697853088379,6.19994617868676,22.104402542114254,1.3332912864931534,21.845844268798828,0.024223609513868594
5116,2015-01-02,21.932031631469727,22.154300689697266,21.77326774597168,21.936567306518555,2660913.0,0.0010351873148419788,-1.3661980172219788,-0.026313168756155046,54.88370655790735,49.838614044627846,-0.3966321625773226,-0.38879553959764834,-1.2252804647717142,-0.8722891784710889,10.330541119335923,0.38103294372558594,-0.2673685679662121,0.3801253318786628,-0.5815347623776219,1.3417854261349476,-0.10070471524948132,0.860955379006807,-1.1598156854221173,48.420978086229866,-3.556932749043952,0.48083004712814287,1,-0.4468059539794922,-0.8233022689819336,-1.352891445159912,-1.0138187408447266,0.32659912109375355,4,0.01530503315113596,-2.3157690903256505,21.909351348876953,1.0307664441339337,21.73697853088379,6.19994617868676,22.104402542114254,0.01530503315113596
5117,2015-01-05,21.206256866455078,22.13615608215332,21.174503326416016,21.782339096069336,4430818.0,-0.03309199882665004,-2.007094525078356,127.01135407905804,45.75274692242132,49.95576710462568,0.5045086627779902,0.28627887757168224,-0.4397581141475797,-0.13424040552626693,9.417408057678598,0.9616527557373047,-0.1500734558443284,-0.30414419174194407,-1.2492786516909753,0.6409902682070872,-0.7767114217164597,0.16842303823257154,-0.29583244604250325,3.2408272597022365,-48.71073962971847,0.47256722997451567,1,0.4581451416015625,-0.09752750396728516,-0.5704154968261719,-0.2880439758300781,1.2564983367919922,0,0.05625656919213262,-1.3661980172219788,21.932031631469727,-2.3157690903256505,21.909351348876953,1.0307664441339337,21.73697853088379,0.05625656919213262
5118,2015-01-06,21.00666618347168,21.346874237060547,20.97491455078125,21.23347282409668,3708510.0,-0.009411877081387243,-1.562500821255404,0.3937053235904686,49.09746401905069,50.39575136345926,0.7041972417262308,0.4639262631573118,-0.1861867348652133,0.07941300767398474,9.854457973054668,0.3719596862792969,-0.093242095440214,-0.4747037887573242,-1.4452225982669447,0.4958150207522962,-0.9599631935121344,0.010555615997486001,1.147634506225586,2.6922168781475504,-52.986916659871966,0.48525940475481005,1,0.5579414367675781,0.10206317901611328,-0.37082481384277344,-0.08845329284667969,1.5377388000488317,1,0.08572672753899457,-2.007094525078356,21.206256866455078,-1.3661980172219788,21.932031631469727,-2.3157690903256505,21.909351348876953,0.08572672753899457
5119,2015-01-07,21.11553382873535,21.42398834228516,20.979450225830078,21.124605178833008,3447489.0,0.005182528456101787,-2.161288572397448,0.039995963401507,56.85685411825416,51.544755067596,0.5993337359595152,0.3008164809577707,-0.24132788643357728,-0.01563010670453835,10.084761657824139,0.4445381164550817,0.060843403595100654,-0.32160921096801687,-1.2730314671101937,0.6298130451741599,-0.7973203390391035,0.15410191710306975,1.0206222534179688,11.923090607402424,-48.218773018039435,0.4757111280710883,1,0.44907379150390625,-0.006804466247558594,-0.47062015533447266,-0.19732093811035156,1.8008308410644531,2,0.06917290366999262,-1.562500821255404,21.00666618347168,-2.007094525078356,21.206256866455078,-1.3661980172219788,21.932031631469727,0.06917290366999262
5120,2015-01-08,21.650793075561523,21.714298248291016,21.31512260437012,21.437597274780273,5251963.0,0.025349074817031525,1.346669208257158,-23.50210260723297,57.66205679061097,52.4434965927694,0.08193536385775246,-0.2591623777148939,-0.7164105423323619,-0.5393165412557153,10.30525376412518,0.5987644195556641,0.11026321495809555,0.2209077835083022,-0.7211585109310938,1.1629740779476982,-0.2501253637113976,0.691940930728002,0.46213817596435547,57.30765374277499,-3.9789244455024857,0.4710331472196983,1,-0.08618545532226562,-0.5420637130737305,-0.7461881637573242,-0.7325801849365234,1.3154697418212855,3,0.05321598474036038,-2.161288572397448,21.11553382873535,-1.562500821255404,21.00666618347168,-2.007094525078356,21.206256866455078,0.05321598474036038
5121,2015-01-09,21.038419723510746,21.80955696105957,20.83883285522461,21.69161796569824,4885285.0,-0.02828410718783314,1.1836690036298732,-3.0638419696535597,56.49662319666404,52.87876912161542,0.6090199417951112,0.3376549495357608,-0.05719371558094721,0.07981005539506825,10.553854581866547,0.9707241058349609,0.14326250478905322,-0.3705994606018024,-1.3286062871565534,0.5874073659529486,-0.8496028738791779,0.10840395267557312,1.0517511940002393,15.38451360025668,-48.66160134058907,0.4790034132773751,1,0.45814704895019176,0.06804180145263317,-0.04762887954712269,-0.12020683288574574,1.8371200561523438,4,0.07266066380899461,1.346669208257158,21.650793075561523,-2.161288572397448,21.11553382873535,-1.562500821255404,21.00666618347168,0.07266066380899461
5122,2015-01-12,21.57821655273437,21.70522689819336,21.12914276123047,21.15635871887207,4434859.0,0.02565766993518026,-1.4190490683304433,-0.6458343066716518,51.18790575219647,52.89145205045704,0.030472293810927198,-0.20289864746798614,-0.5470033223097381,-0.450315763919388,11.205006039831163,0.6668071746826136,0.17499684040932095,0.16307363510131623,-0.7977523106318785,1.123899580834511,-0.3173393377652829,0.6434866079679153,0.46190084228515715,76.16826378013832,15.299769369452662,0.48041297286659757,1,-0.08164978027343395,-0.47175502777099254,-0.5205183029174769,-0.6600036621093714,1.0841255187988317,0,0.03153245766007884,1.1836690036298732,21.038419723510746,1.346669208257158,21.650793075561523,-2.161288572397448,21.11553382873535,0.03153245766007884
5123,2015-01-13,21.360483169555664,21.392236709594727,20.83429527282715,21.1608943939209,6733308.0,-0.010090425343845966,3.241354811582015,0.47311857126710016,48.50670648320798,52.79077210187074,0.14704691153260185,-0.009593388728504237,-0.28385311219611964,-0.22871474972978234,12.061189788442897,0.743921279907223,0.15157323638298692,-0.03946380615234446,-0.9932788744414793,0.9143512621367904,-0.5163713402969137,0.43744372799222475,0.6315828438720672,53.95350838421491,-4.1996091725071665,0.47690753414456766,1,0.13381481170654297,-0.25402164459228516,-0.2517538070678711,-0.44227027893066406,1.796295166015625,1,0.05160332867668638,-1.4190490683304433,21.57821655273437,1.1836690036298732,21.038419723510746,1.346669208257158,21.650793075561523,0.05160332867668638
5124,2015-01-14,21.11553382873535,21.55553436279297,20.929553985595703,21.169967651367188,5089647.0,-0.011467406372596911,-1.9361627891372515,-0.2727298790160739,44.76571889957115,51.68997585998712,0.3291920298062543,0.24958115416932358,-0.010897754172503937,0.021541842806769296,12.105376026699968,0.6259803771972656,0.11004169102361416,-0.28532037734985494,-1.237957526847783,0.6673167721480731,-0.7616389520988207,0.19099819739911084,0.8070659402563436,28.837240230150318,-24.675527337791078,0.47631857474896405,1,0.37876415252685547,-0.009072303771972656,0.1667013168334961,-0.19732093811035156,2.2045440673828125,2,0.0676691939864984,3.241354811582015,21.360483169555664,-1.4190490683304433,21.57821655273437,1.1836690036298732,21.038419723510746,0.0676691939864984
5125,2015-01-15,21.528318405151367,21.596359252929688,20.711820602416992,21.31512260437012,6282739.0,0.01954885818961727,4.064962156376623,-3.9166053470688578,44.93041782741446,50.58405488993236,-0.16016964680153833,-0.08616647143042755,-0.38942484975245506,-0.3893479932823496,11.145544494024673,0.8845386505126953,0.06337476645480322,0.07575263977050639,-0.7766430373999036,0.9281483169409164,-0.3504451988146968,0.5019504783557096,0.32898309407045545,74.38013656977047,25.642771724146897,0.4261978385852047,1,-0.10433006286621094,-0.43546485900878906,-0.11907243728637695,-0.6101055145263672,1.8053665161132812,3,0.06447536860641656,-1.9361627891372515,21.11553382873535,3.241354811582015,21.360483169555664,-1.4190490683304433,21.57821655273437,0.06447536860641656
5126,2015-01-16,21.941104888916016,21.9819278717041,21.396772384643555,21.47388458251953,5070657.0,0.019174116435674682,1.1322333578904935,2.1915080160321008,50.985940516659376,51.1655208448477,-0.6386998522364777,-0.4430728742891574,-0.7563090983875078,-0.7997757389535778,9.316656337401685,0.5851554870605469,0.060901849100414296,0.4386420249938965,-0.404988245758954,1.282272295746747,0.01682688961747303,0.8604571603703199,-1.2292842864990234,96.78586338530295,50.781872308371646,0.42181513537642507,1,-0.5942306518554688,-0.8482513427734375,-0.511446475982666,-1.0228919982910156,1.7373237609863281,4,0.046723167937849475,4.064962156376623,21.528318405151367,-1.9361627891372515,21.11553382873535,3.241354811582015,21.360483169555664,0.046723167937849475
5127,2015-01-19,22.39017677307129,22.408321380615234,21.927494049072266,22.045434951782227,4945895.0,0.020467149964819242,1.5238223957551185,0.737857102033818,52.84552629359893,51.581972208686395,-1.0081940441406516,-0.7773051516045442,-1.1578473614202274,-1.2432742027022634,7.332556780524377,0.48082733154296875,0.022946737273255025,0.7895073890686035,0.01939389534857483,1.5596208827886322,0.40445064220859095,1.174564135928616,-1.6783561706542969,98.93046865777359,56.874028393043076,0.385056746860014,1,-0.8301057815551758,-1.1703128814697266,-0.9605183601379395,-1.471963882446289,1.5830974578857422,0,0.021677497748724628,1.1322333578904935,21.941104888916016,4.064962156376623,21.528318405151367,-1.9361627891372515,21.11553382873535,0.021677497748724628
5128,2015-01-20,22.97533416748047,23.342758178710934,22.743993759155273,22.843786239624023,7664490.0,0.026134558933583296,-2.6164599761532887,0.3815838976674191,61.818177846689096,52.13323040073472,-1.4357085321655205,-1.3118256162550672,-1.699975162849249,-1.8175157830589015,7.969703323353109,0.9525814056396449,-0.00574147138318537,1.2998191833496087,0.31789552087187545,2.281742845827342,0.8088573521107421,1.7907810145884753,-2.1956535339355483,86.03448388357296,41.72539859304306,0.49096183123886705,1,-0.9480447769165039,-1.2882518768310547,-1.5377378463745117,-2.0571212768554688,1.0659828186035156,1,-0.013622961636409081,1.5238223957551185,22.39017677307129,1.1322333578904935,21.941104888916016,4.064962156376623,21.528318405151367,-0.013622961636409081
5129,2015-01-21,23.12956047058105,23.206674575805664,22.75306510925293,22.97533416748047,5361964.0,0.006712690312852043,1.9411757431099623,1.1723962939871266,61.68547145307389,52.58027647434171,-1.4239440033247277,-1.4093395834985465,-1.7965013658411912,-1.9583700459421856,8.800521092718338,0.4536094665527344,0.08577072894398441,1.3721689224243114,0.20000648709888225,2.5443313577497406,0.7860877047615986,1.9582501400870242,-2.1960951843261682,91.8965121008229,46.60051902808304,0.586081217662714,1,-1.1022710800170863,-1.442478179931637,-1.6930980682373011,-2.211347579956051,0.9979419708251989,2,0.0011767566886908831,-2.6164599761532887,22.97533416748047,1.5238223957551185,22.39017677307129,1.1322333578904935,21.941104888916016,0.0011767566886908831
5130,2015-01-22,23.80544090270996,23.927913665771484,23.179458618164066,23.22481918334961,7721944.0,0.02922149917152872,-1.2297252377286145,3.7647386190777405,65.94593804792522,53.63020034670406,-1.9691198476400444,-2.0141445297875364,-2.4133886939070592,-2.6157984739822453,9.969877161636397,0.7983531951904332,0.19757138051580014,1.937368488311769,0.45424085401933567,3.4204961226042023,1.1958046711655541,2.678932305457984,-2.727418042907715,95.16136203163866,48.184442586727926,0.7415638171462166,1,-1.4855737686157227,-1.8257808685302734,-2.4506282806396484,-3.1367130279541016,0.48082542419433594,3,-0.0203887425809679,1.9411757431099623,23.12956047058105,-2.6164599761532887,22.97533416748047,1.5238223957551185,22.39017677307129,-0.0203887425809679
5131,2015-01-23,24.26812171936035,24.41781234741211,23.57863426208496,23.84172821044922,7140047.0,0.01943592721266163,1.3125027922683732,0.7343740247624115,77.28371443537657,56.52973464483519,-2.1517702516575063,-2.4216409778754624,-2.8100449812781108,-3.057149491776542,10.961504032072513,0.8391780853271484,0.2824081710801849,2.2861932754516587,0.4546404518773137,4.117746099026004,1.370416863664488,3.2019696872388295,-2.9621075950805675,93.98909656843672,39.76636555713758,0.9157764117871718,1,-1.7033052444458008,-2.0435123443603516,-3.0539278984069824,-3.692383766174313,-0.10433006286621094,4,-0.03850470213153079,-1.2297252377286145,23.80544090270996,1.9411757431099623,23.12956047058105,-2.6164599761532887,22.97533416748047,-0.03850470213153079
5132,2015-01-26,24.3134822845459,24.48585319519043,23.787294387817386,24.222761154174805,5582817.0,0.0018691419842913337,2.2083501235173375,0.21276386360281455,80.29924481003516,60.06223890337152,-1.9761427975623107,-2.3954704863877794,-2.789686136169159,-3.084031651561567,12.028842331969374,0.6985588073730433,0.3350579561281535,2.208171939849855,0.10316813529937008,4.31317574440034,1.1556700375746125,3.2606738421250974,-2.6962883379528826,90.10420088564183,28.15024263222014,1.0525019022752418,1,-1.7146453857421875,-2.0548524856567383,-3.1786699295043945,-3.7377443313598597,-0.30391883850097656,0,-0.026119402692357463,1.3125027922683732,24.26812171936035,-1.2297252377286145,23.80544090270996,1.9411757431099623,23.12956047058105,-0.026119402692357463
5133,2015-01-27,22.889148712158203,23.60585021972656,22.72584724426269,23.360902786254886,10007939.0,-0.0585820474302452,-1.2045349751175836,-5.20004625346905,63.09444515635718,62.09876404301442,-0.3488495302109058,-0.9584726830749659,-1.3189236531512591,-1.6536602418432054,12.145042927299338,1.5876350402832067,0.41677264001155123,0.7446010589599616,-1.3893873130399967,2.87858943095992,-0.3223931270400193,1.8115952449599426,-0.9277156557334969,9.278461121647434,-56.566668333209414,1.0669941859999799,1,-0.2903118133544922,-0.2903118133544922,-1.7815532684326172,-2.39959716796875,1.1113433837890625,1,0.047364169477520424,2.2083501235173375,24.3134822845459,1.3125027922683732,24.26812171936035,-1.2297252377286145,23.80544090270996,0.047364169477520424
5134,2015-01-28,22.639663696289066,22.73038482666016,22.381105422973636,22.68048667907715,6073117.0,-0.010899707062352104,3.967731434384286,0.08653445731496948,57.62238753349528,63.50898289924562,0.155971454159058,-0.6723658635705441,-1.0227579438028265,-1.3992371168755078,12.097256063925386,0.5080432891845668,0.4948961245010821,0.4499817848205616,-1.685894248811941,2.5858578184530643,-0.6179562319956915,1.5179198016368147,-0.3753002232124736,12.284525334981453,-52.38339314325131,1.0679380168162518,1,0.30164909362792613,-0.040826797485355115,-1.5830993652343786,-2.1614522933959996,1.5513439178466797,2,0.061911400654978355,-1.2045349751175836,22.889148712158203,2.2083501235173375,24.3134822845459,1.3125027922683732,24.26812171936035,0.061911400654978355
5135,2015-01-29,22.440074920654297,22.58069229125977,22.272239685058594,22.4672908782959,4082586.0,-0.008815889595899074,1.4285810826030731,0.6666822408074214,61.538468785239715,64.681486040199,0.5570764885739123,-0.4542685500652013,-0.7825247528450312,-1.1972692562577478,11.991190507239176,0.3674240112304723,0.6096989182271564,0.2238568305969224,-1.9105415738209004,2.358255235014745,-0.843342371611989,1.2910560328058338,2.045778274536133,7.58195750195378,-60.704297174819004,1.067199202208912,1,0.7665987014770508,0.15876197814941406,-1.4186654090881348,-1.9618635177612305,1.8280467987060547,3,0.07519705378518182,3.967731434384286,22.639663696289066,-1.2045349751175836,22.889148712158203,2.2083501235173375,24.3134822845459,0.07519705378518182
5136,2015-01-30,22.267702102661133,22.603374481201172,22.104402542114254,22.58522987365723,6476623.0,-0.007681472481827933,1.82050867376095,11.66697035531585,56.04132357645209,65.03657462718269,0.8723902646859507,-0.2692640550214236,-0.5757907245508704,-1.0221194038857,11.54638838965328,0.4989719390869176,0.7745218928810083,0.034700489044190874,-2.0955638154746623,2.164964793563044,-1.0304316632152357,1.0998326413036175,2.1738788223266603,6.857146518486146,-57.935699838720936,1.0651321522594268,1,1.027425765991211,0.3311347961425781,-1.2462925910949707,-1.7894906997680664,1.7645435333251953,4,0.09064986656175589,1.4285810826030731,22.440074920654297,3.967731434384286,22.639663696289066,-1.2045349751175836,22.889148712158203,0.09064986656175589
5137,2015-02-02,22.399248123168945,22.46275520324707,22.081722259521484,22.235950469970703,3976647.0,0.005907480704625101,1.6249909662499096,-0.5142783344145645,59.24131274655401,64.75025628272323,0.829496784911008,-0.3234342216531516,-0.6754179987076228,-1.151543821102134,12.165800110478028,0.38103294372558594,0.9261499409105305,0.1065969467163086,-1.9687163588857892,2.1819102523184064,-0.9310597060847421,1.1442535995173593,1.9488456665039067,20.833281190165764,-43.45810536466334,1.0376566528010494,2,0.8845396041870117,0.19958877563476562,-1.3392815589904785,-1.921036720275879,1.1703147888183594,0,0.07877690910080215,1.82050867376095,22.267702102661133,1.4285810826030731,22.440074920654297,3.967731434384286,22.639663696289066,0.07877690910080215
5138,2015-02-03,22.80749893188477,22.94358062744141,22.53986740112305,22.594301223754886,4102978.0,0.018226094307761453,-1.5070267389180065,1.3055772936985341,64.6274544205541,65.07714327910992,0.4413472589586469,-0.6217301295368749,-1.036550344065347,-1.5501351245682855,12.664366468281266,0.5443325042724645,1.034973211271641,0.42480611801147816,-1.5702961024356412,2.4199083384585975,-0.5727449922120833,1.4223572282350396,1.4046125659790007,84.21066608831906,14.796982364462039,0.9975511102235605,2,0.47628879547118785,-0.20866203308105824,-1.7475323677063024,-2.3292875289917028,1.3517551422119105,1,0.05270479318009191,1.6249909662499096,22.399248123168945,1.82050867376095,22.267702102661133,1.4285810826030731,22.440074920654297,0.05270479318009191
5139,2015-02-04,22.576156616210934,22.884611129760746,22.381105422973636,22.78028106689453,3967490.0,-0.010143256670305911,1.4395567836316336,-0.9574420497955918,59.352219277145295,64.34450786013437,0.6547922854278099,-0.2902313056370609,-0.7772082299006193,-1.3103804827194807,13.264460447452675,0.5035057067871094,1.101696572465677,0.12043266296386435,-1.7842497410351577,2.0251150669628863,-0.8319085390356449,1.0727738649633736,1.5081315273522975,57.36840008675151,-10.945433750696054,0.9523412019995101,2,0.7076311111450231,0.02268028259277699,-1.4799013137817347,-2.0979452133178675,1.5740261077880895,2,0.0630902550841439,-1.5070267389180065,22.80749893188477,1.6249909662499096,22.399248123168945,1.82050867376095,22.267702102661133,0.0630902550841439
5140,2015-02-05,22.802961349487305,22.802961349487305,22.14069175720215,22.38564109802246,3402929.0,0.01004620658564681,2.173915428069983,-2.044440291534257,57.956428324160065,62.19703162555476,0.302659277529969,-0.4493300990409317,-0.9823055872583808,-1.52867234194931,13.829585242257172,0.6622695922851562,1.0740272581318635,0.2896289825439453,-1.5819539129817528,2.1612118780696434,-0.6461624652189037,1.2254204303067944,1.161172841033423,83.68417791272522,18.18815618181692,0.9357914477628498,2,0.48082637786865234,-0.20412445068359375,-1.7067060470581055,-2.3247499465942383,1.4243354797363317,3,0.06087131593895578,1.4395567836316336,22.576156616210934,-1.5070267389180065,22.80749893188477,1.6249909662499096,22.399248123168945,0.06087131593895578
5141,2015-02-06,22.56708526611328,22.86193084716797,22.4672908782959,22.86193084716797,3769935.0,-0.010344098722919859,1.6769264606945091,-0.7065211429825042,51.70009322459208,59.01934811606109,0.3038179741651952,-0.09808721813868715,-0.727454193287457,-1.285278850420724,14.076578530804476,0.3946399688720703,1.0284144728444211,-0.0226803779602065,-1.7607427105454683,1.7153819546250553,-0.8917115442528356,0.8463507883324226,1.2841042085474932,56.31586634857521,-4.746405196108235,0.8690311662926309,2,0.2767009735107422,0.03175163269042969,-1.470829963684082,-2.088873863220215,2.127429962158203,4,0.07537687890076561,2.173915428069983,22.802961349487305,1.4395567836316336,22.576156616210934,-1.5070267389180065,22.80749893188477,0.07537687890076561
5142,2015-02-09,22.25863075256348,22.39017677307129,21.92295837402344,22.372032165527344,3773644.0,-0.013668336425040062,5.2424535874924665,0.384612896548143,42.72559973888293,56.756143069675055,0.3242355510121584,0.278220366998827,-0.40219373962036187,-0.9725452380315964,14.339929612941754,0.6441268920898402,0.8762740998710044,-0.36515560150145987,-2.0455289165272212,1.3152177135243015,-1.2053422590143406,0.4750310560114208,1.4863906891889371,32.888992711642686,-23.981140301315023,0.8401866575128804,2,0.1746387481689453,0.3402061462402308,-0.9616532325744664,-1.7804193496704137,2.37691497802734,0,0.07968211985450124,1.6769264606945091,22.56708526611328,2.173915428069983,22.802961349487305,1.4395567836316336,22.576156616210934,0.07968211985450124
5143,2015-02-10,22.46275520324707,22.56254959106445,22.072650909423828,22.226877212524414,3673722.0,0.009170575358058874,1.2499934299855664,-2.0800269111093073,43.29992218972679,55.16475803147857,0.05952631935387842,0.1696052269063557,-0.5945442409447921,-1.171449891543773,14.007605035637944,0.48989868164062145,0.6036142188433722,-0.2161447525024407,-1.7910535841843078,1.3587640791794264,-1.0035991683433743,0.5713096633384929,1.1365011930870281,56.13219803127002,3.5401261663275676,0.7874544158409331,2,-0.029485702514644885,0.13608169555664062,-1.0761895179748535,-1.984543800354004,2.395059585571289,1,0.049273016543413206,5.2424535874924665,22.25863075256348,1.6769264606945091,22.56708526611328,2.173915428069983,22.802961349487305,0.049273016543413206
5144,2015-02-11,22.54440498352051,22.612445831298828,22.290382385253906,22.39471244812012,2599493.0,0.0036348960550323106,1.2539712203327043,0.6346184946793026,35.61075703350197,52.283901170174374,-0.04141181847166209,0.21132635833895108,-0.6727337495268415,-1.2497422557202675,13.988822732671757,0.3220634460449219,0.2915912874282114,-0.20593852996825746,-1.6016836654373101,1.1898066055007952,-0.9038110977027856,0.49193403776627065,0.9207475710287341,66.18368773004664,18.192451547508384,0.6978725677345267,2,-0.11113548278808594,0.05443191528319957,-1.207736492156986,-2.066193580627445,2.1319656372070277,2,0.07162970554142323,1.2499934299855664,22.46275520324707,5.2424535874924665,22.25863075256348,1.6769264606945091,22.56708526611328,0.07162970554142323
5145,2015-02-12,22.916364669799805,23.025230407714844,22.489971160888672,22.489971160888672,3846474.0,0.01649897997091454,-1.5106350619316224,2.848462067735277,34.249474841741375,49.862584644095406,-0.37850906219529534,-0.05408553936597471,-1.035816010126542,-1.6126709320102535,13.756545108695493,0.5352592468261719,0.17497674305718292,0.09661884307861257,-1.1758739721158271,1.3691116582730523,-0.5396275645186073,0.7328652506758324,0.4254123503073757,90.12351446943109,45.969904388265874,0.6362464075972203,2,-0.44227027893066406,-0.31752777099609375,-1.5796961784362793,-2.4381532669067383,1.3018608093261719,3,0.05384004278065957,1.2539712203327043,22.54440498352051,1.2499934299855664,22.46275520324707,5.2424535874924665,22.25863075256348,0.05384004278065957
5146,2015-02-13,22.96626281738281,23.025230407714844,22.73038482666016,22.95265388488769,3416432.0,0.0021774024066201214,3.4828396189478963,0.031916368825289754,34.31892786401775,47.09343076825804,-0.35637197016135147,-0.024499644208059834,-1.0750502712794336,-1.6648896573758982,14.3274675900926,0.29484558105468395,0.1228595163779218,0.09525909423827628,-1.1089694401553878,1.2994876286319403,-0.5068551729585558,0.6973733614351083,0.262008711037673,94.65035957280364,53.98311562959182,0.6021142671968318,2,-0.4921684265136683,-0.367425918579098,-1.6295943260192836,-2.347432136535641,1.1657752990722692,4,0.054908106811630164,-1.5106350619316224,22.916364669799805,1.2539712203327043,22.54440498352051,1.2499934299855664,22.46275520324707,0.054908106811630164
5147,2015-02-16,22.87553977966309,22.948116302490234,22.78935432434082,22.89822006225586,1847218.0,-0.0039502742976124106,1.5926087430502562,-1.6665732305533478,49.770280512124806,45.442633667321445,-0.21342593660651232,0.11009458138873285,-0.9775685718942384,-1.587902581162794,14.86772872442867,0.17690849304198863,0.05657367249068557,-0.019732093811033025,-1.202533174383067,1.163068986761001,-0.61113263409705,0.5716684464749839,0.24830669640562775,84.2857600525407,38.010226294448245,0.5914005402860161,2,-0.40144538879394887,-0.27670288085937855,-1.5740256309509313,-2.247636795043949,1.2882518768310511,0,0.07951617606092554,3.4828396189478963,22.96626281738281,-1.5106350619316224,22.916364669799805,1.2539712203327043,22.54440498352051,0.07951617606092554
5148,2015-02-17,22.662342071533203,22.839250564575195,22.489971160888672,22.816570281982425,2966115.0,-0.009319898467245125,2.499990443607729,6.80010091666088,50.38756000824007,44.44656041522086,-0.025685164059215282,0.31478037841720763,-0.7454730236736395,-1.385836454653397,13.888359027206912,0.3855686187744176,0.042554826721072914,-0.2172801971435554,-1.4038972817532027,0.9693368874660919,-0.8105887394483773,0.3760283451612665,0.36543335637189145,50.617226271309626,0.04032115547254733,0.5933085423048232,2,-0.1882476806640625,-0.06350517272949219,-1.360827922821045,-1.9006242752075195,1.2066020965576172,1,0.08706971472009561,1.5926087430502562,22.87553977966309,3.4828396189478963,22.96626281738281,-1.5106350619316224,22.916364669799805,0.08706971472009561
5149,2015-02-18,23.15677833557129,23.21121025085449,22.71224021911621,22.816570281982425,3829597.0,0.02181752717690899,1.2222278853055923,-2.2058743507295824,61.12673604016722,44.798816828110546,-0.47952615887028927,-0.18710522278687236,-1.228183739114975,-1.8943640273528644,13.06246888583209,0.5488681793212855,0.010789690887296643,0.2757951736450188,-0.9120905944853916,1.4636809417754293,-0.31814771042018464,0.8697380577102223,-1.233819961547848,92.45299983868325,34.93232651854059,0.593942884065205,2,-0.5896940231323242,-0.5579414367675781,-1.856398582458496,-2.3655757904052734,0.46721839904785156,2,0.07345738809591218,2.499990443607729,22.662342071533203,1.5926087430502562,22.87553977966309,3.4828396189478963,22.96626281738281,0.07345738809591218
5150,2015-02-19,23.320077896118164,23.33822250366211,22.957189559936523,23.147705078125,2912265.0,0.007051911892943741,2.6521540416274374,0.50666883448172,66.38416804055626,46.43038069655101,-0.6277760522051778,-0.40963348663826693,-1.3710378925573181,-2.0666750933320657,11.417777822504107,0.38103294372558594,-0.08884933008178564,0.46336288452148366,-0.6632527319711308,1.589978501014098,-0.09994492372482355,1.0266706927677909,-1.3713544845581005,97.86093972045835,32.52998866494063,0.5633078082463064,2,-0.6894874572753906,-0.7212409973144531,-2.019698143005371,-2.5288753509521484,0.5125789642333949,3,0.05815987110553955,1.2222278853055923,23.15677833557129,2.499990443607729,22.662342071533203,1.5926087430502562,22.87553977966309,0.05815987110553955
5151,2015-02-20,23.33368492126465,23.351829528808594,22.97079849243164,23.21121025085449,4361448.0,0.0005834896953216262,3.799971167015065,0.7105219479269457,65.10262338543112,48.91671665727859,-0.5824567820003068,-0.5236851938126996,-1.3526523168741136,-2.0948105606927143,9.212083260128574,0.3810310363769531,-0.13227364029069477,0.5236917495727553,-0.4189552338923548,1.4663387330378654,0.05236825784020027,0.9950152413053104,-1.3293815460205032,97.89471121714152,25.82244281840586,0.47132349173255583,2,-0.6214447021484375,-0.39237213134765625,-2.0752639770507812,-2.2975330352783203,0.8210334777832031,4,0.037908309846732324,2.6521540416274374,23.320077896118164,1.2222278853055923,23.15677833557129,2.499990443607729,22.662342071533203,0.037908309846732324
5152,2015-02-23,23.678428649902344,23.76915168762207,23.47884178161621,23.54688262939453,3502483.0,0.01477450860423346,-1.1695055375799992,1.0740671525571233,64.37122243106424,51.25797223964942,-0.7874290357441787,-0.9680788562967848,-1.6607378743108896,-2.443678995196276,7.041097284925593,0.4354667663574219,-0.17238613326537688,0.9001881599426262,0.1470464098512636,1.6533299100339889,0.5236172848969467,1.2767590349883058,-1.5932737054443322,92.90772210616723,21.446761428454337,0.376570875045681,2,-0.6486616134643555,-0.47402286529541016,-2.4585647583007812,-2.6082563400268555,0.2948455810546875,0,0.01915707639470421,3.799971167015065,23.33368492126465,2.6521540416274374,23.320077896118164,1.2222278853055923,23.15677833557129,0.01915707639470421
5153,2015-02-24,23.97327423095703,24.04585266113281,23.36543846130371,23.705644607543945,3487756.0,0.012452075490908987,2.29668836839653,2.0344942582067045,72.58062527282023,55.36573537735145,-0.9448338191062149,-1.2411758003566078,-1.9214701093436162,-2.731923066780009,6.802036117167224,0.680414199829098,-0.1423587480755124,1.1408274650573738,0.21729358216188288,2.0643613479528646,0.6790605236096283,1.6025944065051192,-1.7533995470458947,94.55775696978131,20.433715276614308,0.4617669414477461,2,-0.7053623199462891,-0.7688684463500977,-2.5833067893981934,-2.7919673919677734,0.058971405029296875,1,0.00794707571863884,-1.1695055375799992,23.678428649902344,3.799971167015065,23.33368492126465,2.6521540416274374,23.320077896118164,0.00794707571863884
5154,2015-02-25,24.041316986083984,24.150182723999023,23.918842315673828,23.95059585571289,2586571.0,0.0028382754258526877,-1.9999752658916645,0.3389801518013042,71.09736656201207,59.459945568492635,-0.8696640058171035,-1.263612153100759,-1.9356261989078298,-2.79746462695309,7.114888459397911,0.2313404083251953,-0.023395413016242372,1.1387875556945808,0.07480143032534414,2.2027736810638174,0.6067944930099642,1.6707806183791973,-1.638844504450681,90.87457152358539,17.21792101391182,0.5319930626846183,2,-0.7212400436401367,-0.8369112014770508,-2.184131145477295,-2.3723793029785156,0.4082489013671875,2,-0.007169857545364033,2.29668836839653,23.97327423095703,-1.1695055375799992,23.678428649902344,3.799971167015065,23.33368492126465,-0.007169857545364033
5155,2015-02-26,24.12750244140625,24.286266326904297,24.05946159362793,24.10028648376465,3358100.0,0.003584889104542466,-3.1666871068906914,0.2999957951391809,78.01298425590504,64.31484072314679,-0.8560000724324333,-1.2826606104688096,-1.9463632774978734,-2.8838091941419677,7.667178532252203,0.2449493408203125,0.09098327544800355,1.140601634979248,-0.031139299061127446,2.3123425690196235,0.5547311679590585,1.7264721019994376,-1.51530473068906,87.93099448443054,11.581803892325084,0.5858704670201884,2,-0.7393836975097656,-0.9230966567993164,-2.2703166007995605,-2.4585647583007812,0.6849498748779297,3,-0.020868538217325816,-1.9999752658916645,24.041316986083984,2.29668836839653,23.97327423095703,-1.1695055375799992,23.678428649902344,-0.020868538217325816
5156,2015-02-27,24.286266326904297,24.286266326904297,24.02317237854004,24.11842918395996,4468214.0,0.006580203893196357,2.1351099494289447,6.1668652323218165,88.46809369863855,68.61459774387052,-0.9027658943829238,-1.3517498267478878,-2.040755620903596,-3.0336261780388263,8.467702331863604,0.2630939483642578,0.2523265727735975,1.1984373092651381,-0.05720375429267577,2.454078372822952,0.5706167774862294,1.8262578410440469,-1.4396990099209113,100.0,17.40348898578125,0.6278205317789075,2,-0.8981475830078125,-1.0818605422973633,-2.136502742767334,-2.3247509002685547,0.4263935089111328,4,-0.018677612295234902,-3.1666871068906914,24.12750244140625,-1.9999752658916645,24.041316986083984,2.29668836839653,23.97327423095703,-0.018677612295234902
5157,2015-03-02,24.16379165649414,24.399667739868164,24.01863670349121,24.227296829223636,3092225.0,-0.005042960031879429,-1.153842836426758,-0.37837377123702326,83.30367058742702,72.2719433637802,-0.6463007299946391,-1.149223192164584,-1.8373346105906911,-2.8989872387926923,9.400886382815589,0.3810310363769531,0.400693905906099,0.98773546218872,-0.31140474257606954,2.2868756669535095,0.3381653598063252,1.6373055645711148,-1.1156664781218275,77.19305687212533,-8.38951648275308,0.6495701023823954,3,-0.6078376770019531,-0.959385871887207,-1.7690787315368652,-1.9391822814941406,0.5534038543701136,0,-0.0003754898062056089,2.1351099494289447,24.286266326904297,-3.1666871068906914,24.12750244140625,-1.9999752658916645,24.041316986083984,-0.0003754898062056089
5158,2015-03-03,24.009563446044922,24.259048461914066,23.90976905822754,24.16379165649414,2751690.0,-0.006382616298041488,1.0263245252954243,2.4285928818139504,77.89284331873878,74.13484417251037,-0.313879931397647,-0.9489764023420868,-1.6362096751377848,-2.7310503842452363,9.645215003298672,0.349279403686527,0.552062851632904,0.7734040260314927,-0.5645863734684653,2.1113944255314507,0.10440882628151371,1.4423992257814717,-0.7451914578332719,20.370413629851118,-64.87077611390517,0.6689951997499783,3,-0.3311347961425781,-0.8482503890991211,-1.5808300971984863,-1.7509336471557617,0.8255710601806641,1,-0.0015114483513805066,-1.153842836426758,24.16379165649414,2.1351099494289447,24.286266326904297,-3.1666871068906914,24.12750244140625,-0.0015114483513805066
5159,2015-03-04,24.000492095947266,24.145647048950195,23.76915168762207,24.06399726867676,2294478.0,-0.0003778223672430414,2.319995626981524,0.41176106851350314,73.94784850872358,74.97525311341784,-0.1928186998809629,-0.8724575280179145,-1.5798187632415974,-2.7008686950327956,10.037735752463695,0.376495361328125,0.6373925273934731,0.6931159019470208,-0.6485798929737356,2.034811696867777,0.022268004486644344,1.3639637994073972,-0.5544727874705728,36.69064530571252,-45.95290193009116,0.6708478974603775,3,-0.3152589797973633,-0.8391790390014648,-1.4016551971435547,-1.7418622970581055,0.9752616882324254,2,0.001323037040745767,1.0263245252954243,24.009563446044922,-1.153842836426758,24.16379165649414,2.1351099494289447,24.286266326904297,0.001323037040745767
5160,2015-03-05,24.191007614135746,24.41327667236328,23.95059585571289,24.082141876220703,3152795.0,0.00793798383078359,-1.4878136329372913,-1.7142814236371429,75.47163374611961,76.12736537571656,-0.2758046169835744,-1.0051888172470633,-1.723042449408272,-2.8650405767759075,10.971587240738634,0.4626808166503906,0.7520038155199025,0.8142291069030811,-0.5607914792516198,2.189249693057782,0.12671881382573247,1.5017393999804298,-0.5924045566364171,65.49286807794978,-14.986160559989997,0.6875102930773503,3,-0.30165004730224965,-1.0228900909423864,-1.4209327697753942,-1.9323778152465856,0.22680473327636363,3,0.010688197756770546,2.319995626981524,24.000492095947266,1.0263245252954243,24.009563446044922,-1.153842836426758,24.16379165649414,0.010688197756770546
5161,2015-03-06,24.26812171936035,24.513071060180664,24.15471839904785,24.19554328918457,2556935.0,0.0031877177856596273,-3.64704427405392,0.6666783467946591,79.12710520184713,77.76690790580355,-0.23068887825537487,-0.9995804342359946,-1.7638622492438927,-2.91190832133109,11.922600987013537,0.3583526611328125,0.7986398323199992,0.8062913894653327,-0.5682861329976241,2.1808689119282896,0.11900262823385432,1.4935801506968112,-0.5228774111855117,67.07313321094895,-12.390477132354619,0.687288761231478,3,-0.32886695861816406,-1.0501070022583008,-1.3653664588928223,-2.0094919204711914,0.3583507537841797,4,0.022429861001132867,-1.4878136329372913,24.191007614135746,2.319995626981524,24.000492095947266,1.0263245252954243,24.009563446044922,0.022429861001132867
5162,2015-03-09,24.032245635986328,24.11842918395996,23.918842315673828,24.11842918395996,2223094.0,-0.009719585475205905,3.6316698019254177,-1.1874540103016924,78.38349875989358,78.41167162658948,0.06778220322165751,-0.6577393040281407,-1.4890048958131317,-2.6375071230355402,12.712401983145385,0.34927940368652344,0.812803599581386,0.4817345619201667,-0.7910865811594263,1.7545557049997598,-0.15467600961962802,1.1181451334599615,-0.13343597741032198,35.36592244659358,-45.77420027527537,0.6364105715397957,3,0.10886573791503906,-0.8142309188842773,-1.0852632522583008,-1.773615837097168,0.3311347961425781,0,0.028312551816224607,-3.64704427405392,24.26812171936035,-1.4878136329372913,24.191007614135746,2.319995626981524,24.000492095947266,0.028312551816224607
5163,2015-03-10,23.569562911987305,24.09575080871582,23.451623916625977,23.9415225982666,3819109.0,-0.019252579680119175,-1.119404296445987,4.315901294677437,58.66666239509966,77.03048227471032,0.5220782518217391,-0.11371607587797428,-1.0002489873044667,-2.1336010861178174,13.449694579563246,0.6441268920898438,0.8266294065410342,-0.03628854751586985,-1.2016887605536262,1.1291116655218865,-0.618988654034748,0.5464115590030083,0.9435081481933594,11.111151042939493,-65.76425747612217,0.5827001065188787,3,0.4127845764160156,-0.3515481948852539,-0.6282505989074707,-1.3109331130981445,0.42639350891113637,1,0.048691297465396355,3.6316698019254177,24.032245635986328,-3.64704427405392,24.26812171936035,-1.4878136329372913,24.191007614135746,0.048691297465396355
5164,2015-03-11,24.15925407409668,24.20461654663086,23.678428649902344,23.73739814758301,3036270.0,0.025019181064637408,1.0530922080821612,-1.134144215287098,64.94343524092497,75.57831016193477,-0.05489724982638222,-0.6073635971158104,-1.5446321432127093,-2.6848123954757206,14.371479385649913,0.6350536346435547,0.8364245848829839,0.4726601600646987,-0.6034388201021379,1.5487591402315353,-0.06538933001871783,1.0107096501481152,0.3325880432128905,66.66654687118152,-7.242271379628235,0.5380494900834181,3,-0.17690658569335938,-0.9412393569946289,-1.2179417610168457,-1.9006242752075195,0.38103294372558594,2,0.027976047193178033,-1.119404296445987,23.569562911987305,3.6316698019254177,24.032245635986328,-3.64704427405392,24.26812171936035,0.027976047193178033
5165,2015-03-12,24.150182723999023,24.48585319519043,24.08667755126953,24.122966766357425,2531173.0,-0.00037548138157883493,-6.999961774430917,0.0645148163888986,64.5631200076204,72.92220197404386,-0.04723794495389555,-0.5281993398812261,-1.4949809851622078,-2.625262281154786,15.033320869466365,0.39917564392089844,0.7925585766286893,0.4018979072570801,-0.628788524032835,1.4325843385469952,-0.11344530838787747,0.9172411229020376,-0.6985588073730469,65.81192588013744,-4.853697600501519,0.5153432156449576,3,-0.16783523559570312,-0.9321680068969727,-1.2088704109191895,-1.8915529251098633,0.6668071746826172,3,0.0341848784175145,1.0530922080821612,24.15925407409668,-1.119404296445987,23.569562911987305,3.6316698019254177,24.032245635986328,0.0341848784175145
5166,2015-03-13,24.227296829223636,24.286266326904297,23.98234748840332,24.24997711181641,1888951.0,0.003193106491404807,5.380914242236625,-0.833345013666098,60.82291216127278,70.42433992669338,-0.14929668774297866,-0.5333406404446492,-1.5305137072214343,-2.652892338743989,15.650455232784113,0.30391883850097656,0.7544567470672519,0.415960311889652,-0.566451085479482,1.398371709258786,-0.07524538679491499,0.907166010574219,-0.7549883270263713,75.00009221111215,6.8526704006144,0.49120569868456765,3,-0.24494934082031605,-1.0092821121215856,-1.2859845161438024,-1.9686670303344762,0.4944343566894531,4,0.007863672102232488,-6.999961774430917,24.150182723999023,1.0530922080821612,24.15925407409668,-1.119404296445987,23.569562911987305,0.007863672102232488
5167,2015-03-16,24.694515228271484,24.82152557373047,24.404205322265625,24.42234992980957,4018598.0,0.01928479278316675,-1.7058787155498116,-12.000084097216382,63.316612644897376,68.804758740711,-0.5959895959231609,-0.9036283085774528,-1.926466816831912,-3.061395878251254,16.59470046274666,0.5942287445068324,0.7003917281357452,0.7922299385070808,-0.161790170193008,1.7462500472071696,0.31521988415703817,1.2692399928571234,-1.2019358322143567,90.72850632742198,24.851010884905392,0.47701005435004423,3,-0.5579404830932617,-1.3222732543945312,-1.9732036590576172,-2.435885429382324,-0.05443382263183594,0,-0.0027553792612642347,5.380914242236625,24.227296829223636,-6.999961774430917,24.150182723999023,1.0530922080821612,24.15925407409668,-0.0027553792612642347
5168,2015-03-17,24.63554573059082,24.71265983581543,24.36791610717773,24.63100814819336,3328181.0,-0.00238795931548208,3.3427960451231242,0.01667215630759743,61.00840894362778,67.36704323347814,-0.49046400132350243,-0.7264997882889901,-1.7890135358505823,-2.945776051654015,18.081852734090933,0.34474372863769887,0.6017631172807505,0.6346002578735366,-0.17699573997752083,1.446196255724594,0.22880225894800788,1.0403982567990653,-1.0898084874267582,83.73017726993619,20.14655057651467,0.40579799892552887,3,-0.49897098541259766,-1.1884574890136719,-2.119492530822754,-2.37691593170166,0.18597984313964844,1,-0.01104766671046209,-1.7058787155498116,24.694515228271484,5.380914242236625,24.227296829223636,-6.999961774430917,24.150182723999023,-0.01104766671046209
5169,2015-03-18,24.85781478881836,24.93039131164551,24.60832977294922,24.662761688232425,4338459.0,0.009022290825550394,-1.1194050458140061,42.986128625472105,62.880015177732865,65.9679745036574,-0.6462979261721564,-0.8588300108878926,-1.9321075258650566,-3.1108308860913887,19.16986656222898,0.3220615386962926,0.5354156288418643,0.7718174934387214,-0.023656403236049783,1.5672913901134926,0.3740805451013358,1.169554441776107,-1.2610460124316418,92.34460253335659,30.525445411444316,0.397736948337385,3,-0.6668071746826172,-1.2474279403686523,-2.341761589050293,-2.599184989929199,0.22680473327637074,2,-0.0346715258457716,3.3427960451231242,24.63554573059082,-1.7058787155498116,24.694515228271484,5.380914242236625,24.227296829223636,-0.0346715258457716
5170,2015-03-19,24.67637062072754,25.1072998046875,24.49946212768555,24.803380966186523,4160458.0,-0.007299280714426981,-1.528299192358368,-0.6511577876867833,56.82539767293008,63.490007000444386,-0.43445191277000106,-0.6014000212790407,-1.6892199136217556,-2.8730812943394426,20.21157550767811,0.6078376770019496,0.4906072401485204,0.5225586891174316,-0.22796822203905975,1.273085600273923,0.14729523353918594,0.8978221446956773,-0.9995844922252957,61.69356000942694,4.509704403468554,0.3752634555782453,3,-0.3969087600708008,-0.8777351379394531,-2.1603174209594727,-2.417740821838379,-0.8437137603759801,3,-0.005514733304863184,-1.1194050458140061,24.85781478881836,3.3427960451231242,24.63554573059082,-1.7058787155498116,24.694515228271484,-0.005514733304863184
5171,2015-03-20,24.218225479125977,24.73080444335937,24.11389350891113,24.57657623291016,8768405.0,-0.018566147698265367,-1.175996286316867,2.8214296440907325,50.85228341716106,60.430983073474096,0.01773628381176806,-0.0775664472043367,-1.1539465399189694,-2.3644170741034003,20.97432526499943,0.6169109344482422,0.45947908526635217,0.020186519622804155,-0.6234954470981613,0.6638684863437696,-0.3016544637376768,0.3420275029832851,-0.4269982565289112,10.502447050963108,-42.326572543475706,0.3218409833604821,3,0.06123638153076172,-0.4195899963378906,-1.6817598342895508,-1.9595956802368164,-0.7121677398681676,4,0.024723711490412414,-1.528299192358368,24.67637062072754,-1.1194050458140061,24.85781478881836,3.3427960451231242,24.63554573059082,0.024723711490412414
5172,2015-03-23,24.132038116455078,24.20008087158203,23.80544090270996,24.15925407409668,2960032.0,-0.003558781081842044,6.2497766253788605,0.07594781747826984,51.95936272194332,59.685727554234504,0.13361935905268751,0.04674317481266499,-1.007444160355881,-2.2297269215184627,20.929643094890203,0.4127845764160156,0.40238088731272015,-0.08868131637573384,-0.6855369213891578,0.5081742886376901,-0.3871091188824458,0.20974648613097813,0.9752616882324219,25.08699009155387,-30.53222406703043,0.29842780250671275,3,0.26082611083984375,-0.3334026336669922,-1.5955724716186523,-1.873408317565918,-0.8573226928710938,0,0.024436107162283616,-1.175996286316867,24.218225479125977,-1.528299192358368,24.67637062072754,-1.1194050458140061,24.85781478881836,0.024436107162283616
5173,2015-03-24,24.16379165649414,24.38152313232422,23.99595642089844,24.08667755126953,2801977.0,0.0013158250407954153,-1.9824576933859115,-2.8334150956619246,52.593660291574736,58.31353033764004,0.2179402729018527,0.03161549083205273,-0.9702508679759774,-2.2138216264882793,20.60978902014136,0.3855667114257777,0.32712432295919314,-0.06645364761352468,-0.6526673166145613,0.519760021387512,-0.35956048211404124,0.22665318688699188,0.9174709701538077,27.526082376503375,-29.228062567001423,0.29310683450051783,3,0.29257869720458984,-0.3651561737060547,-1.6273260116577148,-1.9051618576049805,-1.084127426147461,1,0.019710886268029082,6.2497766253788605,24.132038116455078,-1.175996286316867,24.218225479125977,-1.528299192358368,24.67637062072754,0.019710886268029082
5174,2015-03-25,23.86894416809082,24.24090576171875,23.755542755126953,24.08667755126953,3386503.0,-0.012202037353855388,-1.1836826636346083,-2.82352213702696,45.04880992454777,56.145273661743076,0.5221905410058945,0.3297959206992829,-0.600564508879863,-1.8802234263828836,19.963166023049826,0.4853630065917969,0.2611507845537062,-0.3526824951171861,-0.9554270415666153,0.25006205133224313,-0.6540547683419007,-0.051310221892471475,1.1868020240783679,8.389185985805195,-45.307325196034185,0.3013722732247145,3,0.5624771118164062,0.040825843811035156,-1.3324785232543945,-1.6103143692016602,-1.0160846710205114,2,0.03990882038733434,-1.9824576933859115,24.16379165649414,6.2497766253788605,24.132038116455078,-1.175996286316867,24.218225479125977,0.03990882038733434
5175,2015-03-26,23.62399673461914,23.69203758239746,23.21121025085449,23.61492347717285,4203962.0,-0.01026218134102208,5.625021352640549,-0.04167141167710569,40.58356695009254,53.8964575271675,0.7651084867887192,0.5640046901620721,-0.2953888165061045,-1.5971216420083003,19.028054843632837,0.6577339172363317,0.2843281461877716,-0.572454643249511,-1.2312104013397445,0.08630111484072245,-0.9018325222946295,-0.2430767642043925,1.3797413200683586,27.16425778675945,-23.814077604989876,0.32937787904511756,3,0.5352582931518555,0.4082479476928711,-1.0410361289978027,-1.3653669357299805,-0.8709316253662109,3,0.0618279287744381,-1.1836826636346083,23.86894416809082,-1.9824576933859115,24.16379165649414,6.2497766253788605,24.132038116455078,0.0618279287744381
5176,2015-03-27,23.83265686035156,23.98234748840332,23.651212692260746,23.83719253540039,3356829.0,0.008832549719524962,1.2461574289706325,-0.4998948917388822,47.058816915976585,52.090035779509634,0.552704449678707,0.33689145187766556,-0.45346163631144165,-1.762984728267039,18.031969150068267,0.3583507537841797,0.2433206050150858,-0.3411140441894567,-1.0178395355122412,0.3356114471333278,-0.6794767898508489,-0.0027512985280644386,1.0635295261059596,53.10089458441494,0.14159286990152964,0.3383627456613917,3,0.32659816741943715,0.20639228820801137,-1.2179431915283168,-1.5740270614623988,-1.3109321594238281,4,0.0,5.625021352640549,23.62399673461914,-1.1836826636346083,23.86894416809082,-1.9824576933859115,24.16379165649414,0.0
5177,2015-03-30,24.15471839904785,24.37698745727539,23.859872817993164,24.000492095947266,2796390.0,0.013513455112597272,-1.3750005475036027,-34.002943650099525,58.9958033854411,51.86641293971112,0.1631805321365576,0.014878123960436085,-0.7346276291695233,-2.042187260280528,17.04424154661562,0.5443305969238317,0.2110990156965471,-0.01859884262085032,-0.6953646657209589,0.6581669804792583,-0.3569817541709064,0.31978406892920574,0.6403694192734868,80.62016261911637,21.44337908080638,0.33838291155005445,3,0.004536628723144531,0.004536628723144531,-1.32794189453125,-1.8960886001586914,-1.106807708740238,0,-0.026854407866564567,1.2461574289706325,23.83265686035156,5.625021352640549,23.62399673461914,-1.1836826636346083,23.86894416809082,-0.026854407866564567
5178,2015-03-31,23.97327423095703,24.41327667236328,23.72378921508789,24.404205322265625,7092120.0,-0.007511748433298715,2.0707089583935034,-2.7941478375938362,46.73046551475544,50.07201853271363,0.2691009467072867,0.20391924471197953,-0.5324173926734197,-1.8245880406176518,16.180589671058073,0.6894874572753906,0.18447967130759224,-0.19822854995727468,-0.8770344608191039,0.4805773609045545,-0.537631505388191,0.14117440547364168,0.7267809333162951,63.396162347337345,4.9533490022859965,0.33940295543091503,3,0.18598079681396484,0.18598079681396484,-0.8561878204345703,-1.714644432067871,-1.4969120025634766,1,-0.029139065471123216,-1.3750005475036027,24.15471839904785,1.2461574289706325,23.83265686035156,5.625021352640549,23.62399673461914,-0.029139065471123216
5179,2015-04-01,24.032245635986328,24.42234992980957,23.98688316345215,24.05038833618164,5464821.0,0.0024598811351828065,-6.999929920459722,0.04210116318184232,47.962409716688846,49.08724209313127,0.09019183199128022,0.1554170200911713,-0.574481260463866,-1.8407552893775474,15.613515650501137,0.44907569885253906,0.10985549532193062,-0.14084482192993164,-0.8181133981551127,0.5364237542952495,-0.4794791100425222,0.1977894661826589,0.5784788334818671,67.79031348722658,9.855001855854766,0.33863428811259083,4,-0.061238288879398084,0.12700939178466797,-0.7960867881774902,-1.773615837097168,-1.8779449462890625,2,-0.039637636035695145,2.0707089583935034,23.97327423095703,-1.3750005475036027,24.15471839904785,1.2461574289706325,23.83265686035156,-0.039637636035695145
5180,2015-04-02,24.449565887451172,24.48585319519043,24.041316986083984,24.0549259185791,3240217.0,0.017365012732723617,-1.1075166723183,-21.75199747687132,53.436187283750996,49.37434252275237,-0.40530629919069483,-0.25459260121386507,-0.9914850601587091,-2.2162488521770456,14.640097843913546,0.45360755920410156,0.05211938770677449,0.26354751586914205,-0.4249390715841237,0.9520341033224078,-0.0806957778574926,0.6077908095957767,0.0771877289001992,95.65234282162378,38.22839080138819,0.344243293726633,4,-0.6010341644287109,-0.2903108596801758,-1.1873245239257812,-2.1909360885620117,-2.4585647583007812,3,-0.06530612435946681,-6.999929920459722,24.032245635986328,2.0707089583935034,23.97327423095703,-1.3750005475036027,24.15471839904785,-0.06530612435946681
5181,2015-04-07,24.81245231628418,25.012041091918945,24.43595695495605,24.54482460021973,4168929.0,0.014842244255112158,-1.3738279561441227,0.6781566419371119,51.88403465504917,49.36597273754191,-0.7543670784837175,-0.6056607782059658,-1.3647476083248442,-2.534556496810673,13.754833670650768,0.5760841369628942,-0.027394327125570328,0.599217414855957,-0.14381041598369748,1.3422452456956115,0.22770349943613155,0.9707313302757825,-1.601242065429691,84.50700680322468,30.003057349527992,0.37151391541982653,4,-0.7008266448974609,-0.6531972885131836,-1.5161900520324707,-2.5538225173950195,-2.5855751037597656,1,-0.08299813258198963,-1.1075166723183,24.449565887451172,-6.999929920459722,24.032245635986328,2.0707089583935034,23.97327423095703,-0.08299813258198963
5182,2015-04-08,24.71265983581543,24.93039131164551,24.5947208404541,24.69905090332031,3584198.0,-0.004021870921773307,-2.020397655599733,0.05085023589949654,51.21603054904547,49.21290276614977,-0.6297801401060674,-0.4767214875917176,-1.2781671079556816,-2.391399366262057,13.406175843805121,0.3356704711914098,-0.0800964576355554,0.46540422439575124,-0.30455123219377356,1.235359680985276,0.08042649610099062,0.8503819526905119,-1.4654329681396518,76.76065826195746,24.881512382518977,0.38497772829476223,4,-0.6010341644287109,-0.5534048080444336,-1.4163975715637207,-2.4540300369262695,-2.3088741302490234,2,-0.08865638702768985,-1.3738279561441227,24.81245231628418,-1.1075166723183,24.449565887451172,-6.999929920459722,24.032245635986328,-0.08865638702768985
5183,2015-04-09,24.717195510864254,24.81698989868164,24.63554573059082,24.73987579345703,2609552.0,0.00018353649825475493,1.0512770751797824,-1.6665732305534349,47.61904146759404,49.498484048710466,-0.6119088774722883,-0.41199421674486914,-1.2502169072473315,-2.3541317935396116,14.069561226029561,0.1814441680908203,-0.07946706539850368,0.41255826950072816,-0.31460959781998454,1.1397261368214409,0.048974335840373584,0.7761422031610827,-1.4346723587036116,71.23900885245502,23.46729070255455,0.36358393366035635,4,-0.6055698394775355,-0.5579404830932582,-1.3370156288146937,-2.458565711975094,-2.3950595855712855,3,-0.0675353649981415,-2.020397655599733,24.71265983581543,-1.3738279561441227,24.81245231628418,-1.1075166723183,24.449565887451172,-0.0675353649981415
5184,2015-04-10,24.835134506225586,24.835134506225586,24.66729736328125,24.79430961608887,3006555.0,0.00477153628976601,7.222294898149879,-1.8000168194428379,52.74726290261043,50.85000582121245,-0.6463514705849782,-0.5024632704067429,-1.3255868987792425,-2.4280708880068147,14.586631568293592,0.16783714294433594,-0.07237237655805018,0.49670324325561666,-0.26406127861871553,1.2574677651299488,0.11632098231844878,0.8770855041927845,-1.5180209952697759,81.77581203248326,34.28769331206864,0.3803822609371669,4,-0.5035076141357422,-0.6758794784545898,-1.4152636528015137,-2.576504707336426,-2.222688674926758,4,-0.0949772298290047,1.0512770751797824,24.717195510864254,-2.020397655599733,24.71265983581543,-1.3738279561441227,24.81245231628418,-0.0949772298290047
5185,2015-04-13,24.97575378417969,25.07554626464844,24.65369033813477,24.85781478881836,2845939.0,0.005662110584456759,1.657159676586074,2.8888992711646067,64.72663819449136,52.813097074380764,-0.642639718099133,-0.609300775019566,-1.414691156764146,-2.525743585863726,14.788939613763134,0.4218559265136719,-0.06464817664306821,0.5960439682006857,-0.20995808601164612,1.4020460224130176,0.19304294109452158,0.9990449953068499,-1.624741721604618,84.3974126902238,30.899431863622453,0.40300102710616514,4,-0.576086044311527,-0.816498756408695,-1.5524806976318395,-2.37691688537598,-2.1319675445556676,0,-0.11296768533447066,7.222294898149879,24.835134506225586,1.0512770751797824,24.717195510864254,-2.020397655599733,24.71265983581543,-0.11296768533447066
5186,2015-04-14,24.41781234741211,25.00296974182129,24.331626892089844,24.91224670410156,4703232.0,-0.022339323232798525,-1.0136099176768745,-4.192289031924028,54.69448911069528,52.33517326607568,0.007861783999651095,-0.038319221479007126,-0.8050989588470614,-1.9301989756431723,14.968843251492414,0.6713428497314453,-0.014613731709204103,0.02857675552368022,-0.7743381977441679,0.8314917087915283,-0.37288072111024206,0.4300342321576025,-0.9978189167541025,11.585322079440395,-43.62663316077819,0.4014574766339232,4,-0.018144607543945312,-0.2585573196411133,-0.8890748023986816,-1.8189754486083984,-1.5876331329345703,1,-0.09938692228990453,1.657159676586074,24.97575378417969,7.222294898149879,24.835134506225586,1.0512770751797824,24.717195510864254,-0.09938692228990453
5187,2015-04-15,24.62647247314453,24.735340118408203,24.47678184509277,24.60832977294922,3235742.0,0.00854540622901201,1.192305204256588,-0.03669385015392001,57.18308641331898,53.496575588138285,-0.14174910655683703,-0.26597498502048467,-0.9628595179631354,-2.1019785353494242,14.316793033905723,0.31752777099609375,0.0859877639771689,0.24063901901245188,-0.5573912133619672,1.038669251386871,-0.15837609717475587,0.6396541351996596,-1.140256929126906,39.634077553406236,-18.291781170392476,0.3990151161872089,4,-0.09525775909423828,-0.46721744537353516,-1.047837734222412,-2.014026641845703,-1.7600059509277308,2,-0.09743966632805023,-1.0136099176768745,24.41781234741211,1.657159676586074,24.97575378417969,7.222294898149879,24.835134506225586,-0.09743966632805023
5188,2015-04-16,24.363380432128906,24.66729736328125,24.26812171936035,24.50399971008301,4066841.0,-0.010683301934636846,-1.4109417030026898,-7.750735912531735,57.752527533260306,54.584366456646215,0.2039459742990246,-0.02563253483071648,-0.6640367813924755,-1.798308659607077,13.545964819876305,0.39917564392089844,0.1450287799176273,-0.008844757080076704,-0.7981805759037179,0.7804910617435645,-0.40351266649189554,0.38582315233174214,-0.8135916592860468,11.797847034061409,-50.22972274866537,0.3946679094118205,4,0.1950511932373047,-0.20412540435791016,-0.6838173866271973,-1.7509346008300781,-1.4878406524658168,3,-0.0804319717463472,1.192305204256588,24.62647247314453,-1.0136099176768745,24.41781234741211,1.657159676586074,24.97575378417969,-0.0804319717463472
5189,2015-04-17,23.99595642089844,24.48585319519043,23.87801742553711,24.295337677001953,5109682.0,-0.015080994702439954,-1.2711826960766845,2.129020006781881,55.61643914521058,54.826616663475065,0.6321593255398277,0.2887151695361645,-0.256956888859424,-1.400650428410291,12.247438721585205,0.6078357696533203,0.1258003392826339,-0.3331758499145465,-1.104795247519327,0.43844354769023397,-0.7189855487169368,0.052633848887843726,-0.3851373483833598,9.848530700008231,-54.25137980225849,0.3858096988023894,4,0.4808254241943324,0.16329860687255504,-0.3957753181457555,-1.383510589599613,-1.2746448516845703,4,-0.06975427302192116,-1.4109417030026898,24.363380432128906,1.192305204256588,24.62647247314453,-1.0136099176768745,24.41781234741211,-0.06975427302192116
5190,2015-04-20,24.540287017822266,24.5675048828125,24.05946159362793,24.05946159362793,3293988.0,0.022684263439058272,-1.1132130857507805,-1.6060638880748397,59.70148863441436,55.695222661182314,0.11404376635257663,-0.28072617835331926,-0.761800530115849,-1.9159824489716755,10.570654559507682,0.571548461914059,0.1841675388113373,0.21795892715454102,-0.5430956415085397,0.9790134958176218,-0.16256835717699758,0.5984862114860796,-0.8708788576218502,58.870903477286326,-6.346830447943269,0.38052728433153965,4,-0.06350517272949219,-0.38103199005126953,-0.9401059150695801,-1.9278411865234375,-1.5558815002441406,0,-0.07855821674470853,-1.2711826960766845,23.99595642089844,-1.4109417030026898,24.363380432128906,1.192305204256588,24.62647247314453,-0.07855821674470853
5191,2015-04-21,24.81698989868164,24.866886138916016,24.553895950317386,24.63100814819336,3336452.0,0.011275454140304841,1.1904717409295744,0.38679683130298187,59.19397640320138,56.58166108942186,-0.18097972047936395,-0.5378468104050143,-0.9873828536055314,-2.16200063628958,9.905278615459444,0.32659912109375,0.24707876453655686,0.4647235870361328,-0.325632265844213,1.2550794399164786,0.0695456605959599,0.8599015134763057,-1.091336214303304,94.95420984006235,30.375913997139392,0.39517792644017335,4,-0.3402080535888672,-0.6577348709106445,-1.216808795928955,-2.2045440673828125,-1.9550590515136719,1,-0.07951019310212315,-1.1132130857507805,24.540287017822266,-1.2711826960766845,23.99595642089844,-1.4109417030026898,24.363380432128906,-0.07951019310212315
5192,2015-04-22,24.72173118591309,25.03925704956055,24.621936798095703,24.94853591918945,4008046.0,-0.003838447497357955,1.0444498432528468,-1.2194999384665492,60.64517739204323,58.02900952547176,-0.09420564563432166,-0.4175527583830707,-0.831112570609843,-2.0357926241816706,9.96170696232232,0.4173202514648473,0.2598471725191267,0.3399802207946827,-0.4597254114841718,1.1396858530735372,-0.059872595344746316,0.7398330369341117,-0.9420817983239473,72.65630132846283,7.600956484763714,0.39985281613942775,4,-0.24494934082031605,-0.5624761581420934,-1.121550083160404,-2.1092853546142614,-2.2181510925293004,2,-0.07651373430164121,1.1904717409295744,24.81698989868164,-1.1132130857507805,24.540287017822266,-1.2711826960766845,23.99595642089844,-0.07651373430164121
5193,2015-04-23,24.64008140563965,25.03472137451172,24.4813175201416,24.658226013183594,4609088.0,-0.0033027533411562615,-2.2972856258061585,0.08000100915811235,58.589733430152165,58.67817291742085,-0.027541083694757162,-0.3145164151906954,-0.6947226192146871,-1.927192851414631,9.615450548122434,0.5534038543701172,0.2501485340116254,0.23451595306396555,-0.5662269883998938,1.035258894527825,-0.16585551766796414,0.6348874237958952,-0.8085961429681348,65.62504106277,0.8778267456042244,0.40037147073192925,4,-0.163299560546875,-0.48082637786865234,-0.8856730461120605,-1.873408317565918,-2.0820674896240234,3,-0.07198088570506511,1.0444498432528468,24.72173118591309,1.1904717409295744,24.81698989868164,-1.1132130857507805,24.540287017822266,-0.07198088570506511
5194,2015-04-24,24.82152557373047,24.989360809326172,24.63100814819336,24.67637062072754,3899535.0,0.007363781194703822,-2.038433237108734,-7.999894880689583,55.63186749715829,57.6676428399394,-0.23592916071713788,-0.4436843966476012,-0.8208218145256367,-2.0850661796222525,9.7413340892044,0.3583526611328125,0.25406821165595517,0.36833105087280416,-0.4110531634988135,1.1477152652444218,-0.021361056313004667,0.758023158058613,-0.9402778709798767,77.77786429690742,16.240169402106204,0.3896921071858093,4,-0.3628883361816406,-0.6622705459594727,-1.0296940803527832,-2.0548524856567383,-2.4676380157470703,4,-0.07839912129038862,-2.2972856258061585,24.64008140563965,1.0444498432528468,24.72173118591309,1.1904717409295744,24.81698989868164,-0.07839912129038862
5195,2015-04-27,25.08461952209473,25.40214538574219,24.52667808532715,24.80791664123535,5534965.0,0.010599427000679729,-1.0864827761766742,1.906258623181765,54.24931388711542,57.6181789262083,-0.5385955885024067,-0.6237199742334454,-1.036363729015477,-2.3223131307651492,10.351012082720096,0.8754673004150426,0.2782050240808829,0.5583938598632834,-0.1656003885774915,1.2823881083040582,0.19639673564289595,0.9203909840836708,-1.155599876868223,65.51734851764486,6.600700016133132,0.36199712422038655,4,-0.4445381164550817,-0.7779417037963903,-1.1839222908020055,-2.26351356506348,-2.798772811889652,0,-0.09421342631086105,-2.038433237108734,24.82152557373047,-2.2972856258061585,24.64008140563965,1.0444498432528468,24.72173118591309,-0.09421342631086105
5196,2015-04-28,23.83265686035156,24.80791664123535,23.55141830444336,24.49492645263672,9159281.0,-0.04990957349942793,-1.051850121472622,-2.3934322267563513,39.895834291463366,55.69737313489101,0.6946875788818048,0.6621937029919671,0.24797485847292577,-1.0510141867406482,10.985276438992141,1.5332012176513707,0.24316006708908944,-0.6935688018798878,-1.4175630503206627,0.03042544656088708,-1.0555659261002752,-0.33157167765950035,1.569488525390632,15.196111774126505,-39.75057965088931,0.36199712422038655,4,0.6441249847412145,0.4740209579467809,0.20639181137085316,-0.9230966567993129,-1.551345825195309,1,-0.035591975655244745,-1.0864827761766742,25.08461952209473,-2.038433237108734,24.82152557373047,-2.2972856258061585,24.64008140563965,-0.035591975655244745
5197,2015-04-29,23.50605773925781,24.11842918395996,23.49244880676269,24.068532943725586,7133284.0,-0.013703848589247558,-1.1230718474361783,0.8493145556131567,37.05141261209973,53.39724925476206,0.9450212561280296,0.9883798744631882,0.6067470385758575,-0.708302615144067,11.055012509306057,0.6259803771972692,0.14555768084460396,-0.9877348899841358,-1.8302228537052372,-0.14524692626303448,-1.4089788718446883,-0.5664909081235834,1.896087646484382,0.7126227613807377,-50.01797900382629,0.42124398186055134,4,0.9412393569946325,0.8006200790405309,0.5329909324646032,-0.5964975357055629,-1.601242065429684,2,-0.027402591248385955,-1.051850121472622,23.83265686035156,-1.0864827761766742,25.08461952209473,-2.038433237108734,24.82152557373047,-0.027402591248385955
5198,2015-04-30,23.274715423583984,23.49244880676269,23.15224266052246,23.47430419921875,8057861.0,-0.00984181687290997,1.8845942361807988,0.3548401317061073,33.712112313316524,50.96343516232938,1.1238848702747504,1.2276466573906966,0.8751105850129761,-0.4548590884511263,11.563123766691218,0.353815078735348,0.10659846208221069,-1.1841492652893066,-2.1641915804718437,-0.2041069501067696,-1.6741704228805752,-0.6941281076980381,2.0510420989990266,5.443469252634578,-39.65157822077445,0.49002115759126863,4,1.0024785995483398,1.0024785995483398,0.8210344314575195,-0.3651552200317383,-1.4424781799316406,3,-0.03313189081653878,-1.1230718474361783,23.50605773925781,-1.051850121472622,23.83265686035156,-1.0864827761766742,25.08461952209473,-0.03313189081653878
5199,2015-05-04,23.07966423034668,23.29286193847656,22.83017921447754,23.15224266052246,4776296.0,-0.008380390036462515,1.6153788099320008,0.36363983868809846,30.43070685500173,47.71112607572798,1.3134104421958384,1.4205036974776206,1.0897401974184895,-0.2452075142305219,12.246108264569886,0.4626827239990199,0.030375289810116612,-1.3315713882446296,-2.4774668996609996,-0.1856758768282596,-1.9045191439528146,-0.7586236325364446,2.1156824005127,9.700167080598392,-29.16663643058819,0.5729477557081849,5,1.0364980697631836,1.0364980697631836,1.0478386878967285,-0.1701040267944336,-1.2519626617431605,0,-0.022602162194593545,1.8845942361807988,23.274715423583984,-1.1230718474361783,23.50605773925781,-1.051850121472622,23.83265686035156,-0.022602162194593545
5200,2015-05-05,22.85285949707031,23.165849685668945,22.64419937133789,22.957189559936523,8096386.0,-0.009827037820513529,1.0,1.4374802901293458,32.66332252897945,44.76327564525887,1.4255984244799258,1.6037804988600577,1.3286270852893445,-0.001713747017028311,12.946610069507328,0.5216503143310547,-0.04085866972475927,-1.4785408020019553,-2.8191382215689913,-0.13794338243491922,-2.1488395117854715,-0.808242092218439,2.153273740478525,9.643594781785273,-31.324397935869555,0.6702987097835175,5,1.1703128814697301,1.1703128814697301,1.317736148834232,0.056700706481937146,-0.6395912170410121,1,-0.021834113982579617,1.6153788099320008,23.07966423034668,1.8845942361807988,23.274715423583984,-1.1230718474361783,23.50605773925781,-0.021834113982579617
5201,2015-05-06,22.75306510925293,22.85285949707031,22.508115768432614,22.76667213439941,6315034.0,-0.00436682279651579,2.7072855560570805,0.13042285965004652,28.73327435322159,41.217508640945354,1.343075376564851,1.6246782317975246,1.4391544538472871,0.11979092774271649,12.919677964625004,0.3447437286376953,-0.08455056543554207,-1.4753658294677727,-2.96811207935653,0.01738042042098442,-2.2217389544121495,-0.7289927045233959,2.016874741674812,15.211283620840963,-24.85448719395008,0.7463731249443784,5,1.2020654678344727,1.2020654678344727,1.3426847457885742,0.1564950942993164,-0.12701034545898438,2,-0.020534305897004113,1.0,22.85285949707031,1.6153788099320008,23.07966423034668,1.8845942361807988,23.274715423583984,-0.020534305897004113
5202,2015-05-07,22.52172470092773,22.63059043884277,22.19966125488281,22.54440498352051,7132008.0,-0.010167439297271708,3.4186264826967374,1.6668068404831553,28.94191151903115,37.92330620637636,1.3740192522323973,1.7744397883695164,1.6676471168454192,0.3717167969425752,13.029734236740904,0.5534038543701207,-0.20279910489310637,-1.597159481048589,-3.2529463164404575,0.05862735434327959,-2.425052898744525,-0.7692660633526529,1.9767962601005955,24.912325739569454,-17.95546556409981,0.8278934176959349,5,1.2791786193847692,1.2791786193847692,1.5774273872375524,0.38783550262451527,-0.41732215881347656,3,-0.010674744894718313,2.7072855560570805,22.75306510925293,1.0,22.85285949707031,1.6153788099320008,23.07966423034668,-0.010674744894718313
5203,2015-05-08,23.047910690307614,23.093271255493164,22.417394638061523,22.68048667907715,6157024.0,0.023363485539729112,1.9504912572855952,-16.200151374984255,39.53952344494137,36.13526797835226,0.6685365291534282,1.1771353630327503,1.135163786389377,-0.13394670529937613,12.800378076204336,0.6758766174316406,-0.338602545230998,-0.9875092506408727,-2.6840955999531175,0.7090770986713721,-1.8358024252969933,-0.13921607598475205,1.1287699118603385,77.59320389704651,29.286762983961808,0.8482931746561216,5,0.7529926300048864,0.7529926300048864,1.1113443374633825,0.2041254043579137,-1.4197978973388636,4,-0.04959647023277458,3.4186264826967374,22.52172470092773,2.7072855560570805,22.75306510925293,1.0,22.85285949707031,-0.04959647023277458
5204,2015-05-11,22.476362228393555,22.662342071533203,22.254093170166016,22.662342071533203,4294156.0,-0.02479827649429467,3.3902489052068057,-0.5061722627131011,27.36318324698459,33.147920129448835,0.9749681004835224,1.6473714717230905,1.691450069661748,0.46406264316721035,12.607166675465725,0.793817520141598,-0.5009510013930658,-1.4411190986633287,-3.2291113349247027,0.3468731375980454,-2.3351152167940157,-0.5471229805326416,1.4235356651544784,28.638406825634295,-17.57443698010844,0.8939961181306879,5,1.0274267196655273,1.3245410919189453,1.6828927993774414,1.038766860961914,-0.9752597808837891,0,-0.028657884144949075,1.9504912572855952,23.047910690307614,3.4186264826967374,22.52172470092773,2.7072855560570805,22.75306510925293,-0.028657884144949075
5205,2015-05-12,22.154300689697266,22.272239685058594,21.9819278717041,22.272239685058594,5446245.0,-0.014328899642373605,3.9230843872303263,0.6341493431240834,21.083734414187248,31.057686809751488,0.9360911021345117,1.8416407852994112,1.9914139335282997,0.8206139452161878,12.141029665721723,0.4944343566894531,-0.6728155767965873,-1.622107982635498,-3.5014240740093143,0.25720810873831823,-2.561766028322406,-0.6824499369485899,1.507564074437635,15.510311260005766,-23.523476184610715,0.9396580456869077,5,0.8958778381347656,1.537735939025879,1.9108304977416992,1.3608283996582031,-0.9162921905517578,1,-0.01474201897266969,3.3902489052068057,22.476362228393555,1.9504912572855952,23.047910690307614,3.4186264826967374,22.52172470092773,-0.01474201897266969
5206,2015-05-13,21.99100112915039,22.408321380615234,21.87759780883789,22.19966125488281,4389850.0,-0.007371009486334956,-1.4374928824843414,1.7692208170262014,20.77669237052919,29.249384560688092,0.9059492960085009,1.9118281631199494,2.1251444402850197,1.0106333785559194,12.304530022732072,0.5307235717773438,-0.8667261602377074,-1.6640669822692864,-3.677600059385835,0.3494660948472621,-2.6708335208275606,-0.6573004437110122,1.402073732195582,9.32843607175189,-24.400920014746696,1.0067665385582736,5,0.6940221786499023,1.6488704681396484,2.012892246246338,1.5241279602050781,-0.8482513427734375,2,0.010107186552060998,3.9230843872303263,22.154300689697266,3.3902489052068057,22.476362228393555,1.9504912572855952,23.047910690307614,0.010107186552060998
5207,2015-05-14,22.226877212524414,22.313064575195312,21.80048370361328,21.863990783691406,3959305.0,0.010726027523201509,-1.0925913669120768,-1.7391268578950552,24.999980240481293,28.281369885928623,0.5247192156795748,1.5673202941148148,1.8657788827446566,0.8113769181253687,12.514098158250972,0.5125808715820312,-1.091311721615476,-1.3082111358642585,-3.3635609377751017,0.7471386660465846,-2.33588603681968,-0.28053623490883695,0.8934117793701049,32.982488753941105,3.151909888607637,1.0276749009554211,5,0.3197956085205078,1.3744373321533203,1.9085631370544434,1.2882518768310547,-1.1158790588378906,3,0.017959227805721678,-1.4374928824843414,21.99100112915039,3.9230843872303263,22.154300689697266,3.3902489052068057,22.476362228393555,0.017959227805721678
5208,2015-05-15,22.403785705566406,22.57162094116211,22.24048614501953,22.313064575195312,4548400.0,0.007959214933814796,-1.8076786234110684,0.24999868598790057,24.929431719650935,27.67011709311187,0.23610643345010374,1.3028756932682768,1.6719243024887618,0.6556850911223151,13.017211744920571,0.3447437286376953,-1.1642019085838342,-1.033322906494142,-3.10914744314519,1.042501630156906,-2.071235174819666,0.004589361831381922,0.45254222867186655,70.00013278390304,44.32466095288146,1.0379122683255246,5,0.07938098907470703,1.1975288391113281,1.7316546440124512,1.1113433837890625,-0.8301048278808594,4,-0.013363061376621133,-1.0925913669120768,22.226877212524414,-1.4374928824843414,21.99100112915039,3.9230843872303263,22.154300689697266,-0.013363061376621133
5209,2015-05-18,22.32213592529297,22.46275520324707,21.9819278717041,22.381105422973636,2841877.0,-0.0036444635449780494,3.3265341148000998,-0.6500084097216774,20.2345824090321,26.28914596867327,0.22238680581303782,1.3203947992985334,1.7356222678280133,0.758074878335492,14.15384005163105,0.48082733154296875,-1.2032964846858079,-1.031281661987304,-3.1468253957173538,1.0842620717427458,-2.089053528852329,0.026490204877720913,0.32302316282030574,67.64713157126674,45.06939719442047,1.0577718668650247,5,0.1247415542602539,1.2791786193847656,1.8133044242858887,1.1929931640625,-0.5397968292236328,0,-0.031091251063381842,-1.8076786234110684,22.403785705566406,-1.0925913669120768,22.226877212524414,-1.4374928824843414,21.99100112915039,-0.031091251063381842
5210,2015-05-19,22.612445831298828,22.73945617675781,22.39471244812012,22.453683853149414,4594625.0,0.0130054716527781,-1.4917800004135975,-2.692272859591648,33.415511505981144,26.809394541202114,-0.11802356893607069,0.9257122906934683,1.4242220215809098,0.4888102420250817,15.315488547340628,0.4173202514648402,-1.2025529765145748,-0.6445796966552741,-2.707449268789425,1.4182898754788766,-1.6760144827223478,0.38685508941179947,-0.8119621276855469,86.47347509201889,60.361119203167554,1.0314347860670747,5,-0.16556835174560547,0.9888687133789062,1.6329951286315918,0.9026832580566406,-1.084127426147461,1,-0.04914742049932541,3.3265341148000998,22.32213592529297,-1.8076786234110684,22.403785705566406,-1.0925913669120768,22.226877212524414,-0.04914742049932541
5211,2015-05-20,22.843786239624023,22.92543792724609,22.58976554870605,22.639663696289066,4182121.0,0.010230667219774503,-1.2089606567047513,1.2857142857142634,40.759466316938635,28.12245618541406,-0.37452741918012933,0.5680911673974904,1.1715586332029666,0.27370026499075806,15.831914915125916,0.33567237854003906,-1.1637100670654732,-0.3145791053771987,-2.2479915713907843,1.618833360636387,-1.2812853383839915,0.6521271276295941,-1.0245230865478518,92.74177687351674,60.79685431172129,0.9667062330067928,5,-0.3969087600708008,0.7575283050537109,1.4356751441955566,0.6713428497314453,-1.40618896484375,2,-0.07029385250038767,-1.4917800004135975,22.612445831298828,3.3265341148000998,22.32213592529297,-1.8076786234110684,22.403785705566406,-0.07029385250038767
5212,2015-05-21,22.83017921447754,22.848323822021484,22.68048667907715,22.707704544067386,2735603.0,-0.0005956554226059785,1.114298757778899,0.6000056064810851,43.39623389966322,28.550979569272037,-0.3492970978622587,0.45610676342486656,1.1708490843832813,0.30594111296208837,16.060986856737426,0.16783714294433594,-1.1294087428570805,-0.233608531951905,-2.024849960826554,1.557632896922744,-1.1292292463892295,0.6620121824854195,-0.9666690704345697,89.90379464330871,52.35087347226599,0.8956207144373246,5,-0.46721839904785156,0.7711353302001953,1.449282169342041,0.6849498748779297,-1.4878406524658203,3,-0.07391222873233161,-1.2089606567047513,22.843786239624023,-1.4917800004135975,22.612445831298828,3.3265341148000998,22.32213592529297,-0.07391222873233161
5213,2015-05-22,22.8664665222168,22.948116302490234,22.75760078430176,22.78481864929199,2762738.0,0.001589444716940669,-1.7999775743900472,0.6666510932536748,46.676071533288706,30.69685604552805,-0.46268523470038403,0.29527044180789375,1.1352876167727253,0.28455937281811927,16.541753141903794,0.190515518188473,-1.066918455200721,-0.10864048004150106,-1.7397551325787823,1.5224741724957802,-0.9241978063101399,0.7069168462271378,-0.9604792668457058,91.5492902138147,48.388187846871276,0.8155573262686402,5,-0.4921665191650426,0.734848022460934,1.478768348693844,0.6486625671386683,-2.045780181884769,4,-0.07677042567222547,1.114298757778899,22.83017921447754,-1.2089606567047513,22.843786239624023,-1.4917800004135975,22.612445831298828,-0.07677042567222547
5214,2015-05-25,22.87553977966309,22.984405517578125,22.73945617675781,22.871004104614254,790332.0,0.0003967931572406158,1.2040984450623324,0.05555166211141912,50.37935995967458,33.951925550582196,-0.4572669645563039,0.14011769164789456,1.1080501795935902,0.29646248161420985,17.02169888293652,0.24494934082031605,-0.985999511606984,-0.0022679328918435715,-1.3824929604168794,1.3779570946331923,-0.6923804466543615,0.6878445808706743,-0.9070247814648482,81.53857598918441,32.72753973994054,0.6901125137625187,5,-0.48309516906738637,0.7257747650146449,1.483303546905514,0.6395893096923793,-2.1727905273437536,0,-0.0569105216540039,-1.7999775743900472,22.8664665222168,1.114298757778899,22.83017921447754,-1.2089606567047513,22.843786239624023,-0.0569105216540039
5215,2015-05-26,22.72131156921387,22.96626281738281,22.68502426147461,22.839250564575195,3467161.0,-0.00674205775840675,-1.9524248127827908,-26.002523128638046,49.47837551949393,37.14100145602272,-0.2393166221031855,0.11406279146506293,1.242240000460896,0.46823088257840695,16.798433033665784,0.2812385559081996,-1.0035229519962954,-0.03833074569701722,-0.9472412337371487,0.8705797423431143,-0.4927859897170812,0.41612449832304677,-0.6715253294652399,33.33317222880216,-18.913063146921992,0.4544552440200651,5,-0.3288669586181676,0.8800029754638636,1.596706867218014,0.793817520141598,-1.5558815002441442,1,-0.04132562815681784,1.2040984450623324,22.87553977966309,-1.7999775743900472,22.8664665222168,1.114298757778899,22.83017921447754,-0.04132562815681784
5216,2015-05-27,22.984405517578125,23.03430366516113,22.73038482666016,22.80749893188477,4538992.0,0.01157917083980009,1.1967161133781896,-1.4999838276676414,57.52211566131168,40.75457205833721,-0.38741830302472735,-0.22750254203097242,0.9592656905565455,0.22402293523724026,17.299119109136115,0.3129920959472585,-0.9022848863876405,0.2671757698059096,-0.49884519638365177,1.033196735995471,-0.11583471328887285,0.6501862529006921,-0.8598497356031345,85.8971870923233,28.94613793634028,0.3830104830947815,5,-0.4762897491455078,0.6169090270996094,1.3336129188537598,0.5307235717773438,-1.9323768615722656,2,-0.06335108868981465,-1.9524248127827908,22.72131156921387,1.2040984450623324,22.87553977966309,-1.7999775743900472,22.8664665222168,-0.06335108868981465
5217,2015-05-28,22.86193084716797,23.029766082763672,22.72131156921387,22.911827087402344,2514277.0,-0.005328598571604948,1.158728675547937,-0.2820485175202213,46.519523890771644,43.15347118846174,-0.18482414775412437,-0.16417588024128094,1.0449647931826789,0.37645171046131765,17.737234853366886,0.30845451354980113,-0.7352440386092169,0.17690744400024272,-0.4982435969425083,0.8520584849429937,-0.1606680764711328,0.5144829644716182,-0.6464002768743633,50.649017327152215,-3.5384692359968497,0.33757552047137507,5,-0.35381507873535156,0.7393836975097656,1.456087589263916,0.6531982421875,-2.0185623168945277,3,-0.062301543203387655,1.1967161133781896,22.984405517578125,-1.9524248127827908,22.72131156921387,1.2040984450623324,22.87553977966309,-0.062301543203387655
5218,2015-05-29,22.50358009338379,23.052446365356445,22.480899810791016,22.87553977966309,5145607.0,-0.015674562056011587,-1.7391268578950254,7.454663608562762,50.55353244468167,46.52224341464502,0.2114023277372752,0.1406525519092412,1.3635187335866519,0.7661637710150018,17.836466715537235,0.5715465545654297,-0.5497338456652869,-0.14288654327392436,-0.7619928464081305,0.47621975986028175,-0.45243969484102564,0.16666660829317692,-0.20617221360343052,3.968230131317682,-51.2430357325275,0.309553151567103,5,0.2199993133544922,1.0977344512939453,1.8144383430480957,1.0115489959716797,-1.7554702758789027,4,-0.051602523978550585,1.158728675547937,22.86193084716797,1.1967161133781896,22.984405517578125,-1.9524248127827908,22.72131156921387,-0.051602523978550585
5219,2015-06-01,22.558013916015625,22.775745391845703,22.335744857788086,22.57162094116211,3274579.0,0.00241889612257018,1.0860227694032754,0.03658198898540583,59.21327088484174,49.3886611234073,0.21673889937262913,0.047573313527472294,1.26193460690628,0.7419878654731704,17.575811277455923,0.4400005340576172,-0.39001593639817855,-0.06237020492553569,-0.6476632391078887,0.5229228292568173,-0.35501672201671397,0.2302763121656426,0.4944324493408203,31.01277950170056,-28.013325940547833,0.29264651709117695,6,0.13608169555664062,1.0433006286621094,1.7600045204162598,0.9571151733398438,-2.2589778900146484,0,-0.07701598120081554,-1.7391268578950254,22.50358009338379,1.158728675547937,22.86193084716797,1.1967161133781896,22.984405517578125,-0.07701598120081554
5220,2015-06-02,22.3538875579834,22.73038482666016,22.20419692993164,22.662342071533203,4147495.0,-0.0090489507982483,1.3673364311549678,22.668769273899635,58.13005038095523,51.31872601940915,0.4250279769602763,0.22387969610173641,1.4214159404208928,0.9669457761328921,17.13521522383119,0.5261878967285192,-0.24006020709969178,-0.24154796600341655,-0.8276545959838586,0.3445586639770255,-0.5346012809936376,0.05150534898680448,0.6985588073730469,17.64700591598891,-45.69650698251968,0.2930533149902204,6,0.27443408966064453,1.247426986694336,1.9550585746765137,1.2360877990722656,-1.84619140625,1,-0.07386358642903612,1.0860227694032754,22.558013916015625,-1.7391268578950254,22.50358009338379,1.158728675547937,22.86193084716797,-0.07386358642903612
5221,2015-06-03,22.285846710205078,22.57162094116211,22.149763107299805,22.254093170166016,3699448.0,-0.003043803794835709,-2.5094330641194484,-0.10294399544889593,51.428576709352534,52.21120855381908,0.453268064742538,0.26891017338145673,1.4578702863202402,1.065411864750665,16.524461401189086,0.4218578338623047,-0.05617993885415018,-0.286227893829345,-0.8830278089830585,0.31057202132436856,-0.5846278514062,0.012172063747510009,0.7326696777343749,15.075454395625293,-49.955974497245414,0.298399957576856,6,0.3152580261230469,1.0183534622192383,2.187532901763916,1.5604171752929688,-1.3472213745117188,2,-0.050274806957291585,1.3673364311549678,22.3538875579834,1.0860227694032754,22.558013916015625,-1.7391268578950254,22.50358009338379,-0.050274806957291585
5222,2015-06-04,22.28131103515625,22.46275520324707,21.832237243652344,22.226877212524414,4733598.0,-0.00020352267103906918,2.0217324734799837,1.7142599711677078,46.76258775176008,52.22082146698257,0.41544787492749435,0.2682652696140764,1.4328940107034214,1.0920362727118942,15.685622766221046,0.6305179595947266,0.016289734132687528,-0.27874288558960103,-0.8893382055614829,0.33185243438228085,-0.5840405455755402,0.026554774396338132,0.6850801559448243,36.803018721638914,-26.459779041272007,0.3052976599859409,6,0.16103076934814453,0.6781454086303711,2.1104187965393066,1.6647472381591797,-0.8845386505126953,3,-0.05517100754128812,-2.5094330641194484,22.285846710205078,1.3673364311549678,22.3538875579834,1.0860227694032754,22.558013916015625,-0.05517100754128812
5223,2015-06-05,21.904815673828125,22.113475799560547,21.73244285583496,22.040897369384766,4475804.0,-0.016897361233999098,1.7096778569006443,-2.4999474403447914,40.456441670694105,51.11827499042918,0.7165394991256804,0.5847103028892562,1.7738703717629178,1.492131895283542,15.85022296448743,0.5488681793212891,0.027956840492386448,-0.59808349609375,-1.2300272285067564,0.03386023631925639,-0.9140553623002532,-0.2821116298872468,0.9708432014770523,16.521844052278738,-44.27845387557668,0.31597186620650247,6,0.4876289367675781,0.7076301574707031,2.4721717834472656,2.0412425994873047,-0.20412635803222656,4,-0.0484572506502714,2.0217324734799837,22.28131103515625,-2.5094330641194484,22.285846710205078,1.3673364311549678,22.3538875579834,-0.0484572506502714
5224,2015-06-08,21.832237243652344,21.945640563964844,21.65532875061035,21.85038185119629,3074677.0,-0.003313354983511596,1.7826031316556825,0.1333361365738794,30.184334029615897,48.97449260266495,0.6990775583132809,0.6393374193486423,1.8188593791959207,1.5920392837397337,15.845620043378295,0.2903118133544922,0.022492549530916506,-0.6384556770324714,-1.338119437590251,0.061208083525308155,-0.9882875573113594,-0.2886237967535834,0.9291000297058112,16.455745610222092,-39.399390579338956,0.3498318802788893,6,0.5216503143310547,0.6418581008911133,2.4449567794799805,2.113821029663086,-0.07711410522460938,0,-0.04965718419273146,1.7096778569006443,21.904815673828125,2.0217324734799837,22.28131103515625,-2.5094330641194484,22.285846710205078,-0.04965718419273146
5225,2015-06-09,21.82770156860352,21.83677291870117,21.45574188232422,21.76873207092285,4000031.0,-0.00020775127158090267,8.88251007939927,-3.2499737201725916,20.83336527100856,44.89796478152016,0.629749152055787,0.6515561816153301,1.8030806884644868,1.6175639985999908,15.596789732540842,0.3810310363769496,-0.004281458036459185,-0.6266613960266092,-1.3712227335666007,0.11789994151338234,-0.998942064796605,-0.2543807272566134,0.8009146820248993,33.333333333333655,-17.11828245330834,0.3722806687699952,6,0.42639255523681285,0.48309421539306285,2.288460731506344,2.1183567047119105,-0.01360893249512074,1,-0.07003328031574985,1.7826031316556825,21.832237243652344,1.7096778569006443,21.904815673828125,2.0217324734799837,22.28131103515625,-0.07003328031574985
5226,2015-06-10,22.213268280029297,22.331207275390625,21.609968185424805,21.66440200805664,4682964.0,0.017664100373278258,-1.1931029282975971,9.307630106413386,35.40768291659556,43.66331578438948,0.13778255466080225,0.2988153716083062,1.3945343232459813,1.2488504403038156,15.125348530442468,0.7212390899658203,-0.04188708082680037,-0.2522080421447761,-0.9739336573786694,0.46951757308911723,-0.6130708497617228,0.10865476547217057,0.2511455590365337,75.22506226738514,28.53436652040662,0.3608628076169461,6,0.040825843811035156,0.06123828887939453,1.8099040985107422,1.8099040985107422,-0.14061737060546875,2,-0.07678168321720058,8.88251007939927,21.82770156860352,1.7826031316556825,21.832237243652344,1.7096778569006443,21.904815673828125,-0.07678168321720058
5227,2015-06-11,22.626054763793945,22.83017921447754,22.06357765197754,22.13615608215332,6239207.0,0.01858287932063396,-1.414281938537687,0.8925647405512851,45.17307537653794,43.0654872212624,-0.3486454023283727,-0.08699254190164396,0.9527084155401546,0.8483181419122587,14.11513545894686,0.7666015625,-0.058093950779156245,0.1406195640563972,-0.5753789830485871,0.8566181111613815,-0.21737970949609675,0.49861883760889114,-1.1703128814697266,85.14850798153208,42.309070275348176,0.35799927355249256,6,-0.4830942153930664,-0.3515481948852539,1.329075813293457,1.329075813293457,-0.5171165466308594,3,-0.07457903932950782,-1.1931029282975971,22.213268280029297,8.88251007939927,21.82770156860352,1.7826031316556825,21.832237243652344,-0.07457903932950782
5228,2015-06-12,22.104402542114254,22.54440498352051,21.932031631469727,22.476362228393555,5482949.0,-0.023055376959240648,1.410704229582278,-0.7592583940696516,37.16012103781529,40.615137238259464,0.12340627338896581,0.43329594589640763,1.4445102216468086,1.3699722785119697,13.699760707976639,0.6940231323242188,-0.1423272461171763,-0.3660634994506857,-1.101503768558029,0.36937676965665744,-0.7337836340043573,0.0016566351029858595,-0.62117191314697,47.19463336853517,8.868252881339586,0.36772013455367186,6,0.038558006286624646,0.17010402679443715,1.6965007781982457,1.6965007781982457,0.049898147583011365,4,-0.03201308681030812,-1.414281938537687,22.626054763793945,-1.1931029282975971,22.213268280029297,8.88251007939927,21.82770156860352,-0.03201308681030812
5229,2015-06-15,21.62811279296875,21.92295837402344,21.609968185424805,21.7868766784668,3800597.0,-0.021547279924804874,-2.209281858718647,0.4268308941922173,33.560726395779696,37.885212351017735,0.5072618246397802,0.9011265296367448,1.8828984603136867,1.8410318060437412,13.09311054544392,0.4944343566894496,-0.19668578466888675,-0.8076520919799819,-1.632607289026197,0.017303105066233115,-1.2201296905030894,-0.3951744934568744,-0.1179431922912606,12.541198249794268,-25.32553917597272,0.4124775985231079,6,0.5148477554321289,0.625981330871582,2.17279052734375,2.17279052734375,0.4037113189697301,0,0.0033556567566424,1.410704229582278,22.104402542114254,-1.414281938537687,22.626054763793945,-1.1931029282975971,22.213268280029297,0.0033556567566424
5230,2015-06-16,21.501102447509766,21.573680877685547,21.26068878173828,21.501102447509766,4864826.0,-0.005872465465423082,3.3124671502154945,-0.0,26.742548851898107,35.14232036685613,0.559411327745444,0.9914405363595797,1.9562964396021094,1.9512283893050437,13.236462235030855,0.36742401123046875,-0.2471989586101273,-0.879095268249511,-1.7982758101288852,0.04008527362986314,-1.3386855391891999,-0.41950499730982216,1.3290767669677734,15.317944012687379,-15.792770988037178,0.45959027093968763,6,0.5443315505981445,0.6554651260375977,2.1512436866760254,2.2998008728027344,0.5534038543701207,1,0.011814310058663402,-2.209281858718647,21.62811279296875,1.410704229582278,22.104402542114254,-1.414281938537687,22.626054763793945,0.011814310058663402
5231,2015-06-17,21.238008499145508,21.532854080200195,21.07924461364746,21.51470947265625,5060991.0,-0.012236300394667832,1.8985539040933106,-100.0,25.613093379697077,32.79237654773802,0.7355939474890576,1.1890275029104451,2.149916772217317,2.1884203069515777,13.856544129993795,0.4536094665527344,-0.33873762147480946,-1.061900329589843,-2.0852073427588955,-0.03859331642079056,-1.5735538361743693,-0.5502468230053168,1.5607809066772447,9.067379525356376,-18.763377805579502,0.5116535065845264,6,0.7167034149169922,0.8278369903564453,2.13309907913208,2.4540281295776367,0.8573226928710938,2,0.02712514862144766,3.3124671502154945,21.501102447509766,-2.209281858718647,21.62811279296875,1.410704229582278,22.104402542114254,0.02712514862144766
5232,2015-06-18,21.142749786376953,21.183574676513672,20.779863357543945,21.138214111328125,6909239.0,-0.004485294031800979,8.368432700393928,-0.016391973585347865,27.810651255629963,31.38728872384201,0.7290284869581178,1.2136087423184954,2.176379661325278,2.2562358228126556,14.661928050153413,0.4581451416015625,-0.423062970206594,-1.0727875709533699,-2.1862890533601593,0.04071391145341963,-1.6295383121567646,-0.5160368297499751,1.587257827758787,20.56547850675794,-9.858917832859518,0.5567507412033952,6,0.6622714996337891,0.7734050750732422,2.019697666168213,2.497121810913086,0.7983551025390625,3,0.04398203320014904,1.8985539040933106,21.238008499145508,3.3124671502154945,21.501102447509766,-2.209281858718647,21.62811279296875,0.04398203320014904
5233,2015-06-19,21.110998153686523,21.36501884460449,21.01120376586914,21.19718360900879,7431203.0,-0.0015017740365488308,-1.4761860266438602,-19.001682085786374,26.22950306024545,30.947863060578626,0.7111169399965895,1.1669310505354034,2.137401872021236,2.2828235616258965,15.562166312538539,0.353815078735348,-0.4917320006552366,-1.0167657852172844,-2.1894075157440334,0.15587594530946447,-1.603086650480659,-0.43044491995391,1.502000805053708,28.96826522456612,-1.3246278103026299,0.5863208652633749,6,0.6940231323242188,0.8051567077636719,1.9629955291748047,2.490316390991211,1.0931987762451172,4,0.04727109804148677,8.368432700393928,21.142749786376953,1.8985539040933106,21.238008499145508,3.3124671502154945,21.501102447509766,0.04727109804148677
5234,2015-06-22,21.573680877685547,21.750587463378906,21.29697799682617,21.66893768310547,7458889.0,0.021916667351810082,2.5087859071394067,1.1052538396848581,38.18684317683648,32.87602727233728,0.2323333342941183,0.6342330089440189,1.604105744215353,1.8215985607000071,16.28254021537109,0.6395893096923828,-0.5441607111350919,-0.4889901161193855,-1.630989146858525,0.653008914619754,-1.0599896314889534,0.08200939925018247,0.9293299449829071,81.77581203248326,47.82267168627185,0.570999515369569,6,0.2313404083251953,0.34247398376464844,1.468559741973877,2.0276336669921875,1.1158790588378942,0,0.02691334016219149,-1.4761860266438602,21.110998153686523,8.368432700393928,21.142749786376953,1.8985539040933106,21.238008499145508,0.02691334016219149
5235,2015-06-23,21.782339096069336,21.904815673828125,21.7006893157959,21.782339096069336,5723033.0,0.009671887684201907,-1.5000233601196038,-0.0,42.68773105072436,33.684921509462704,0.01851031566453898,0.3706246132927902,1.3212695801461294,1.6188130655064725,16.822980701809804,0.3311347961425781,-0.5484665206023074,-0.23338327407837056,-1.3379635548842934,0.8711970067275523,-0.7856734144813338,0.31890686632459264,0.6172828786916469,89.11273162551988,50.59174684785048,0.5522901404029622,6,0.02268218994140625,0.13381576538085938,1.2417569160461426,1.8189754486083984,0.9026851654052734,1,0.011453545680691679,2.5087859071394067,21.573680877685547,-1.4761860266438602,21.110998153686523,8.368432700393928,21.142749786376953,0.011453545680691679
5236,2015-06-24,21.528318405151367,21.82770156860352,21.44666862487793,21.750587463378906,4246139.0,-0.011661772860923292,1.024094066152276,-100.0,39.80342698454595,33.08829391035248,0.18456183163741002,0.5375248907587604,1.5146180662224609,1.8800412851555137,17.69793344085002,0.3810329437255895,-0.5316058176471934,-0.4145996093749993,-1.439414836425037,0.6102156176750384,-0.9270072229000164,0.09780800415001778,0.7741180525765934,66.53215756554351,26.64572588158414,0.5124076135250185,6,0.13381576538085938,0.3878364562988281,1.4957776069641113,2.072996139526367,1.4424800872802734,2,0.024441662689391075,-1.5000233601196038,21.782339096069336,2.5087859071394067,21.573680877685547,-1.4761860266438602,21.110998153686523,0.024441662689391075
5237,2015-06-25,21.437597274780273,21.49202919006348,21.26522445678711,21.41037940979004,6397569.0,-0.00421403700297307,2.3333613657386723,-0.12245458368015927,43.14246633479707,33.75299894335046,0.09942740394201266,0.5439562139354308,1.5356351061894458,1.9754151626922507,18.70309860692671,0.2630939483642578,-0.5021479644755082,-0.4341040611267104,-1.385335710677147,0.5171275884237261,-0.9097198859019286,0.04151176364850784,0.7734847969366463,47.715737124074195,4.672508845406462,0.4756158247752191,6,-0.08618640899658203,0.4785575866699219,1.586498737335205,2.163717269897461,1.5286655426025355,3,0.030681326307500978,1.024094066152276,21.528318405151367,-1.5000233601196038,21.782339096069336,2.5087859071394067,21.573680877685547,0.030681326307500978
5238,2015-06-26,21.34233856201172,21.44666862487793,21.138214111328125,21.319658279418945,6772938.0,-0.004443534951588002,1.6666721631805028,0.8332866152768045,42.85713491151509,34.785933222876615,0.08405901807199356,0.5773584695893845,1.5671272071026543,2.0683013320881756,19.33248638692128,0.3084545135498047,-0.5313596092217523,-0.4713006973266616,-1.4016688112621019,0.4590674166087787,-0.9364847542943835,-0.006116640358939662,0.782870386854821,26.627189490445858,-18.962119154334857,0.4651840569677205,6,9.5367431640625e-07,0.5738162994384766,1.6397991180419922,2.2589759826660156,1.900625228881836,4,0.02805532885557671,2.3333613657386723,21.437597274780273,1.024094066152276,21.528318405151367,-1.5000233601196038,21.782339096069336,0.02805532885557671
5239,2015-06-29,20.82068634033203,21.110998153686523,20.42604637145996,20.598419189453125,7280649.0,-0.02444213037685583,-1.4160011840768574,9.800016819443277,37.241354978028525,35.9524672368911,0.5354403529824694,1.0141784053314638,2.0294814294179595,2.588217418805762,20.052050985158917,0.9162921905517578,-0.6367758809905695,-0.9060865402221694,-1.8677161269550417,0.055543046510702965,-1.3869013335886038,-0.425271746855735,1.2238018730551516,26.687054447240495,-19.607678795454607,0.4808147933664359,6,0.3447446823120117,0.9185600280761719,2.167120933532715,2.780628204345703,2.372379302978519,0,0.06644884644938887,1.6666721631805028,21.34233856201172,2.3333613657386723,21.437597274780273,1.024094066152276,21.528318405151367,0.06644884644938887
5240,2015-06-30,20.702749252319336,21.029348373413086,20.534912109375,20.775325775146484,9265092.0,-0.0056644188421510755,-1.4222181731537415,-0.32652833556448013,29.46980329614665,36.38099056094106,0.590297791030352,1.0562272313512686,2.067979395672662,2.7000935229508194,20.557679652180404,0.49443626403808594,-0.6839099522446155,-0.9414667129516587,-1.9583259778809534,0.07539255197763595,-1.449896345416306,-0.4330370804870114,1.2122636137136702,19.741151848419605,-21.948358125767655,0.5084296324646481,6,0.46268177032470703,1.0364971160888672,2.294130325317383,2.8985652923583984,2.47670936584473,1,0.09596844650869363,-1.4160011840768574,20.82068634033203,1.6666721631805028,21.34233856201172,2.3333613657386723,21.437597274780273,0.09596844650869363
5241,2015-07-01,21.165430068969727,21.36501884460449,20.7345027923584,20.86604881286621,7471589.0,0.022348762041763948,-1.2419412813921975,-4.1250427058421595,30.413587218962036,36.67020566797796,0.12989934517246837,0.532611051309658,1.5206776605327086,2.2377469250081106,20.713174754822468,0.6622695922851527,-0.6693635233069877,-0.42276506423950266,-1.4139145703393083,0.568384441860303,-0.9183398172894073,0.07280968881040195,0.6304654774974345,69.36168994528339,31.79925513655145,0.49557475304990367,7,9.5367431640625e-07,0.5738162994384766,1.8314495086669922,2.435884475708008,2.036708831787113,2,0.07179604607858803,-1.4222181731537415,20.702749252319336,-1.4160011840768574,20.82068634033203,1.6666721631805028,21.34233856201172,0.07179604607858803
5242,2015-07-02,21.05202865600586,21.269760131835934,21.04295539855957,21.21986389160156,4145556.0,-0.0053578600857311365,-1.4389998769331365,-0.5606070259043472,34.15298804323166,37.55059288830976,0.25599974931585834,0.5788749458829869,1.5494666635193255,2.3557516651417387,20.299487693817316,0.22680473327636363,-0.624943818448557,-0.4747023582458496,-1.4369147716818667,0.48751005519016744,-0.9558085649638564,0.0064038484721571365,0.6342789564607259,61.333395626985606,23.957084092928696,0.4811062067180081,7,0.1134023666381836,0.6872177124023438,2.0026865005493164,2.549285888671875,1.9459857940673793,3,0.0911441774937154,-1.2419412813921975,21.165430068969727,-1.4222181731537415,20.702749252319336,-1.4160011840768574,20.82068634033203,0.0911441774937154
5243,2015-07-03,20.84336853027344,21.19718360900879,20.76171875,21.08378028869629,3354130.0,-0.009911639830154306,-1.1573081484071228,1.43242721094621,37.14708785784803,37.435064519533256,0.47238008221078687,0.741978447127007,1.6719774249568395,2.56458921801676,19.83381306050794,0.43546485900878906,-0.55628249764586,-0.630290126800535,-1.6213558194007085,0.36077556579963854,-1.1258229731006217,-0.13475728050044822,0.7421181829126127,44.44455729526433,3.764560099141974,0.49553284630008626,7,0.3220624923706019,0.8958778381347621,2.2113466262817347,2.7579460144042933,2.4812450408935476,4,0.10184986577510369,-1.4389998769331365,21.05202865600586,-1.2419412813921975,21.165430068969727,-1.4222181731537415,20.702749252319336,0.10184986577510369
5244,2015-07-06,20.748109817504886,20.90687370300293,20.31264305114746,20.444190979003906,5347561.0,-0.00457021678766556,-1.09599736274678,-1.264159625530598,37.537510425262354,36.862817783370815,0.48971490565769216,0.792483695132983,1.6723542628216883,2.6581695202508975,19.41163357088079,0.5942306518554688,-0.49710380803280074,-0.6713424682617166,-1.6977905222219611,0.3551055856985279,-1.1845664952418389,-0.15811844128159436,0.7446216683430791,41.379397841043854,-2.4050955257719693,0.5132240269801229,7,0.3220624923706019,0.8233013153076136,2.4143371582031214,2.853204727172848,2.254440307617184,0,0.12024487991112309,-1.1573081484071228,20.84336853027344,-1.4389998769331365,21.05202865600586,-1.2419412813921975,21.165430068969727,0.12024487991112309
5245,2015-07-07,20.299036026000977,20.79347038269043,20.24460220336914,20.779863357543945,6505712.0,-0.02164408206115398,1.1607223306802823,-1.582091238287679,35.36065183775425,36.36917610039396,0.7892535471879576,1.1817506781928344,2.0108900420596676,3.0969973838456717,18.665089850800815,0.5488681793212891,-0.4395674619076786,-1.043982982635498,-2.1656737493544718,0.07770778408347567,-1.6048283659949867,-0.4831375992760094,1.075686616376938,4.858355421409874,-41.528213187167985,0.5608453833594876,7,0.569279670715332,1.2383546829223633,2.8486690521240234,3.302278518676758,1.8371200561523438,1,0.14256980546281217,-1.09599736274678,20.748109817504886,-1.1573081484071228,20.84336853027344,-1.4389998769331365,21.05202865600586,0.14256980546281217
5246,2015-07-08,20.5076961517334,20.72089385986328,20.28996467590332,20.35346984863281,5363185.0,0.010279312055269552,-2.064530786916154,-0.3207519477016401,40.43714151954068,36.06858445425436,0.47002081633065984,0.8840895631337773,1.7321981721032813,2.878403928828746,19.309262568963902,0.43092918395996094,-0.4548996221049393,-0.7500442504882798,-1.8523275270356656,0.35223902605910595,-1.301185888761971,-0.19890261221458871,0.7314120379634623,25.66374809759664,-22.998053297491055,0.5511416382736922,7,0.3379392623901367,1.0296945571899414,2.6071219444274902,3.093618392944336,1.769079208374027,2,0.1302809660657489,1.1607223306802823,20.299036026000977,-1.09599736274678,20.748109817504886,-1.1573081484071228,20.84336853027344,0.1302809660657489
5247,2015-07-09,20.93862533569336,21.05202865600586,20.53944969177246,20.566665649414066,5003621.0,0.021013047042026667,-1.4042638849126825,2.411778528054931,47.68290875676042,36.60478154817051,-0.04372953822063508,0.33756783285842573,1.2453296525254949,2.441394990881527,20.862644878365042,0.5443325042724609,-0.49853254214516696,-0.23474359512329102,-1.1360367401684321,0.6665495499218501,-0.6853901676458634,0.21590297739928133,0.18114213564417625,72.85709422998757,20.80761513355543,0.45064657252257057,7,-0.13381481170654297,0.5987653732299805,2.0140271186828613,2.662689208984375,1.2655715942382812,3,0.10810230035516932,-2.064530786916154,20.5076961517334,1.1607223306802823,20.299036026000977,-1.09599736274678,20.748109817504886,0.10810230035516932
5248,2015-07-10,21.396772384643555,21.637184143066406,21.31058692932129,21.605432510375977,5445538.0,0.02188047408103766,1.4000084097216383,-0.5609751094793248,47.6190353949997,37.757857150056196,-0.5513203634242814,-0.18583936009653712,0.7428716240930235,1.9831747273331217,21.798917538813846,0.6985588073730469,-0.5015403232529465,0.25878496170043874,-0.5381318376321964,1.055701761033074,-0.13967343796587883,0.6572433613667563,-1.152170181274414,82.73625762552149,33.023991350596944,0.3984583996663183,7,-0.45587921142578125,0.14061832427978516,1.3041267395019531,2.2045421600341797,0.7802085876464844,4,0.0748356825340113,-1.4042638849126825,20.93862533569336,-2.064530786916154,20.5076961517334,1.1607223306802823,20.299036026000977,0.0748356825340113
5249,2015-07-13,21.7006893157959,21.755123138427734,21.496566772460934,21.650793075561523,6364849.0,0.014203868026864797,2.257118143155815,-0.2391268578950255,48.92856999835812,39.9199423391908,-0.8015757543545128,-0.5101983922332138,0.4035497033218398,1.6730563630601907,22.104203458334393,0.3583507537841797,-0.5104792273196495,0.5590730667114272,-0.247839177042799,1.3659853104656534,0.1556169448343141,0.9625291885885403,-1.4282354736328138,96.3963543060908,49.533630877883226,0.4034561218771137,7,-0.7008266448974609,-0.1632986068725586,0.8017559051513672,1.8666048049926758,0.816497802734375,0,0.07483284202354978,1.4000084097216383,21.396772384643555,-1.4042638849126825,20.93862533569336,-2.064530786916154,20.5076961517334,0.07483284202354978
5250,2015-07-14,21.755123138427734,21.832237243652344,21.64625740051269,21.66440200805664,3756568.0,0.0025083914082035808,-1.928577864544118,1.8181957186544342,53.14070371667504,42.445177505603354,-0.7722410350664362,-0.5740581223893031,0.32092515575306635,1.610067250787445,21.790385093538667,0.185979843139652,-0.5109745752723924,0.6008058547973647,-0.2373241507149011,1.4389358603096305,0.18174085204123003,1.0198708575534994,-1.4233625244140633,94.9999690821734,48.53401799831119,0.4190650027561336,7,-0.7167034149169922,-0.21773242950439453,0.6588683128356934,1.7736139297485352,0.29484748840331676,1,0.057339458791245024,2.257118143155815,21.7006893157959,1.4000084097216383,21.396772384643555,-1.4042638849126825,20.93862533569336,0.057339458791245024
5251,2015-07-15,21.8140926361084,21.85491752624512,21.69615364074707,21.77326774597168,2548365.0,0.002710602799416151,1.5925995141094198,0.4500042048608191,55.259814454790416,44.79038044022101,-0.8152540498886367,-0.6194136143134195,0.2370860957717369,1.5425812478337662,21.16301036758109,0.15876388549805043,-0.43643817619948067,0.6309711456298821,-0.25736256403523683,1.519304855295001,0.18680429079732264,1.0751380004624416,-1.392303424316406,96.89654972422127,48.49892164418332,0.4441668548325596,7,-0.7643327713012695,-0.2767019271850586,0.4683523178100586,1.6148509979248047,-0.26762962341308594,2,0.014764008359981817,-1.928577864544118,21.755123138427734,2.257118143155815,21.7006893157959,1.4000084097216383,21.396772384643555,0.014764008359981817
5252,2015-07-16,22.072650909423828,22.18605232238769,21.88213348388672,21.98646354675293,4760754.0,0.011852808990434172,-1.0615324902157148,2.1111474490749393,59.75758805157102,47.302658239523545,-1.0212023440985618,-0.8482228694502254,-0.03639209278825817,1.2714189373612363,20.020781706363913,0.3719596862792933,-0.30775646940455204,0.8430343627929702,-0.1297312671670987,1.815799992753039,0.3566515478129375,1.3294171777730028,-1.5362114324755858,87.04672807606202,34.41248869436394,0.4863828149800337,7,-0.8573236465454102,-0.5352602005004883,0.1916494369506836,1.356292724609375,-1.2111396789550781,3,0.009247844833918384,1.5925995141094198,21.8140926361084,-1.928577864544118,21.755123138427734,2.257118143155815,21.7006893157959,0.009247844833918384
5253,2015-07-17,22.108938217163086,22.24048614501953,22.036361694335934,22.154300689697266,3926756.0,0.0016439940942374331,-1.142864293937986,-0.5263239427268904,69.77718511959455,50.88484431667157,-0.9600489649438231,-0.8494662459888644,-0.10444841282658857,1.2179027994716982,19.298808864578536,0.2041244506835973,-0.20805124196852276,0.8294246673583991,-0.21728835017074033,1.8761376848875386,0.3060681585938312,1.352781176122967,-1.407537455670898,82.3169105807789,25.309948280255185,0.5233565087645694,7,-0.86639404296875,-0.7144346237182617,0.09979534149169922,1.3200054168701172,-2.2045421600341797,4,0.004308606403115478,-1.0615324902157148,22.072650909423828,1.5925995141094198,21.8140926361084,-1.928577864544118,21.755123138427734,0.004308606403115478
5254,2015-07-20,22.154300689697266,22.376569747924805,22.122547149658203,22.13615608215332,2184203.0,0.002051770740350012,-10.199680444014632,-0.399991590631964,72.79203311628375,55.043886680952625,-0.8772150604832767,-0.8949862405296436,-0.1632822557595972,1.1543139180749726,19.502322362351215,0.26763153076171875,-0.11772169441782765,0.8457561492919936,-0.26552578708716723,1.9570380856711544,0.2901151811024114,1.4013971174815758,-1.2682096821817979,69.56520603613548,7.520326535065649,0.5556409681895806,7,-0.8210334777832031,-0.843714714050293,0.05443286895751953,1.2746429443359375,-1.8643360137939453,0,0.001023741751565277,-1.142864293937986,22.108938217163086,-1.0615324902157148,22.072650909423828,1.5925995141094198,21.8140926361084,0.001023741751565277
5255,2015-07-21,22.03182411193848,22.290382385253906,21.99100112915039,22.24048614501953,2215463.0,-0.005528343208582642,-1.062507801977596,-11.499947440344595,65.23123825567725,57.79878631830113,-0.5398664986116408,-0.7935460547959146,-0.04559539293533632,1.2562907175610114,19.94268064081339,0.2993812561035156,-0.02377263565328036,0.7108053207397482,-0.4281268424862539,1.8497374839657503,0.14133923912674717,1.2802714023527493,-0.9370660807657067,49.33311655182905,-11.299358400134615,0.5694660816130016,7,-0.5738143920898473,-0.7212381362915075,0.16670322418212535,1.397119522094723,-1.8734073638916051,1,0.022030087210472393,-10.199680444014632,22.154300689697266,-1.142864293937986,22.108938217163086,-1.0615324902157148,22.072650909423828,0.022030087210472393
5256,2015-07-22,22.054506301879886,22.090795516967773,21.88213348388672,21.932031631469727,3127650.0,0.0010295193818796733,1.1395407963701791,-0.5869523487417888,68.20425289020453,60.0789356664616,-0.35767232102628554,-0.8166567630590436,-0.06763804398014273,1.210497520805479,19.89511399778759,0.2086620330810547,0.08510348030188908,0.7071781158447301,-0.47539070777103376,1.889746939460494,0.11589370403684995,1.2984625276526103,-0.7802946303618299,34.86249503331129,-24.620449404575382,0.5912844118078812,7,-0.2109279632568395,-0.7439203262329137,0.046494483947750354,1.276910781860348,-1.1521701812744176,2,-0.00020565751900092355,-1.062507801977596,22.03182411193848,-10.199680444014632,22.154300689697266,-1.142864293937986,22.108938217163086,-0.00020565751900092355
5257,2015-07-23,22.0953311920166,22.24502182006836,21.968320846557614,22.17698097229004,2698271.0,0.0018510906378002012,1.5416717767227055,-0.6666666666666473,74.2104723481822,63.03353977237076,-0.24268426382236186,-0.8492192685753643,-0.11493997508836173,1.1485199623705853,19.663294786065926,0.27670097351074574,0.25336444626595167,0.7151163101196296,-0.5137005920541782,1.9439332122934374,0.10070785903272395,1.3295247612065353,-0.6667893898016004,43.119350993530766,-17.51130492794777,0.6144084510869042,7,-0.15876293182373047,-0.7847452163696289,-0.085052490234375,1.1453638076782227,-1.1340255737304688,3,-0.024840912071035337,1.1395407963701791,22.054506301879886,-1.062507801977596,22.03182411193848,-10.199680444014632,22.154300689697266,-0.024840912071035337
5258,2015-07-24,21.941104888916016,22.213268280029297,21.909351348876953,21.99100112915039,3897398.0,-0.006980040342473348,-4.359930032292788,0.6111007288357316,72.5557426767303,65.65878118107878,-0.003491531395045655,-0.6828446827587982,0.0251804593298246,1.2829446174513421,19.17149935632918,0.30391693115234375,0.3989205166936749,0.5309516906738274,-0.7229008213636057,1.7848042027112605,-0.09597456534488913,1.157877946692544,-0.37983917430164027,11.926998345079795,-49.02632066784676,0.6269262560187172,7,0.07030868530273438,-0.630518913269043,-0.08051681518554688,1.1498994827270508,-1.147634506225586,4,-0.04920416104444425,1.5416717767227055,22.0953311920166,1.1395407963701791,22.054506301879886,-1.062507801977596,22.03182411193848,-0.04920416104444425
5259,2015-07-27,22.20419692993164,23.1204891204834,22.20419692993164,22.762136459350586,9266371.0,0.011990829192404684,-2.2845573480194585,11.181995412844037,88.74535782472739,69.61485385975126,-0.20970243522197407,-0.8822042354316508,-0.24661891114637413,1.0015246091541457,18.23011444860274,1.1793842315673828,0.5027331591426645,0.7248682022094712,-0.5446135215379577,1.9943499259569002,0.09012734033575498,1.3596090640831875,-0.5287886506538051,26.007346882195748,-40.304912314076404,0.6347408618737147,7,0.20412445068359375,-0.5216512680053711,-0.3436088562011719,0.8868074417114258,-1.787221908569336,0,-0.10357505295328029,-4.359930032292788,21.941104888916016,1.5416717767227055,22.0953311920166,1.1395407963701791,22.054506301879886,-0.10357505295328029
5260,2015-07-28,22.68955993652344,22.880075454711914,22.50358009338379,22.707704544067386,6074720.0,0.021859066019069617,1.075003810635129,0.032520742100567136,89.88388982677972,73.46197334552785,-0.6130443617220962,-1.2765372540680033,-0.7445878007715443,0.4974279387295084,17.2378559307056,0.6758785247802734,0.5943632226982558,1.1108906745910687,-0.21252089247879624,2.4343022416609337,0.449184891056138,1.7725964581259994,-0.782938722652716,65.20150018097695,-5.99423704551711,0.6617057835349324,7,-0.18824863433838246,-1.0070142745971715,-0.8289718627929723,0.40144443511962535,-2.086605072021488,1,-0.1057576818295839,-2.2845573480194585,22.20419692993164,-4.359930032292788,21.941104888916016,1.5416717767227055,22.0953311920166,-0.1057576818295839
5261,2015-07-29,22.68502426147461,22.79388999938965,22.4672908782959,22.68955993652344,4330976.0,-0.00019990141111247972,2.063841969653593,0.24997372017259148,87.81924402486213,76.57993512033798,-0.5274410452926546,-1.2145930649753396,-0.7604285535274329,0.4817820949744025,16.942824023810626,0.32659912109375,0.6651428319893569,1.030375289916993,-0.3656365305898248,2.4263871104238106,0.3323693796635858,1.7283812001704,-0.584184182545858,64.04497744041197,-6.653899887699595,0.6980059102534082,7,-0.18371295928955078,-1.0024785995483398,-0.8244361877441406,0.40598011016845703,-1.873409271240238,2,-0.11137777435480234,1.075003810635129,22.68955993652344,-2.2845573480194585,22.20419692993164,-4.359930032292788,21.941104888916016,-0.11137777435480234
5262,2015-07-30,22.97079849243164,23.052446365356445,22.775745391845703,22.78028106689453,4286251.0,0.012597484034537976,-1.7727107662315322,-42.004205214433036,86.83650212517509,78.47541478762469,-0.751436583269065,-1.4221623965591768,-1.06323994635504,0.18104949016360905,16.771784881649886,0.36742210388183594,0.726450453638396,1.2202110290527344,-0.2624641631552471,2.702886221260716,0.4788734329487454,1.9615486251567233,-0.7068145668541455,87.64049544477429,17.701525995493213,0.7413375961039901,7,-0.46948719024658203,-1.288252830505371,-1.1816539764404297,0.12020587921142578,-2.39959716796875,3,-0.09004747364388244,2.063841969653593,22.68502426147461,1.075003810635129,22.68955993652344,-2.2845573480194585,22.20419692993164,-0.09004747364388244
5263,2015-07-31,22.96626281738281,23.029766082763672,22.72584724426269,22.984405517578125,4987879.0,-0.0001974539566104161,4.583467657158941,-0.09522856055905594,84.44446059463365,79.7701289518858,-0.684480814448353,-1.3180050343858731,-1.0773152348515964,0.17783628012917418,16.144737532078548,0.3039188385009801,0.7807723147435475,1.1095306396484332,-0.4033288739589125,2.622390153255779,0.3531008828447604,1.865960396452106,-0.56523806062037,83.16843636878319,15.891404585248566,0.7564297568036733,7,-0.46495151519775035,-1.2837171554565394,-1.3324799537658656,0.12474155426025746,-2.2272243499755824,4,-0.0873001069019882,-1.7727107662315322,22.97079849243164,2.063841969653593,22.68502426147461,1.075003810635129,22.68955993652344,-0.0873001069019882
5264,2015-08-03,23.242963790893555,23.29286193847656,22.90729141235352,22.90729141235352,3229724.0,0.012048149745169434,-1.2973026723261176,-18.501787216144205,86.1233494456396,82.0914746396594,-0.8834154577340882,-1.4737756848024226,-1.3700881031300085,-0.11449893049999815,15.050636858187232,0.38557052612303977,0.8061842486369244,1.261488914489746,-0.27767786576766795,2.80065569474716,0.49190552436104085,2.0310723046184513,-0.7268247359357609,93.95592336145056,28.938718357292984,0.7695833901287069,8,-0.6554660797119141,-1.4742317199707031,-1.6137166023254395,-0.15195941925048828,-2.454029083251953,0,-0.1053864485717102,4.583467657158941,22.96626281738281,-1.7727107662315322,22.97079849243164,2.063841969653593,22.68502426147461,-0.1053864485717102
5265,2015-08-04,23.19306564331055,23.360902786254886,23.12956047058105,23.22935485839844,2579361.0,-0.0021468065790539725,-1.833348906746243,-0.10810902954162022,83.62827536357271,83.8052549144781,-0.728032912190379,-1.260577878863053,-1.3322010419234793,-0.08053905359634328,13.850913807040104,0.23134231567383523,0.7971756851852376,1.0668892860412633,-0.3452009617600318,2.4789795338425584,0.36084416214061577,1.7729344099419109,-0.5371164693193791,81.21811700924214,19.397612394143707,0.706045123900648,8,-0.5579385757446325,-1.3903131484985387,-1.7407269477844274,-0.2789697647094762,-2.0639228820800817,1,-0.1196948546881269,-1.2973026723261176,23.242963790893555,4.583467657158941,22.96626281738281,-1.7727107662315322,22.97079849243164,-0.1196948546881269
5266,2015-08-05,23.179458618164066,23.315540313720703,23.04337501525879,23.265644073486328,3894320.0,-0.0005866850616365049,1.9268557832338522,2.3749605802584957,80.65326898615159,84.5211212075858,-0.6013035045406276,-1.09256243829428,-1.339492462505337,-0.08434252417519517,12.501488409797465,0.27216529846191406,0.7774252181411612,0.919694137573245,-0.3455917035873277,2.1849799787338178,0.28705121699296043,1.5523370581535296,-0.3825187217201531,71.42861433479933,12.2703414752241,0.6326429205802857,8,-0.5443315505981481,-1.3767061233520543,-1.727119922637943,-0.26536273956299183,-2.413204193115238,2,-0.11115461306085439,-1.833348906746243,23.19306564331055,-1.2973026723261176,23.242963790893555,4.583467657158941,22.96626281738281,-0.11115461306085439
5267,2015-08-06,23.20213890075684,23.46523284912109,23.07512855529785,23.10234451293945,3411492.0,0.0009784647245816291,-4.05885553865366,-1.1579028902758792,80.50634555321604,85.40452152719531,-0.5034114975716619,-0.9876063220758731,-1.37929019587909,-0.13193831821119417,11.993937718902506,0.39010429382323863,0.8081180797785805,0.8291987419128439,-0.33978556385623193,1.9981830476819198,0.24470658902830422,1.4136908947973836,-0.29240642635073044,64.41722064434342,7.850107012436055,0.5844921528845382,8,-0.3674240112304723,-1.3472213745117223,-1.7498002052307164,-0.28804302215576527,-2.5628948211669957,3,-0.10303032495182984,1.9268557832338522,23.179458618164066,-1.833348906746243,23.19306564331055,-1.2973026723261176,23.242963790893555,-0.10303032495182984
5268,2015-08-07,22.99801445007324,23.233890533447266,22.99801445007324,23.138633728027344,2635019.0,-0.008797656610742166,-2.354818582570244,-1.4090900403279107,71.62790242853,83.50258203872896,-0.14929838414624896,-0.6928951499374776,-1.1834555813553962,0.046772274852894924,12.639684537577839,0.235876083374027,0.8296746580299228,0.5450121879577594,-0.5600580405751856,1.6500824164907044,-0.007522926308713096,1.097547302224232,0.46721839904785156,16.260315463451256,-37.06551366091775,0.552535114266473,8,-0.03175258636474254,-1.1430969238281214,-1.5456757545471156,-0.08391857147216442,-2.52206993103027,4,-0.10552272374985916,-4.05885553865366,23.20213890075684,1.9268557832338522,23.179458618164066,-1.833348906746243,23.19306564331055,-0.10552272374985916
5269,2015-08-10,23.32461357116699,23.36543846130371,22.916364669799805,23.134096145629886,2569725.0,0.014201187750480404,2.299984582393093,-1.3548457104102238,80.00007081814395,82.40437992665831,-0.3355380969757711,-0.9397789916972599,-1.5164751800299747,-0.307148555515127,13.624574196196837,0.44907379150390625,0.8466097174235685,0.7904150962829561,-0.3205333844931779,1.9013635770590902,0.2349408558948909,1.3458893366710214,0.14061927795410156,74.3801365697703,19.700387582693168,0.5554742403880664,8,-0.35835170745849254,-1.4696960449218714,-1.8722748756408656,-0.4105176925659144,-3.0346488952636683,0,-0.11085178735633816,-2.354818582570244,22.99801445007324,-4.05885553865366,23.20213890075684,1.9268557832338522,23.179458618164066,-0.11085178735633816
5270,2015-08-11,23.00255012512207,23.27017974853516,22.884611129760746,23.22935485839844,3429121.0,-0.013807879177172744,1.5000030917826024,-1.1904671325311484,69.31609742145271,80.3484747485017,0.039774752945433534,-0.547542552642895,-1.198126383862089,-0.011659831343688865,14.779258122597478,0.4400024414062429,0.878111798009634,0.4059803009033196,-0.6599585920829654,1.4719191938896046,-0.12698914558982466,0.9389497473964639,0.44072799682616903,20.312535929805524,-35.35073705285765,0.5329694464931428,8,0.09298992156982067,-1.1476325988769531,-1.6817584037780762,-0.1451559066772461,-2.5765037536621094,1,-0.09623347869864585,2.299984582393093,23.32461357116699,-2.354818582570244,22.99801445007324,-4.05885553865366,23.20213890075684,-0.09623347869864585
5271,2015-08-12,22.13615608215332,22.775745391845703,22.045434951782227,22.743993759155273,5223858.0,-0.03766513009453343,1.175676750687547,2.680004373018434,50.622407604283225,76.32468646840262,0.9165043749022566,0.36281870703096075,-0.3433976577971052,0.8301669304452517,15.28463535754891,0.9571151733398438,0.8295175217178112,-0.47651691436767507,-1.501632692970233,0.5485988642348829,-0.9890748036689523,0.03604097493360214,1.2736020202636702,6.389721420290377,-48.75928790325815,0.5125578893012788,8,0.6191778182983398,-0.2585573196411133,-0.9333028793334961,0.6872177124023438,-2.0367088317871094,2,-0.04549178805866516,1.5000030917826024,23.00255012512207,2.299984582393093,23.32461357116699,-2.354818582570244,22.99801445007324,-0.04549178805866516
5272,2015-08-13,22.276775360107425,22.58069229125977,22.20873260498047,22.489971160888672,2871344.0,0.006352470475552652,-1.1298573644088363,0.3507446294425105,55.1388819132895,73.06851105936438,0.7454800767264445,0.25115274662411124,-0.49414253718934376,0.6669248200996734,15.949231486519997,0.44453620910644887,0.7295850984711478,-0.34610385894774964,-1.3524747475570997,0.6602670296616004,-0.8492893032524229,0.15708158535692363,1.023836890258785,17.525741913297054,-41.31053448294307,0.503185444304675,8,0.47855854034423473,-0.2744340896606481,-1.085262298583988,0.5465984344482386,-2.576503753662113,3,-0.06780698331068113,1.175676750687547,22.13615608215332,1.5000030917826024,23.00255012512207,2.299984582393093,23.32461357116699,-0.06780698331068113
5273,2015-08-14,22.20419692993164,22.42193031311035,22.086259841918945,22.313064575195312,2242858.0,-0.0032580312456602645,1.0555503644178659,0.5106462925851788,50.0,69.05480556540441,0.7806892168888595,0.34913391064451815,-0.4206044163656628,0.7157216928943306,16.452802067363738,0.33567047119140625,0.6518596989914904,-0.4234452247619629,-1.4204324791305538,0.573542029606628,-0.9219388519462584,0.07504840242233257,0.99600113654785,12.027390609511865,-48.85635656996949,0.49849362718429496,8,0.5511369705200195,0.18371295928955078,-1.0330963134765625,0.32206249237060547,-2.331554412841797,4,-0.07048004732079338,-1.1298573644088363,22.276775360107425,1.175676750687547,22.13615608215332,1.5000030917826024,23.00255012512207,-0.07048004732079338
5274,2015-08-17,22.17698097229004,22.485435485839844,21.909351348876953,22.381105422973636,2687331.0,-0.001225712315896188,1.7912096036374054,1.8749781001436956,40.207967597339525,64.23032692471183,0.7160992912706128,0.39857108570181055,-0.39038545543408176,0.7234642723190383,16.85661083747097,0.5760841369628906,0.5584082958147754,-0.45179519653320455,-1.4465646402900383,0.5429742472236292,-0.9491799184116196,0.045589525345210546,0.9308360450136703,19.666669469883587,-38.990837613298105,0.4973847218784162,8,0.5103111267089844,0.303918838500973,-0.9378390312194824,0.004534721374511719,-2.7579479217529297,0,-0.07670279626304866,1.0555503644178659,22.20419692993164,-1.1298573644088363,22.276775360107425,1.175676750687547,22.13615608215332,-0.07670279626304866
5275,2015-08-18,22.517187118530273,22.63059043884277,22.086259841918945,22.13162040710449,3469418.0,0.015340507649139301,-1.2857211507656672,-1.8888805830685698,47.15818994833427,60.508651476065474,0.3016602074131285,0.10181144671692977,-0.7234272370846284,0.3694764445232721,17.45125084077609,0.5443305969238246,0.48766768445787534,-0.13585720062256001,-1.0922496729257318,0.8205352716806118,-0.6140534367741459,0.3423390355290259,0.47078333193076105,70.15696548080311,11.677755215532592,0.4781962361515852,8,0.17010498046875,0.03855800628661754,-1.2485604286193848,-0.6486616134643555,-3.1253700256347656,1,-0.09891210793350314,1.7912096036374054,22.17698097229004,1.0555503644178659,22.20419692993164,-1.1298573644088363,22.276775360107425,-0.09891210793350314
5276,2015-08-19,22.04997062683105,22.39471244812012,22.04997062683105,22.381105422973636,2540517.0,-0.020749327579852594,-1.0821842059789164,-0.8588262065417522,35.31112380875885,55.48696017112579,0.6613587177984606,0.5994023863684603,-0.26675763279304476,0.816722791947349,18.34004812869913,0.4672164916992223,0.36438522503511095,-0.6028469085693402,-1.5598389347972983,0.3541451176586179,-1.0813429216833192,-0.12435089545536115,0.8301379134715745,19.496901916500768,-33.835659606700005,0.4784960131139795,8,0.5874242782592809,0.5307226181030309,-0.7620654106140101,-0.2812385559081996,-3.116298675537106,2,-0.07364745662722338,-1.2857211507656672,22.517187118530273,1.7912096036374054,22.17698097229004,1.0555503644178659,22.20419692993164,-0.07364745662722338
5277,2015-08-20,21.546463012695312,21.950176239013672,21.519245147705078,21.91842269897461,3761443.0,-0.02283484285113091,-1.021274501910053,1.1232878290420818,30.461890418351416,50.9129588366615,1.0117015213054827,1.116948354251715,0.2068274594024757,1.291987244259893,19.337278803964047,0.530725479125973,0.22906147822968492,-1.0789111137390144,-2.1300635389312212,-0.02775868854680752,-1.6044873263351178,-0.553334901142911,1.236569808464747,2.449091673603193,-45.163390284255385,0.5255762125961035,8,0.895878791809082,0.9457759857177734,-0.2528877258300781,0.15876293182373047,-2.1637191772460938,3,-0.06715792571042911,-1.0821842059789164,22.04997062683105,-1.2857211507656672,22.517187118530273,1.7912096036374054,22.17698097229004,-0.06715792571042911
5278,2015-08-21,20.86151123046875,21.496566772460934,20.82522392272949,21.238008499145508,6558659.0,-0.03178952303322291,-1.9899126327815602,1.0121991241654444,20.53869876993579,44.30613972019392,1.5217471840494952,1.8096546282232069,0.8700975657172094,1.9473233193240738,20.904212718238703,0.7212390899658239,0.08252299927079321,-1.709883213043213,-2.9940449140165946,-0.4257215120698312,-2.3519640635299055,-1.0678023625565203,1.7698670698767103,2.009969023762732,-38.09874519993734,0.6420808504866908,8,1.1861906051635742,1.2837171554565394,0.5148477554321289,0.8074254989624023,-1.9323768615722656,4,-0.05566421392940213,-1.021274501910053,21.546463012695312,-1.0821842059789164,22.04997062683105,-1.2857211507656672,22.517187118530273,-0.05566421392940213
5279,2015-08-24,19.904396057128906,20.534912109375,19.01985740661621,20.36707878112793,13906352.0,-0.04587947453883179,2.7954678484823146,1.2289138925899095,16.773592308445373,38.46808359652643,2.17098606719734,2.7253715887538945,1.8093168633729846,2.8680149377577173,21.580456391890518,1.841653823852539,-0.10423091996345235,-2.552008342742919,-4.301996657226333,-0.8020200282595056,-3.4270024999846243,-1.6770141855012142,2.474120630350317,24.497481331851457,-9.98109522674402,0.8749941572417068,8,0.9934053421020508,1.338149070739746,1.4141278266906738,1.764540672302246,-1.0478382110595703,0,-0.001595302864147441,-1.9899126327815602,20.86151123046875,-1.021274501910053,21.546463012695312,-1.0821842059789164,22.04997062683105,-0.001595302864147441
5280,2015-08-25,20.28996467590332,20.643779754638672,19.97697257995605,20.153881072998047,10559761.0,0.019371028272737734,-1.7222142192494172,-0.29411861702785486,22.84739356471937,35.38197092546378,1.5200186293320819,2.2670465113522624,1.4140582852578234,2.441231633142344,22.213214384506053,0.7393836975097656,-0.26858179842877306,-2.0464599609375007,-4.041077847124598,-0.05184207475040381,-3.043768904031051,-1.0491510178439505,1.5511665266378216,37.634424402451415,7.506339019949401,0.9973089430935491,8,0.5352592468261719,0.952580451965332,1.0319619178771973,1.378972053527832,-1.197530746459961,1,-0.04292425537835176,2.7954678484823146,19.904396057128906,-1.9899126327815602,20.86151123046875,-1.021274501910053,21.546463012695312,-0.04292425537835176
5281,2015-08-26,20.158416748046875,20.598419189453125,19.700271606445312,20.11759185791016,7157082.0,-0.006483398564644749,-1.0518174450322006,0.29999859839934595,21.971587761541244,31.696716019713982,1.4991758222590619,2.31847122680675,1.5426694713370637,2.5245872491654495,23.042428681801734,0.8981475830078125,-0.5081705946626585,-2.0516775131225593,-4.261744757658999,0.15838973141388024,-3.156711135390779,-0.9466438908543395,1.2313106471462767,38.854452588667414,12.52406373279716,1.105033622268219,8,0.6668071746826172,1.0841283798217773,1.2258810997009277,1.490107536315918,-1.0251579284667969,2,-0.038028763108374664,-1.7222142192494172,20.28996467590332,2.7954678484823146,19.904396057128906,-1.9899126327815602,20.86151123046875,-0.038028763108374664
5282,2015-08-27,20.90233612060547,21.07924461364746,20.553058624267575,20.557594299316406,6304514.0,0.036903660731722354,-1.974371967654947,8.44440291534366,32.44679508419077,29.7463599179574,0.6032246784104807,1.4879292598775322,0.8074681587185566,1.7379055631424691,23.172531967187375,0.9208278656005859,-0.7052317147117577,-1.204335021972657,-3.457684361492273,1.049014317546959,-2.331009691732465,-0.07766035221284895,-1.8824787139892578,76.00725139371399,46.40358525218255,1.126674669759808,8,-0.07711219787597656,0.3402090072631836,0.674746036529541,0.7461881637573242,-1.6420669555664027,3,-0.09418393034885797,-1.0518174450322006,20.158416748046875,-1.7222142192494172,20.28996467590332,2.7954678484823146,19.904396057128906,-0.09418393034885797
5283,2015-08-28,20.961305618286133,20.988523483276367,20.639244079589844,20.88419342041016,2974419.0,0.0028211917242366713,4.310298829909089,0.2236810073916597,29.276041137021764,28.531701422366538,0.39047269443067734,1.339741070003857,0.7591053058328754,1.6360101034994727,23.439319729273304,0.34927940368652344,-0.7934923143258601,-1.045117664337159,-3.3157768353325743,1.2255415066582565,-2.1804472498348666,0.09021192116054877,-1.9002604675292964,94.27310245695149,67.42796018800878,1.135329585497708,8,-0.13608169555664062,0.28123950958251953,0.6622714996337891,0.6872186660766602,-1.1294879913330078,4,-0.07530837112836208,-1.974371967654947,20.90233612060547,-1.0518174450322006,20.158416748046875,-1.7222142192494172,20.28996467590332,-0.07530837112836208
5284,2015-08-31,20.79347038269043,21.038419723510746,20.666460037231445,20.847904205322266,3394893.0,-0.008006907520554774,-1.4117636146649666,-0.705904177694262,30.08993441437083,26.635228585259487,0.38154173703993166,1.3857029908950835,0.9208996830109584,1.7576244811024466,23.284139573332276,0.3719596862793004,-0.9251784995197951,-1.0904782295227058,-3.3444904882780513,1.1635340292326397,-2.2174843589003785,0.03652789985496696,-1.6920612426757806,79.27629986486467,49.47308466361454,1.1270061293776732,8,-0.08618545532226562,0.44907474517822266,0.8675293922424316,0.8550539016723633,-0.8890743255615234,0,-0.08965968544365333,4.310298829909089,20.961305618286133,-1.974371967654947,20.90233612060547,-1.0518174450322006,20.158416748046875,-0.08965968544365333
5285,2015-09-01,20.416975021362305,20.58027458190918,20.122127532958984,20.439655303955078,4312638.0,-0.01810642256434214,2.014930243942237,0.4166579067241319,33.004477100866026,26.37893450660473,0.47918353929425805,1.6269726727732134,1.2801280203333931,2.082995150075128,23.1951444782775,0.6713428497314453,-1.0526249138642747,-1.3281690597534173,-3.584649955471715,0.9283118359648803,-2.456409507612566,-0.19992861189426847,-1.2760091718749997,51.973708779923065,18.41534654586227,1.1282404478591486,9,0.06804180145263672,0.8255701065063477,1.6284584999084473,1.2655706405639648,-0.3946418762207031,1,-0.0764274420505634,-1.4117636146649666,20.79347038269043,4.310298829909089,20.961305618286133,-1.974371967654947,20.90233612060547,-0.0764274420505634
5286,2015-09-02,20.602954864501953,20.83883285522461,20.5076961517334,20.6483154296875,4610650.0,0.00910907923162263,-1.8076947957434422,2.0,33.59998774060004,26.727611986854576,0.07415719251553554,1.3049775016645953,1.0868753455756135,1.8553617842200296,23.15956317779908,0.4218578338623047,-1.1547512551184198,-1.0133640289306634,-3.2186697407014186,1.191941682840092,-2.116016884816041,0.0892888269547143,-1.4232234397314443,50.23704427018464,14.045459599109599,1.102652855885378,9,-0.3447427749633789,0.6395902633666992,1.488973617553711,1.0795907974243164,-0.46721839904785156,2,-0.07331574257152595,2.014930243942237,20.416975021362305,-1.4117636146649666,20.79347038269043,4.310298829909089,20.961305618286133,-0.07331574257152595
5287,2015-09-03,20.81161499023437,20.97491455078125,20.643779754638672,20.74357414245605,5319979.0,0.010127679602498718,-1.4745750632506092,-1.5,36.7099478528813,28.52441744051519,-0.27904804307060616,0.9571144684759467,0.8761417477264004,1.602506902174536,22.791435585776703,0.3719596862792969,-1.3136567049124217,-0.6851777076721213,-2.7852035791470904,1.4148481638028478,-1.7351906434096058,0.3648352280653633,-1.5938933016863253,75.24755360625743,34.51226443558801,1.0500129357374837,9,-0.7620639801025355,0.4309301376342809,1.2803134918212926,0.8709306716918981,-0.3356704711914027,3,-0.08064516720311443,-1.8076947957434422,20.602954864501953,2.014930243942237,20.416975021362305,-1.4117636146649666,20.79347038269043,-0.08064516720311443
5288,2015-09-04,20.57120132446289,20.770790100097656,20.40790367126465,20.593883514404297,4814631.0,-0.011551898585683618,-1.0779261912823146,-0.33336136573879405,35.274525724116614,30.580076708923105,-0.09403421381082921,1.0607822339840176,1.1147165059429653,1.8010799737465852,22.7133319372543,0.403711318969723,-1.4121791297395276,-0.8042507171630859,-2.8177105664974604,1.2092091321712886,-1.8109806418302732,0.2024792075041013,-1.3162491774128569,49.00988965468412,5.3778365757329425,1.0067299246671864,9,-0.1814432144165039,0.6713438034057617,1.5207271575927734,1.111344337463379,-0.23587608337402344,4,-0.06372657283096483,-1.4745750632506092,20.81161499023437,-1.8076947957434422,20.602954864501953,2.014930243942237,20.416975021362305,-0.06372657283096483
5289,2015-09-07,20.739038467407227,20.94769859313965,20.61656379699707,20.79347038269043,2343327.0,0.008158840132722167,-1.2121277761496414,2.399764547595022,33.16152804118123,31.7260916507522,-0.1464247477675542,0.7265595244591623,0.9637698065819578,1.5978201412566442,22.288203175108016,0.3764972686767578,-1.4485573332391617,-0.5071348190307603,-2.3151945130578575,1.300924874996337,-1.4111646660443071,0.39689502798278653,-1.4476004710252433,72.34056353526904,30.739213728688412,0.9040298470135482,9,-0.34928035736083984,0.5035066604614258,1.3528900146484375,0.943507194519043,-0.5579395294189453,0,-0.04374459509681994,-1.0779261912823146,20.57120132446289,-1.4745750632506092,20.81161499023437,-1.8076947957434422,20.602954864501953,-0.04374459509681994
5290,2015-09-08,20.7889347076416,21.12006950378418,20.7889347076416,20.852439880371094,4441177.0,0.002405909045049892,-9.428592881814087,1.1666900273319785,37.03357660110754,33.39964596625957,-0.1319775990127674,0.5294678006973044,0.9354940994972587,1.503740329943767,21.81675549715907,0.3810310363769531,-1.3761409144947194,-0.34655780792236257,-1.9627477511096494,1.2696321352649242,-1.154652779516006,0.46153716367128084,-1.4617405789143092,53.50313353687932,8.729571844013904,0.8080949715936442,9,-0.16783618927001953,0.4536104202270508,1.3891801834106445,0.97979736328125,-0.7575283050537109,1,-0.0425485318488954,-1.2121277761496414,20.739038467407227,-1.0779261912823146,20.57120132446289,-1.4745750632506092,20.81161499023437,-0.0425485318488954
5291,2015-09-09,21.12914276123047,21.42398834228516,21.092853546142575,21.22893524169922,3015380.0,0.01636486228723455,-2.8421192404726368,1.5714071181859137,45.5598541787244,34.85665253231886,-0.35761441864423205,0.11589040259696759,0.6063897272608685,1.1164602821205278,23.28321287701402,0.6350536346435582,-1.1597687414825337,0.044000911712647195,-1.5021550097252891,1.5901568331505835,-0.729077049006321,0.8170788724316154,-1.7302336175009003,70.9821839199128,19.99336860563649,0.7730779607189687,9,-0.35608482360839844,0.1134023666381836,1.089797019958496,0.673609733581543,-0.8482513427734375,2,-0.05238308191659036,-9.428592881814087,20.7889347076416,-1.2121277761496414,20.739038467407227,-1.0779261912823146,20.57120132446289,-0.05238308191659036
5292,2015-09-10,20.766254425048828,21.097389221191406,20.68914031982422,20.993059158325195,3737287.0,-0.017174777996554536,-1.142853567334598,2.27276376146789,48.91193141215798,37.0384181184451,-0.017946527596230055,0.3792566929527652,0.98004971028287,1.431209571947484,24.999543550515078,0.44000244140625,-0.9936776275607002,-0.24336137771606303,-1.6887137277495867,1.2019909723174607,-0.9660375527328249,0.4793147973006988,-1.2458405294059247,35.26780434786677,-21.011157380015177,0.7226761750167625,9,0.0068035125732421875,0.4762907028198242,1.4526853561401367,1.0364980697631836,-0.43546485900878906,3,-0.030362623258346377,-2.8421192404726368,21.12914276123047,-9.428592881814087,20.7889347076416,-1.2121277761496414,20.739038467407227,-0.030362623258346377
5293,2015-09-11,20.639244079589844,20.988523483276367,20.58027458190918,20.87058448791504,3514043.0,-0.006116189412847639,-1.3376637560546736,1.0199981498767987,60.35805502830997,40.40154263110501,0.06545874879183344,0.403711830868005,1.1233046879646373,1.510157309167436,27.123821789216734,0.4082489013671875,-0.8007761201865691,-0.2921240806579597,-1.6306742387772175,1.0464260774612981,-0.9613991597175904,0.377150998401671,-1.004615717148404,6.989277697022005,-51.10765357160534,0.6692750790596294,9,0.13381385803222656,0.5534038543701172,1.7055721282958984,1.2156734466552734,-0.1769084930419922,4,-0.007912090186886322,-1.142853567334598,20.766254425048828,-2.8421192404726368,21.12914276123047,-9.428592881814087,20.7889347076416,-0.007912090186886322
5294,2015-09-14,20.47594451904297,20.89780044555664,20.47594451904297,20.639244079589844,3765201.0,-0.007912090186886322,-4.166651093253598,0.7058842928872363,52.79672241926945,42.600680999816504,0.2000142329767165,0.4564419085438658,1.3043571975657997,1.621059595388889,29.032557298857046,0.4218559265136719,-0.7197045753934042,-0.37037181854248047,-1.5862177802399096,0.8454741431549486,-0.9782947993911968,0.23755116230623585,-0.7339545578109075,0.0,-58.17845359208881,0.6079229808487152,9,0.4400014877319336,0.7167034149169922,1.934645175933838,1.3789730072021484,-0.1451549530029297,0,-0.006867535601267294,-1.3376637560546736,20.639244079589844,-1.142853567334598,20.766254425048828,-2.8421192404726368,21.12914276123047,-0.006867535601267294
5295,2015-09-15,20.28996467590332,21.08378028869629,20.090375900268555,20.639244079589844,7108982.0,-0.009082845627301106,-1.65453980178743,2.1388875911044662,51.94632501305189,44.63916291897782,0.40910472454445923,0.49224622646178773,1.5207721205435192,1.748827892808869,31.525789712877884,0.9934043884277344,-0.6297946042738651,-0.44499053955077983,-1.3955060425257386,0.505524963424179,-0.9202482910382592,0.030267211936699567,-0.4470548118080728,14.96602531189346,-43.77074977599909,0.47525775148748,9,0.46721744537353516,0.8550539016723633,2.1206250190734863,1.5649528503417969,0.17237091064453125,1,-0.005365496670594494,-4.166651093253598,20.47594451904297,-1.3376637560546736,20.639244079589844,-1.142853567334598,20.766254425048828,-0.005365496670594494
5296,2015-09-16,20.42604637145996,20.562129974365234,20.33078956604004,20.40790367126465,3980372.0,0.006706847337110133,-1.6842163501969636,-0.05194322941410964,41.40753551217986,45.161117103344324,0.2741157398055023,0.24060208816666773,1.410607522762433,1.5747252588592318,34.071783985867256,0.27216529846191406,-0.5319289387037465,-0.22771263122558594,-0.9569272511398559,0.501501988688684,-0.5923199411827191,0.13689467873154726,-0.48827179867331694,33.333270197835084,-22.2597567409197,0.3646073099571344,9,0.33113574981689453,0.4717550277709961,2.049182415008545,1.4288711547851562,0.49443626403808594,2,-0.01932042852029725,-1.65453980178743,20.28996467590332,-4.166651093253598,20.47594451904297,-1.3376637560546736,20.639244079589844,-0.01932042852029725
5297,2015-09-17,20.09944725036621,20.57573890686035,19.95429229736328,20.498624801635746,4970092.0,-0.015989345914248276,1.2458985882871954,-22.002102607233166,35.820894585693026,45.221824754630596,0.5465452333677199,0.4777295033560556,1.7459707246908742,1.8662331442668432,35.81172559722659,0.6214466094970703,-0.4408066434305198,-0.48196096420288015,-1.119634310287914,0.15571238188215375,-0.8007976372453989,-0.16312429116036142,1.3245410919189489,12.85139409332007,-36.28536592492763,0.3188366730425177,9,0.5896930694580078,0.7257766723632812,2.2170190811157227,1.7554702758789062,1.4470157623291016,3,0.0090273212905152,-1.6842163501969636,20.42604637145996,-1.65453980178743,20.28996467590332,-4.166651093253598,20.47594451904297,0.0090273212905152
5298,2015-09-18,19.700271606445312,20.013261795043945,19.423568725585934,19.958829879760746,8750776.0,-0.019860030922672522,2.2098943597996406,0.6477274899180093,33.28710553526362,45.235777809528635,0.9042824326670349,0.827893923372514,2.134682981534091,2.2313339896103557,36.725448260196124,0.675878524780277,-0.3736918314166964,-0.8230746269226081,-1.5574916613109906,-0.08865759253422567,-1.1902831441167976,-0.4558661097284187,1.6943228149414082,16.6667241096059,-27.473771467949106,0.36720851719419123,9,0.7235069274902344,1.1249523162841797,2.6785659790039062,2.1546459197998047,1.7554702758789062,4,0.03200554653208143,1.2458985882871954,20.09944725036621,-1.6842163501969636,20.42604637145996,-1.65453980178743,20.28996467590332,0.03200554653208143
5299,2015-09-21,19.872642517089844,19.95429229736328,19.62769317626953,19.64583778381348,2906647.0,0.008749671785648783,-1.4827566207761513,-0.877190005827695,41.12424324040212,45.690296325005804,0.666140674469375,0.6883122718422818,1.9438382664312925,2.0286590861506184,35.90744694951685,0.32659912109375,-0.3359688393227849,-0.649116039276123,-1.3892817957111916,0.0910497171589455,-1.0191989174936573,-0.2790331610585888,1.4431108764648464,27.04919068643179,-15.435362868886376,0.3700828782175345,9,0.5511360168457031,0.9525814056396484,2.698979377746582,1.9822750091552734,1.7600059509277308,0,0.02967361129507018,2.2098943597996406,19.700271606445312,1.2458985882871954,20.09944725036621,-1.6842163501969636,20.42604637145996,0.02967361129507018
5300,2015-09-22,19.41903305053711,19.908931732177734,19.31016731262207,19.868106842041016,4591400.0,-0.022825825310481163,1.2564078605005535,-1.9800018501232324,32.24488441594694,44.210855240252755,1.0113482705851737,1.1313322489681674,2.3715672237851493,2.4526406157559606,35.37235818421324,0.5987644195556641,-0.2791600307097788,-1.0591789245605483,-1.9449274265427974,-0.17343042257829921,-1.5020531755516728,-0.6163046735694238,1.8210329562988292,8.602100300818057,-31.542675265825075,0.44287425099112515,9,0.7847452163696289,1.4061908721923828,3.16506290435791,2.435884475708008,2.603719711303711,1,0.046951694923744514,-1.4827566207761513,19.872642517089844,2.2098943597996406,19.700271606445312,1.2458985882871954,20.09944725036621,0.046951694923744514
5301,2015-09-23,19.391817092895508,19.7093448638916,19.337383270263672,19.369136810302734,3581187.0,-0.001401509414540536,-7.631464801823533,-0.050504578583442344,27.48201151577598,41.829753029543646,0.8562522397236698,1.1575183471265973,2.370151766373251,2.451363020148527,34.59870182194831,0.3719615936279297,-0.2264317190879659,-1.0480648994445794,-2.050715653868192,-0.045414145020966856,-1.5493902766563856,-0.5467395222327731,1.7324549922876002,6.451612903225806,-28.04449030826426,0.5013253772118057,9,0.8051567077636719,1.3154678344726562,3.229701519012451,2.4631004333496094,2.708049774169922,2,0.055204650937252575,1.2564078605005535,19.41903305053711,-1.4827566207761513,19.872642517089844,2.2098943597996406,19.700271606445312,0.055204650937252575
5302,2015-09-24,18.933671951293945,19.391817092895508,18.738618850708008,19.332847595214844,4347721.0,-0.02362569425066463,1.5263188955321871,-17.600117736102934,25.706600445836116,37.97959140926877,1.1478129532244097,1.5395473625405742,2.785416107378481,2.881755091377837,34.93632305597158,0.6531982421875,-0.22481964763624873,-1.4077768325805664,-2.5897678806646134,-0.22578578449651943,-1.9987723566225917,-0.8167813085385411,2.081753847535502,15.302567785957983,-16.640612887047343,0.590995524042024,9,0.9775276184082031,1.4107255935668945,3.6753721237182617,2.921245574951172,3.3748550415039062,3,0.1049353072829764,-7.631464801823533,19.391817092895508,1.2564078605005535,19.41903305053711,-1.4827566207761513,19.872642517089844,0.1049353072829764
5303,2015-09-25,19.38274383544922,19.509754180908203,19.15593910217285,19.16954803466797,4345976.0,0.023718161237317847,-1.943385748060232,-0.5340902032176527,31.42851919465751,35.60534660653411,0.5607294637404614,1.018361875804402,2.29662774057509,2.3988580233491987,35.1907742834749,0.5760822296142578,-0.29891657007808803,-0.8797768592834458,-2.0977595138287626,0.3382057952618709,-1.4887681865561042,-0.2707855320107875,1.4505374075305149,52.985033646446375,25.07154426068862,0.6089913272726584,9,0.5284557342529297,0.7348489761352539,3.0845465660095215,2.4721736907958984,2.993825912475586,4,0.11163121153615285,1.5263188955321871,18.933671951293945,-7.631464801823533,19.391817092895508,1.2564078605005535,19.41903305053711,0.11163121153615285
5304,2015-09-28,18.929134368896484,19.323774337768555,18.824804306030273,19.323774337768555,3661688.0,-0.02340274784641816,1.5287354099707595,-1.85106820784426,27.069314297781844,32.84123430483744,0.8625565312424079,1.396750712293457,2.702968483200909,2.8247871884555593,35.6532918344014,0.5579395294189453,-0.3879462108482876,-1.2401695251464844,-2.5675145111471913,0.08717546085422256,-1.9038420181468396,-0.5764970321461291,1.73657388270151,16.279024285302185,-8.050653202691926,0.6636724930003541,9,0.7280445098876953,1.1521692276000977,3.167330741882324,2.925783157348633,3.5472278594970703,0,0.1334771820088796,-1.943385748060232,19.38274383544922,1.5263188955321871,18.933671951293945,-7.631464801823533,19.391817092895508,0.1334771820088796
5305,2015-09-29,18.856557846069336,19.038000106811523,18.575319290161133,18.607072830200195,3186897.0,-0.0038341173670574102,-1.956501602700825,-0.6321838524926899,19.999939571288508,30.462612533627297,0.7939096475316347,1.4191935262068682,2.7304067481246577,2.874122769495486,35.70445681018028,0.4626808166503906,-0.5328721622113513,-1.2347251892089837,-2.6790592001821665,0.20960882176419915,-1.9568921946955768,-0.5125581837223905,1.6549832534574591,24.800018837586364,6.108366686363908,0.7221670054865919,9,0.7189712524414062,1.1430959701538086,2.2136154174804688,2.3859872817993164,3.465578079223633,1,0.14722149422021458,1.5287354099707595,18.929134368896484,-1.943385748060232,19.38274383544922,1.5263188955321871,18.933671951293945,0.14722149422021458
5306,2015-09-30,19.09243392944336,19.319238662719727,19.038000106811523,19.16954803466797,5024657.0,0.012508968248581498,-2.0243672314066536,-0.3090931331325209,27.137482935775992,29.497789016969847,0.3899768133068342,1.1218695440281117,2.450471427798334,2.6187488339903453,36.04715286108862,0.4626808166503906,-0.638034888280874,-0.9233230590820298,-2.412284992998586,0.5656388748345265,-1.667804026040308,-0.17884209212375168,1.2254849891468709,55.33982564251204,37.14443154034071,0.7444809669582788,9,0.2018566131591797,0.9072198867797852,1.941450595855713,2.150111198425293,3.4837226867675746,2,0.15348063233983367,-1.956501602700825,18.856557846069336,1.5287354099707595,18.929134368896484,-1.943385748060232,19.38274383544922,0.15348063233983367
5307,2015-10-01,19.133258819580078,19.4825382232666,19.05614471435547,19.41449737548828,4966425.0,0.0021382758367838317,1.0434834274849631,3.64704427405392,28.93394676937558,29.014104709648954,0.22091682159272708,1.0001369701423783,2.3638371738906905,2.554699271917965,36.54685014899497,0.4263935089111328,-0.7351269490404349,-0.798580360412597,-2.2878652739924306,0.6907045531672367,-1.543222817202512,-0.053937903622681915,1.0104001361672417,59.70876461739125,38.43955303658796,0.7446424567899163,10,0.1315469741821289,0.8663949966430664,1.9006257057189941,2.109286308288574,3.7967147827148438,3,0.15504980492133758,-2.0243672314066536,19.09243392944336,-1.956501602700825,18.856557846069336,1.5287354099707595,18.929134368896484,0.15504980492133758
5308,2015-10-02,19.260269165039066,19.632230758666992,18.951814651489254,19.3147029876709,4109222.0,0.00663819721755976,-1.0270301752671231,0.19355035605288665,32.820451448187896,28.091461177180708,0.027857995366016297,0.8114844840128939,2.196520781517048,2.4021423078109017,36.71236054277048,0.6804161071777379,-0.8116008682316291,-0.6060234069824197,-2.092216038649404,0.8801692246845647,-1.3491197228159102,0.1370729088510707,0.726555824149635,64.8067407051829,39.159764638762276,0.7430963158334919,10,-0.01814365386963246,0.7393846511840785,1.7736153602600062,1.9822759628295863,3.28867149353027,4,0.15826662657923474,1.0434834274849631,19.133258819580078,-2.0243672314066536,19.09243392944336,-1.956501602700825,18.856557846069336,0.15826662657923474
5309,2015-10-05,19.831817626953125,19.940683364868164,19.49614715576172,19.53243637084961,3726523.0,0.029674998672994946,-1.390238649532854,-5.4999124005750115,44.16182138747796,29.415565285128597,-0.6147365999938756,0.1775895558130891,1.5819951519178268,1.809415113538929,37.008597916118944,0.680414199829098,-0.8333760130188388,0.010886096954344282,-1.4173996771014217,1.4391718710101102,-0.7032567900735387,0.7250289839822273,-1.2564983367919922,92.02661473728912,62.3423070760803,0.714142887027883,10,-0.5738162994384766,0.16783618927001953,1.2020668983459473,1.4107275009155273,2.6400089263916016,0,0.12831663586463926,-1.0270301752671231,19.260269165039066,1.0434834274849631,19.133258819580078,-2.0243672314066536,19.09243392944336,0.12831663586463926
5310,2015-10-06,19.904396057128906,20.085840225219727,19.686662673950195,19.863571166992188,3015690.0,0.0036596963294550644,-1.022986283626381,0.1363642155426154,43.24324324324324,31.16681325484718,-0.6830566263852731,0.03725611151293862,1.4507497313482283,1.7112295589174167,37.56094427456124,0.39917755126953125,-0.811694014708241,0.127691459655761,-1.2272850942612337,1.4826680135727557,-0.5497968173027381,0.8051797366142601,-1.3017694854736312,83.99999327229062,52.51446293806576,0.6774882769584982,10,-0.5738162994384766,0.09525775909423828,1.070518970489502,1.338149070739746,2.6173286437988246,1,0.1292159864525746,-1.390238649532854,19.831817626953125,-1.0270301752671231,19.260269165039066,1.0434834274849631,19.133258819580078,0.1292159864525746
5311,2015-10-07,20.0223331451416,20.28542709350586,19.92707633972168,20.013261795043945,3873316.0,0.005925177919199109,-2.9500252291649147,0.22220145767146326,48.94409087870025,33.748756636276525,-0.7846652776343603,-0.17692283917342522,1.2744527266894679,1.5644173295821524,38.587997048489896,0.3810310363769531,-0.8357825343923295,0.30096902847289897,-0.9034797393730472,1.505417796318845,-0.3012553554500741,0.903193412395872,-1.3603780273437494,80.27208354726928,44.51150718855584,0.6022243839229732,10,-0.5919599533081055,-0.02267932891845703,0.8414478302001953,1.2202119827270508,2.3088741302490234,2,0.11486187765831946,-1.022986283626381,19.904396057128906,-1.390238649532854,19.831817626953125,-1.0270301752671231,19.260269165039066,0.11486187765831946
5312,2015-10-08,20.1357364654541,20.153881072998047,19.840890884399414,19.9951171875,4205635.0,0.005663841445971318,2.538441634052463,15.501471825063078,56.46900750692636,36.531033115417515,-0.7930184052302316,-0.35835817276680615,1.0935912240532488,1.422722421978861,39.222919566784725,0.3129901885986328,-0.7835659301464304,0.445898246765136,-0.6733910959368146,1.5651875894670866,-0.1137464245858375,1.0055429181161095,-1.3763730291137684,88.77555252668421,48.50950952679409,0.5596446713509745,10,-0.7053632736206055,-0.13608264923095703,0.6146421432495117,1.1068086624145508,1.995883941650387,3,0.1211984550425429,-2.9500252291649147,20.0223331451416,-1.022986283626381,19.904396057128906,-1.390238649532854,19.831817626953125,0.1211984550425429
5313,2015-10-09,20.47594451904297,20.593883514404297,20.262746810913086,20.31264305114746,3829057.0,0.016895734316574096,-1.5172506289102996,1.1613021363173957,58.53661169622462,40.02739949302226,-1.0748837164089053,-0.7498739206980005,0.6886336145945329,1.0553344477127133,39.45282942107492,0.4581470489501953,-0.7021429464794373,0.7942712783813484,-0.29791140295271745,1.8864539597154142,0.24817993771431546,1.3403626190483813,-1.625017263272703,89.25616388372457,45.36360870230537,0.5460913406670328,10,-0.8913431167602539,-0.4762907028198242,0.1701035499572754,0.7666006088256836,1.7010364532470703,4,0.11984937158672526,2.538441634052463,20.1357364654541,-2.9500252291649147,20.0223331451416,-1.022986283626381,19.904396057128906,0.11984937158672526
5314,2015-10-12,20.335325241088867,20.50316047668457,20.16748809814453,20.47140884399414,2815887.0,-0.006867535601267294,2.3636719832570408,-0.8333274933716435,64.2253788047035,44.94133718562392,-0.7977069323910904,-0.6538530252457591,0.752614068654097,1.1675353007742473,39.62363167291794,0.33567237854003906,-0.56811290972,0.6606829643249519,-0.4115998616430545,1.7329657902929583,0.12454155134094691,1.1968243773089569,-1.3449614846278806,71.4999632078546,22.18737272862016,0.5361414129840038,10,-0.5624761581420898,-0.33567142486572266,0.48082637786865234,0.9072198867797852,2.4812450408935582,0,0.10885566821462556,-1.5172506289102996,20.47594451904297,2.538441634052463,20.1357364654541,-2.9500252291649147,20.0223331451416,0.10885566821462556
5315,2015-10-13,20.18109893798828,20.267284393310547,19.89532470703125,20.226459503173828,3410109.0,-0.007584157188150642,4.8571557290884515,0.3333286613312403,61.78864753222705,48.7914665852296,-0.48705475303515655,-0.5356646565540757,0.828437910759952,1.2946204358646298,39.5127388363845,0.4400005340576172,-0.4804899331209995,0.5118999481201172,-0.5482677433806131,1.5720676396208475,-0.01818389763024797,1.0419837938704823,-1.0624536008918284,45.18079460972428,-9.158779297316705,0.5300838457503659,10,-0.4082498550415039,-0.18144512176513672,0.6350526809692383,1.061446189880371,2.4540271759033203,1,0.11350856672351228,2.3636719832570408,20.335325241088867,-1.5172506289102996,20.47594451904297,2.538441634052463,20.1357364654541,0.11350856672351228
5316,2015-10-14,20.03140640258789,20.25367546081543,19.945220947265625,20.04955101013184,2272399.0,-0.007417462045072987,-2.2381038193923013,0.40000840972171653,68.05969849511142,53.13877233253359,-0.2125095802144692,-0.43959155771418423,0.8968107181240157,1.411824945764394,39.39585321317027,0.3084545135498047,-0.3224771174693828,0.3819394111633301,-0.6326258836190028,1.396504705945663,-0.1253432362278346,0.8892220585544948,-0.7947420113068091,25.30111326418177,-32.572850192964594,0.5072826473911659,10,-0.2585573196411133,-0.031752586364746094,0.9004154205322266,1.2111387252807617,2.771554946899414,2,0.12432069163242132,4.8571557290884515,20.18109893798828,2.3636719832570408,20.335325241088867,-1.5172506289102996,20.47594451904297,0.12432069163242132
5317,2015-10-15,20.28089141845703,20.335325241088867,20.026870727539066,20.16748809814453,2678635.0,0.012454692938430378,1.7754818336279221,-6.249973720171172,65.8147082886095,56.80480087035821,-0.3152333515101766,-0.7112525464481685,0.5664972101078902,1.1329283940166803,38.808534245494755,0.30845451354980113,-0.11378983013870325,0.6223522186279311,-0.4122030101742311,1.6569074474300933,0.10507460422685,1.1396298330290122,-0.9356494973260929,55.194595981935635,-3.1615561520171127,0.5172776144010816,10,-0.23587608337402344,-0.4445371627807617,0.7269101142883301,0.9616537094116211,2.7398033142089844,3,0.10109594369543662,-2.2381038193923013,20.03140640258789,4.8571557290884515,20.18109893798828,2.3636719832570408,20.335325241088867,0.10109594369543662
5318,2015-10-16,20.33078956604004,20.58027458190918,20.18563461303711,20.457799911499023,4732210.0,0.0024603527800359792,1.1219502189586388,-1.119987890204521,78.77097028043896,60.65026185846499,-0.2204963241458877,-0.7499417964708748,0.4412644307361724,1.0593321139083045,37.507330273425865,0.3946399688720703,0.05568121954800276,0.6407244682312019,-0.4367235686732762,1.71817250513568,0.10200044977896283,1.179448486683441,-0.885656317447232,63.57616447282317,-0.09822877585285283,0.5387240184522398,10,-0.19051647186279297,-0.5012397766113281,0.6770119667053223,0.9117555618286133,2.599184036254883,4,0.08857653241724095,1.7754818336279221,20.28089141845703,-2.2381038193923013,20.03140640258789,4.8571557290884515,20.18109893798828,0.08857653241724095
5319,2015-10-19,20.46233558654785,20.60749053955078,20.230995178222656,20.240066528320312,2598905.0,0.006470285872593129,-2.1320877464397636,-1.7500075086349303,82.18179816547428,64.9767679609351,-0.2829532268578454,-0.8801711639317453,0.22383024108184912,0.9037431535035942,36.115643945767815,0.376495361328125,0.22831046016898782,0.7427858352661119,-0.3867159730339118,1.8722876435661355,0.1780349311161018,1.307536739416122,-0.9253023166901251,79.61781563018909,10.570599660434794,0.5647509041500117,10,-0.2381448745727539,-0.6327857971191406,0.5205173492431641,0.7802095413208008,2.331554412841797,0,0.083795194272418,1.1219502189586388,20.33078956604004,1.7754818336279221,20.28089141845703,-2.2381038193923013,20.03140640258789,0.083795194272418
5320,2015-10-20,20.33078956604004,20.52130508422852,20.194705963134766,20.416975021362305,2801833.0,-0.006428690407867865,1.2153909848366937,-0.3877528253799353,75.90134386746274,67.97201829301983,-0.094500314610233,-0.713392340438368,0.2765713441634432,1.0134965276650014,34.39173701166711,0.32659912109375355,0.38345481790279123,0.5656519889831557,-0.5861582034912978,1.7174621814576092,-0.01025310725406925,1.1415570852203807,-0.6867105692130053,58.219284603421464,-12.042908061122283,0.5759050962372265,10,-0.1065988540649414,-0.5012397766113281,0.7235074043273926,0.9117555618286133,2.7488746643066406,1,0.12226680660226608,-2.1320877464397636,20.46233558654785,1.1219502189586388,20.33078956604004,1.7754818336279221,20.28089141845703,0.12226680660226608
5321,2015-10-21,20.46233558654785,20.54398536682129,20.25367546081543,20.35346984863281,2423918.0,0.006470285872593129,1.1333352021472671,-1.2631567299606485,76.78245689287387,70.22906822479176,-0.17552680752184457,-0.8017308237237657,0.0940549385940983,0.8617879695884554,32.55630233523157,0.2903099060058594,0.461426765311316,0.643672084808351,-0.5342907692078427,1.8216349388245447,0.05469065780025417,1.2326535118164479,-0.7219154354484445,74.99999999999984,3.2623006278496973,0.5889814270080965,10,-0.21092796325683594,-0.8709306716918945,0.48876476287841797,0.7802095413208008,2.989288330078125,2,0.10618487406550825,1.2153909848366937,20.33078956604004,-2.1320877464397636,20.46233558654785,1.1219502189586388,20.33078956604004,0.10618487406550825
5322,2015-10-22,20.920482635498047,20.979450225830078,20.317180633544922,20.42604637145996,4006536.0,0.022389773005745628,1.1629669313116904,4.541706817106567,79.5161471904336,72.56012772414832,-0.5706624822146011,-1.1630282173849444,-0.4153229587929559,0.3860102135432939,29.929903640288863,0.6622695922851562,0.5558816360942984,1.0024785995483398,-0.19616166783032796,2.2011188669270076,0.4031584658590077,1.601798733237672,-1.0933554455535024,92.57162628427538,19.132795608838308,0.5993201336893332,10,-0.4830951690673828,-1.1430978775024414,-0.09299087524414062,0.32206249237060547,2.499387741088867,3,0.08998256621456013,1.1333352021472671,20.46233558654785,1.2153909848366937,20.33078956604004,-2.1320877464397636,20.46233558654785,0.08998256621456013
5323,2015-10-23,21.546463012695312,21.755123138427734,21.101924896240234,21.201719284057614,5718079.0,0.029921889858080863,-1.3999971967889218,0.697246043043363,79.90507213400079,74.30231587184801,-1.1497264593270167,-1.706067768495263,-1.0839767291620959,-0.24812825838643704,27.916226698865476,0.8346405029296875,0.6370672239393365,1.5202730178833015,0.1471629135797663,2.8933831221868367,0.8337179657315339,2.206828070035069,-1.5810570584445038,86.6279268751803,14.898371041637645,0.6865550521517682,10,-0.7212390899658203,-1.381241798400879,-0.789280891418457,-0.30391788482666016,1.9323787689208984,4,0.06842105449521241,1.1629669313116904,20.920482635498047,1.1333352021472671,20.46233558654785,1.2153909848366937,20.33078956604004,0.06842105449521241
5324,2015-10-26,21.45574188232422,21.71883583068848,20.80254364013672,20.956769943237305,5320217.0,-0.004210488297668125,-1.2696664249284912,1.4473706049959738,76.88681615393364,75.97989016314874,-0.9871722091108879,-1.492895741294305,-1.0369856264540331,-0.16501671369551119,25.318655066183915,0.9162921905517614,0.6831207823542194,1.303221511840821,-0.10925665599856416,2.715699679680206,0.5969824279211267,2.0094605957605154,-1.2397755222886389,80.81402455421534,10.197209702169857,0.7062390839196929,10,-0.6055698394775391,-1.2905206680297852,-0.8312406539916992,-0.2131967544555664,1.6692829132080114,0,0.06871035865626318,-1.3999971967889218,21.546463012695312,1.1629669313116904,20.920482635498047,1.1333352021472671,20.46233558654785,0.06871035865626318
5325,2015-10-27,21.632648468017575,21.832237243652344,21.4421329498291,21.460277557373047,5171754.0,0.008245186144744565,-2.73913599882996,0.34545211291832395,77.34979413203406,77.0121230116957,-1.046582448361331,-1.529583451523397,-1.2674357271677543,-0.3485090141221683,22.458419641296317,0.3901042938232422,0.7024826441374721,1.3413235664367633,-0.08050813526429579,2.7631552681378224,0.6304077155862338,2.052239417287293,-1.2012001590070938,87.35628989597873,17.218859411259047,0.71091585085053,10,-0.7030944824218714,-1.4288702011108363,-1.008147239685055,-0.39010334014892223,1.4197978973388707,1,0.05368004445174113,-1.2696664249284912,21.45574188232422,-1.3999971967889218,21.546463012695312,1.1629669313116904,20.920482635498047,0.05368004445174113
5326,2015-10-28,22.02275276184082,22.14069175720215,21.65986442565918,21.73244285583496,3578702.0,0.01803312684528624,-1.2083307783277124,1.6842163501969984,79.29579233134503,78.51002123866633,-1.2566597088930003,-1.7801697387769764,-1.692592352928493,-0.7491538457414748,20.298236975724535,0.5080432891845739,0.7272270893717945,1.5849119186401381,0.08166700445881148,3.088156832821465,0.833289461549473,2.3365343757308032,-1.3671782232876417,93.53231280954348,24.68867105393491,0.7516224570906637,10,-0.8595895767211914,-1.6647472381591797,-1.508251667022705,-0.780207633972168,0.26762962341308594,2,0.04799179648137297,-2.73913599882996,21.632648468017575,-1.2696664249284912,21.45574188232422,-1.3999971967889218,21.546463012695312,0.04799179648137297
5327,2015-10-29,22.09986686706543,22.222341537475586,21.972856521606445,22.06357765197754,3750787.0,0.003501565224771852,-1.2916761567706783,0.12500164251080773,77.45400325938557,78.36369156966039,-1.1718503089654995,-1.711380905110456,-1.788353381864944,-0.8430581068006013,18.45021120529716,0.24948501586914062,0.7807557690699554,1.513695621490477,-0.032379077075084695,3.059770320056039,0.7406582722076962,2.286732970773258,-1.1769712291554377,91.37379547894028,24.074841391685567,0.7730373492827801,10,-0.8913431167602539,-1.7010364532470703,-1.6477375030517578,-0.8573217391967773,0.11793899536133168,3,0.06116584582575091,-1.2083307783277124,22.02275276184082,-2.73913599882996,21.632648468017575,-1.2696664249284912,21.45574188232422,0.06116584582575091
5328,2015-10-30,22.30852699279785,22.344816207885746,22.104402542114254,22.21780586242676,3492100.0,0.009441691526358431,1.944449635582093,2.4999474403446933,82.6087203203486,78.41112736464643,-1.1962657708260949,-1.7707514145915155,-1.9915388200783433,-1.0591361982889786,16.916395272480493,0.24494934082031605,0.8417074761019236,1.5699428558349595,-0.025976105828444673,3.1658618174983637,0.7719833750032556,2.3679023366666634,-1.1257421749747394,97.64702972439827,29.603875776476173,0.7979594808317025,10,-1.0387659072875977,-1.848459243774414,-2.1807284355163574,-1.2066011428833008,0.21773338317870738,4,0.04981697734448587,-1.2916761567706783,22.09986686706543,-1.2083307783277124,22.02275276184082,-2.73913599882996,21.632648468017575,0.04981697734448587
5329,2015-11-02,22.376569747924805,22.52626037597656,22.02728843688965,22.0953311920166,2657977.0,0.0030500783466751447,-1.3912924249764453,3.100033638886674,87.3456852208863,79.68272084836016,-1.077533095798465,-1.7269123811749338,-2.022347945289038,-1.126671573264126,16.08547978940479,0.4989719390869105,0.9092208660635812,1.5107480049133315,-0.18351665583378463,3.2050126656604476,0.6636156745397734,2.3578803352868896,-0.9613786520891665,86.19252456478358,14.627166979645963,0.8471323303735573,11,-0.9866018295288086,-1.825779914855957,-2.362173557281494,-1.274643898010254,-0.24041366577148438,0,0.04926009867055825,1.944449635582093,22.30852699279785,-1.2916761567706783,22.09986686706543,-1.2083307783277124,22.02275276184082,0.04926009867055825
5330,2015-11-03,22.476362228393555,22.4945068359375,22.32213592529297,22.403785705566406,2470235.0,0.004459686251866435,2.1666695866986703,0.2580603594438793,92.30773800683203,81.40775208324442,-0.9397996649799047,-1.7119105784147877,-2.0954094524192435,-1.223343241076691,15.52318403114736,0.17237091064453125,0.9551677861049122,1.4819421768188477,-0.2935507169043383,3.2574350705420336,0.5941957299572529,2.3696886236804424,-0.8389572765297331,94.24072243588795,16.12829802334589,0.8877464468615931,11,-1.0546417236328125,-1.925572395324707,-2.607120990753174,-1.374436378479004,-0.4944343566894531,1,0.02885976656486,-1.3912924249764453,22.376569747924805,1.944449635582093,22.30852699279785,-1.2916761567706783,22.09986686706543,0.02885976656486
5331,2015-11-04,22.32213592529297,22.53533172607422,22.13162040710449,22.52172470092773,5272367.0,-0.0068617110515222235,2.560020183331963,-2.7500459909068917,86.52604605380817,82.18662973473045,-0.5520737139630256,-1.4509454199283134,-1.9114523326140471,-1.0626604004406914,15.188384156312896,0.4037113189697301,0.9851756056606007,1.2127257347106948,-0.5952800390736144,3.020731508495004,0.3087228478185402,2.1167286216028494,-0.5069598886065982,62.09685349899458,-18.133182682128833,0.9040028868921549,11,-0.6531982421875,-1.5785627365112305,-2.5345444679260254,-1.3018598556518555,-0.46268272399902344,2,0.03271687093509579,2.1666695866986703,22.476362228393555,-1.3912924249764453,22.376569747924805,1.944449635582093,22.30852699279785,0.03271687093509579
5332,2015-11-05,22.576156616210934,22.871004104614254,22.4672908782959,22.517187118530273,5215179.0,0.011379766334552954,-4.085767146821681,-0.2954549798359998,87.44332859839146,83.02421378632941,-0.6107673856437685,-1.594513202649079,-2.1561598932064925,-1.3071608778195944,14.89777652418992,0.5488681793212855,1.0657968395890585,1.3447254180908175,-0.5152533706482458,3.2047042068298808,0.4147360237212858,2.274714812460349,-0.6169494416469945,65.05369051655914,-16.56900765973232,0.929989394369532,11,-0.7393827438354457,-1.6647472381591797,-2.929184436798092,-1.5558805465698207,-1.0342292785644496,3,-0.012658232125827173,2.560020183331963,22.32213592529297,2.1666695866986703,22.476362228393555,-1.3912924249764453,22.376569747924805,-0.012658232125827173
5333,2015-11-06,22.929973602294922,23.147705078125,22.4945068359375,22.598838806152344,4232827.0,0.01567215324108484,-1.4201547648492987,5.615357246822475,88.30992546793523,84.29344815455183,-0.8355634078218053,-1.8498992326411283,-2.4982614021149026,-1.6487965877215913,15.624461733205381,0.6531982421875,1.154213790058435,1.575840950012207,-0.3947800281836287,3.5464619282080427,0.590530460914291,2.561151439110123,-0.7983531951904332,80.56691878567501,-1.2552942653067163,0.9853104890979177,11,-0.6350545883178711,-1.880213737487793,-3.297743797302246,-1.9096975326538086,-1.7509346008300781,4,-0.0310583759153078,-4.085767146821681,22.576156616210934,2.560020183331963,22.32213592529297,2.1666695866986703,22.476362228393555,-0.0310583759153078
5334,2015-11-09,22.548940658569336,23.1204891204834,22.548940658569336,23.088735580444336,4318231.0,-0.016617243017124528,-1.1176503844414292,-1.6301365128736824,81.96080112656361,84.80578226505511,-0.3164283345768766,-1.364482440146503,-2.1042884104671025,-1.265062112937116,16.24572629112521,0.5715484619140625,1.191409234652813,1.0841272354125984,-0.8942022783337364,3.062456749158933,0.09496247853942918,2.0732919922857675,-0.2141033172607436,41.07140510698867,-41.929713272642424,0.9891647568731681,11,-0.1451559066772461,-1.2270145416259766,-2.928050994873047,-1.5286645889282227,-0.9843330383300817,0,-0.0010058247496499417,-1.4201547648492987,22.929973602294922,-4.085767146821681,22.576156616210934,2.560020183331963,22.32213592529297,-0.0010058247496499417
5335,2015-11-10,22.471826553344727,22.694095611572266,22.267702102661133,22.594301223754886,3072339.0,-0.0034198549010462376,1.6478851552228553,0.22689111261873113,79.41568014295287,84.81910313301154,-0.12042212022161891,-1.1667746447201068,-2.002726106451213,-1.1889991417417498,16.246725201425413,0.4263935089111328,1.1837883160257192,0.8924767494201653,-1.0375776443108116,2.822531143151142,-0.07255044744532313,1.8575039462856537,0.6758785247802734,33.48206659771273,-48.4437501996493,0.9650271968654888,11,0.0884542465209961,-1.054642677307129,-2.84299898147583,-1.4515504837036133,-0.5896930694580078,1,-0.014937391510858045,-1.1176503844414292,22.548940658569336,-1.4201547648492987,22.929973602294922,-4.085767146821681,22.576156616210934,-0.014937391510858045
5336,2015-11-11,22.52172470092773,22.75760078430176,22.226877212524414,22.444610595703125,3469428.0,0.0022204758240080835,-1.0707896107762287,-0.6296330903880422,76.62142621578424,84.72659457261138,-0.10292096424175412,-1.0756896134064178,-2.033087769019943,-1.235612953229861,16.282866792510603,0.5307235717773473,1.1998219591338461,0.8178589820861788,-1.0103486379624904,2.646066602134848,-0.09624482793815758,1.7319627921105152,0.6083803176879918,32.019826877307864,-46.55342927235377,0.9141038100243353,11,0.0657720565795934,-1.0274267196655238,-2.8566079139709437,-1.5014486312866175,-0.6259822845458913,2,-0.02396782823659116,1.6478851552228553,22.471826553344727,-1.1176503844414292,22.548940658569336,-1.4201547648492987,22.929973602294922,-0.02396782823659116
5337,2015-11-12,22.331207275390625,22.79842567443848,22.20419692993164,22.449146270751953,4201816.0,-0.008459273349045837,-2.195124452603422,-1.5294088548108544,65.25571544259644,82.7984829195278,0.1384193758906065,-0.7628010920236363,-1.831571656268828,-1.0414371401235236,16.52348981727703,0.5942287445068395,1.2000979647335264,0.5248257637023919,-1.1940870841467017,2.2437386115514855,-0.33463066022215315,1.3842821876269369,0.7627686309814443,13.461499585582306,-61.44528351354704,0.8594564239245466,11,0.2562894821166992,-0.836909294128418,-2.6161937713623047,-1.3109312057495117,-0.9707241058349609,3,-0.021125327810492367,-1.0707896107762287,22.52172470092773,1.6478851552228553,22.471826553344727,-1.1176503844414292,22.548940658569336,-0.021125327810492367
5338,2015-11-13,22.13162040710449,22.340280532836914,21.886669158935547,22.235950469970703,3756086.0,-0.008937576272738501,1.898566092006557,0.8846104085131459,62.60575199800213,80.04960145031845,0.3467360560767965,-0.44415510951306914,-1.6153281117234037,-0.8377943214635302,17.02111753423246,0.4536113739013672,1.1516338482513717,0.23519735336303427,-1.3410006512304768,1.8113953579565454,-0.5529016489337231,1.0232963556597916,0.9089687606811552,19.85307871511866,-52.06313347778962,0.7880990022967564,11,0.3855667114257848,-0.6101055145263636,-2.4166069030761683,-1.1113443374633754,-1.093200683593743,4,-0.026644821238155036,-2.195124452603422,22.331207275390625,-1.0707896107762287,22.52172470092773,1.6478851552228553,22.471826553344727,-0.026644821238155036
5339,2015-11-16,22.17698097229004,22.30852699279785,21.818628311157227,21.818628311157227,2643550.0,0.0020495817455368215,-1.7341707472855015,-3.434797711109775,60.67616816591243,76.53498257910516,0.30182678479315683,-0.3736284819347695,-1.6485722029092216,-0.8704646913873368,17.54584923973302,0.489898681640625,1.1148663282856504,0.1948256492614746,-1.2324283319838578,1.622079630506807,-0.5188013413611898,0.908452639884139,0.771294594787598,36.57416059303544,-32.00972105699143,0.7136269906226654,11,0.3061857223510742,-0.6554660797119141,-2.3848533630371094,-1.1567049026489258,-1.09320068359375,0,-0.04499900018276226,1.898566092006557,22.13162040710449,-2.195124452603422,22.331207275390625,-1.0707896107762287,22.52172470092773,-0.04499900018276226
5340,2015-11-17,22.816570281982425,22.848323822021484,22.299455642700195,22.335744857788086,4099678.0,0.028840233505703416,1.016665089860435,1.3417660208643913,64.18152836073969,74.05225839098645,-0.3178548164541297,-0.8616163389300588,-2.269971690552378,-1.4916326727910523,18.354514050434627,0.6713428497314453,1.0561344876861867,0.7101259231567418,-0.5326460485718592,1.9528978948853428,0.08873993729244134,1.3315119090210423,-0.9979419708251989,96.91622040651541,30.187404617048742,0.6213859858643006,11,-0.33340358734131215,-1.2950553894043004,-2.9303188323974645,-1.7962942123413121,-1.2973251342773473,1,-0.05487076481130071,-1.7341707472855015,22.17698097229004,1.898566092006557,22.13162040710449,-2.195124452603422,22.331207275390625,-0.05487076481130071
5341,2015-11-18,22.6351261138916,22.82564353942871,22.444610595703125,22.68048667907715,3545977.0,-0.007952298081982279,1.270253991704074,-0.09433894903030979,59.21874404590612,70.9161934407103,-0.09760856842013155,-0.5365553887638548,-2.08303866316043,-1.3000229418447518,19.259501082528715,0.38103294372558594,0.9728478374947187,0.42004222869872976,-0.5722066932129302,1.4122911506103897,-0.0760822322571002,0.9161666896545597,-0.816497802734375,79.29507258403615,15.035804294794872,0.4961244609558301,11,-0.15195941925048828,-1.088663101196289,-2.7488746643066406,-1.6148500442504883,-1.0614452362060547,2,-0.03326655333025763,1.016665089860435,22.816570281982425,-1.7341707472855015,22.17698097229004,1.898566092006557,22.13162040710449,-0.03326655333025763
5342,2015-11-19,22.802961349487305,22.96626281738281,22.444610595703125,22.75760078430176,4779542.0,0.007414813363584516,1.804857037371327,-0.9999999999999217,58.63707786850833,67.61921037410731,-0.2569044601654724,-0.5861828628691654,-2.2316228454157354,-1.4548027608496845,20.875017956063036,0.521652221679684,0.8679486195253112,0.4937535285949721,-0.3230530060325343,1.3105600632224785,0.08535026128121714,0.9021567959087271,-0.9637391281127918,85.77060318336183,24.671589821244552,0.40840326731375376,11,-0.3334026336669922,-1.2156734466552734,-2.9167098999023438,-1.7826852798461914,-1.4197978973388636,3,-0.039785136640854035,1.270253991704074,22.6351261138916,1.016665089860435,22.816570281982425,-1.7341707472855015,22.17698097229004,-0.039785136640854035
5343,2015-11-20,23.020694732666016,23.047910690307614,22.68048667907715,22.90729141235352,3496334.0,0.009548469597507214,3.3783894356434825,2.5000420486083086,60.692757255694374,65.25609438845517,-0.5145233533427955,-0.7249775830782568,-2.423083629805774,-1.654750370008614,21.29337615292294,0.3674240112304652,0.8032193167598329,0.6377753257751451,-0.1549332051535579,1.430483856703848,0.24142106031079535,1.0341295912394948,-1.1363908874511708,97.78602881622625,38.21455180033503,0.39635426546435126,11,-0.5874252319335938,-1.354024887084961,-3.080009937286377,-2.0004186630249023,-1.1748504638671875,4,-0.07211822155629977,1.804857037371327,22.802961349487305,1.270253991704074,22.6351261138916,1.016665089860435,22.816570281982425,-0.07211822155629977
5344,2015-11-23,22.929973602294922,23.025230407714844,22.7485294342041,23.01615905761719,1905419.0,-0.003940851109170085,4.304435262715273,-0.7599905812702381,57.55289532470813,62.82689607531687,-0.4068536835856271,-0.5461491636875522,-2.301337965685242,-1.5450694298405558,22.3464941172479,0.2767009735107422,0.7030933099840766,0.47334260940551687,-0.2248926915645022,1.171577910375536,0.12422495892050733,0.8224602598905264,-0.9758533463745103,84.24259567896554,27.856249140834066,0.3491176504850103,11,-0.4967041015625,-1.258768081665039,-2.9450621604919434,-1.9096975326538086,-1.2156753540039062,0,-0.08249263220237035,3.3783894356434825,23.020694732666016,1.804857037371327,22.802961349487305,1.270253991704074,22.6351261138916,-0.08249263220237035
5345,2015-11-24,22.79388999938965,22.871004104614254,22.517187118530273,22.871004104614254,3747391.0,-0.005934747473571145,8.176453128865457,0.8947461603150637,57.90272808429574,60.7470407273737,-0.24616824687597116,-0.3358255871941438,-2.1291758701982637,-1.3834544249004779,23.046850102170637,0.41278648376464844,0.5538607018256734,0.2791969299316399,-0.31607423962240233,0.8744680994856822,-0.018438654845379432,0.5768325147086593,-0.7741423174060031,57.894803400537164,2.138645640286583,0.29763558477702057,11,-0.36062049865722656,-1.1226844787597656,-2.767019748687744,-1.8235111236572266,-2.009490966796875,1,-0.07502491723611682,4.304435262715273,22.929973602294922,3.3783894356434825,23.020694732666016,1.804857037371327,22.802961349487305,-0.07502491723611682
5346,2015-11-25,23.07966423034668,23.18852996826172,22.64873504638672,22.89368438720703,3327118.0,0.012537317279529114,1.6741629303461667,-2.4117487014594237,58.34586875023319,59.979279983777786,-0.4967101133472056,-0.5674523752849367,-2.379194017645119,-1.6451079980348666,23.50750831948915,0.539794921875,0.4500895591386893,0.5121255874633803,-0.08690625229318627,1.111157427219947,0.21260966758509525,0.8116415073416654,-0.9982267678635957,85.36592244659357,29.514108754160816,0.29951591987828385,11,-0.576085090637207,-1.3585615158081055,-3.0527939796447754,-2.109285354614258,-2.2453689575195312,2,-0.0676101292925162,8.176453128865457,22.79388999938965,4.304435262715273,22.929973602294922,3.3783894356434825,23.020694732666016,-0.0676101292925162
5347,2015-11-26,23.451623916625977,23.50152015686035,23.025230407714844,23.070592880249023,3609485.0,0.016116338719963652,-1.0192208170262316,2.048775985313875,58.59489852806135,59.533629598228806,-0.7744686256261843,-0.87796299140917,-2.699809326680395,-1.9974199317484391,24.041120852659567,0.4762897491455078,0.37242710370997045,0.8164974212646499,0.13966058883238475,1.493334253696915,0.4780790050485173,1.1549158374807824,-1.2816190536806005,94.93095951355814,40.46197718949035,0.33841841621613206,11,-0.7915496826171875,-1.5422735214233398,-3.5302176475524902,-2.528874397277832,-2.871349334716797,3,-0.08007731343538504,1.6741629303461667,23.07966423034668,8.176453128865457,22.79388999938965,4.304435262715273,22.929973602294922,-0.08007731343538504
5348,2015-11-27,23.419870376586914,23.64213943481445,23.360902786254886,23.41533470153809,2956464.0,-0.001354001759193757,-3.9601036095134226,0.011903689242619699,66.21618742133715,60.14918729327601,-0.6043090129684998,-0.7996815285942986,-2.6031531855604797,-1.9533191186326277,24.49304182250027,0.2812366485595632,0.31563078729625005,0.7291767120361321,-0.01399075969866459,1.4723441837709288,0.35759297616873553,1.1007604479035287,-1.1167139842500404,80.24191292287736,23.08358045711354,0.37158373586739785,11,-0.44907283782958984,-1.1975288391113281,-3.3124842643737793,-2.744338035583496,-3.025575637817383,4,-0.08696491021037378,-1.0192208170262316,23.451623916625977,1.6741629303461667,23.07966423034668,8.176453128865457,22.79388999938965,-0.08696491021037378
5349,2015-11-30,23.47884178161621,23.67389297485352,23.33368492126465,23.41533470153809,5406392.0,0.0025180073194706054,-1.9999831808396438,14.00168208579656,68.87755685800012,60.67096823741605,-0.5131547663078209,-0.8135505299092429,-2.6007554654096054,-2.0043276696258197,24.721874457973087,0.34020805358887074,0.3277648943860392,0.733034515380858,-0.07288678417071992,1.5389558149324358,0.330073865605069,1.135995165156647,-1.015007424182027,83.13735577882295,22.034684008476788,0.4029606497757893,11,-0.4195899963378906,-1.2406234741210938,-2.983619213104248,-2.875886917114258,-3.3884658813476562,0,-0.06955187687733433,-3.9601036095134226,23.419870376586914,-1.0192208170262316,23.451623916625977,1.6741629303461667,23.07966423034668,-0.06955187687733433
5350,2015-12-01,23.12502479553223,23.60585021972656,22.99801445007324,23.583171844482425,3922729.0,-0.015069609880033252,1.4144237653468166,-7.21410980297974,60.15264450931071,60.774734955572114,-0.12402468300297542,-0.43072941495425354,-2.173792013824812,-1.6453935704937557,24.625917461827665,0.6078357696533203,0.35895688458182207,0.34678440093994567,-0.4656629181483005,1.1592317200281919,-0.05943925860417565,0.753008060484067,-0.49178223165933943,46.46013418223649,-17.564486965562466,0.40622365954412304,12,-0.0657730102539098,-0.5670118331909215,-2.6173281669616735,-2.522069931030277,-2.7035140991210973,1,-0.06100432582082105,-1.9999831808396438,23.47884178161621,-3.9601036095134226,23.419870376586914,-1.0192208170262316,23.451623916625977,-0.06100432582082105
5351,2015-12-02,23.052446365356445,23.233890533447266,22.85739517211914,23.12502479553223,3476780.0,-0.0031385233450563765,1.5937479468614903,0.15841732548990997,62.639088229651186,61.21940277347688,0.015618407857367345,-0.3168792128107043,-2.0265249782892703,-1.5690096920979073,24.866366679309408,0.376495361328125,0.40012659986141585,0.23769044876098633,-0.5538205021144371,1.0292013996364098,-0.15806502667672362,0.6334459241986963,-0.27351274394626657,23.888759110446543,-44.60957798046361,0.39575547543771156,12,0.04309368133544922,-0.38556766510009766,-2.4857802391052246,-2.449491500854492,-2.1909351348876953,2,-0.09838640536529464,1.4144237653468166,23.12502479553223,-1.9999831808396438,23.47884178161621,-3.9601036095134226,23.419870376586914,-0.09838640536529464
5352,2015-12-03,22.290382385253906,23.32914924621582,22.17698097229004,23.025230407714844,7322281.0,-0.03305783551232033,-1.3962299328417118,10.124881740775285,52.324013305762875,60.2895423345956,0.7792758925353418,0.4455195672837782,-1.1823180786829468,-0.8116614333844687,24.061374756326494,1.1521682739257812,0.3621919110432401,-0.5100848197937005,-1.3295557863791458,0.3093861467917449,-0.9198203030864214,-0.10034933650097955,1.383510589599613,7.575690005134963,-64.30510700920911,0.40973548329272264,12,0.6350545883178711,0.45587825775146484,-1.5297980308532715,-1.6874275207519531,-1.460622787475586,3,-0.06532355915930921,1.5937479468614903,23.052446365356445,1.4144237653468166,23.12502479553223,-1.9999831808396438,23.47884178161621,-0.06532355915930921
5353,2015-12-04,22.21780586242676,22.39471244812012,21.932031631469727,22.222341537475586,4785085.0,-0.0032559568325376542,1.6493594434311216,0.006172262713091368,50.592884937553784,59.516207847134,0.8113027520167471,0.48697406601840854,-1.0412255168010027,-0.7448499406604192,22.971003262755644,0.4626808166503942,0.35122537926843833,-0.5470529556274393,-1.4038699965760344,0.30976408532115585,-0.9754614761017351,-0.11864443515314349,1.4261488723754887,16.406255988314268,-57.464509011856975,0.42840852047429673,12,0.5851564407348597,0.5284547805786097,-1.4141287803649938,-1.7327899932861364,-1.4016551971435582,4,-0.07370355518709715,-1.3962299328417118,22.290382385253906,1.5937479468614903,23.052446365356445,1.4144237653468166,23.12502479553223,-0.07370355518709715
5354,2015-12-07,22.52626037597656,22.68955993652344,22.28131103515625,22.43553733825684,3298983.0,0.013883212206450724,-1.0454599752488436,-20.00210260724707,45.33528822614306,58.11982564067259,0.49121574137441826,0.1862841680266989,-1.2615436444055739,-1.0580586734343136,21.71546609403773,0.4717540740966797,0.33759565391276425,-0.2374644279480016,-1.0955438247271552,0.620614968831152,-0.6665041263375784,0.19157527044157519,1.049217434692391,35.50138280670434,-33.989707047281044,0.42903969838957684,12,0.27670192718506215,0.22000026702881215,-1.6613459587097132,-2.0661926269531214,-2.2408332824706996,0,-0.09464356717996081,1.6493594434311216,22.21780586242676,-1.3962299328417118,22.290382385253906,1.5937479468614903,23.052446365356445,-0.09464356717996081
5355,2015-12-08,22.13615608215332,22.53079605102539,22.013681411743164,22.4672908782959,3801886.0,-0.017317756578862586,1.2574271440466278,-3.649952696310598,42.48635731764757,56.35765770371863,0.8696631593280308,0.5796715378507713,-0.7836791130468868,-0.6730697003133237,21.190992362593125,0.5171146392822266,0.28669090435917965,-0.6107851982116692,-1.5052630372690565,0.2836926408457181,-1.0580241177403629,-0.16354627868297555,1.3735838813476597,14.610398475341709,-51.42471756533432,0.4472389195286929,12,0.6668062210083008,0.6101045608520508,-1.1657772064208984,-1.5853662490844727,-1.5921707153320312,1,-0.09241804106784923,-1.0454599752488436,22.52626037597656,1.6493594434311216,22.21780586242676,-1.3962299328417118,22.290382385253906,-0.09241804106784923
5356,2015-12-09,21.9819278717041,22.213268280029297,21.795948028564453,22.19966125488281,3887427.0,-0.006967253477832225,2.4074270185247193,0.657537008236842,37.58575461174367,54.023308379683336,0.9519050619849025,0.7287493873075839,-0.5492775389217961,-0.5252677417324421,20.672352726663796,0.41732025146484375,0.24659860519692245,-0.7380235671997077,-1.6917292868580738,0.2156821524586583,-1.2148764270288908,-0.2611707073705247,1.464703758515629,12.130165368935819,-49.284910342158256,0.47685285982918346,12,0.7529926300048828,0.7529926300048828,-0.9956727027893066,-1.431138038635254,-1.2247467041015625,2,-0.07098636590931551,1.2574271440466278,22.13615608215332,-1.0454599752488436,22.52626037597656,1.6493594434311216,22.21780586242676,-0.07098636590931551
5357,2015-12-10,21.859453201293945,22.081722259521484,21.71883583068848,21.941104888916016,3959844.0,-0.005571607327845451,-1.0000000000000195,0.37500766501686916,31.92091855066826,50.21272294960901,0.9217065288233783,0.8580626151837336,-0.34771577971170586,-0.41064860509482415,20.106333196124336,0.36288642883300426,0.20911917526674983,-0.83691053390503,-1.85243134356622,0.17861027575616006,-1.344670938735625,-0.32915012907443497,1.4881374128264682,14.485822465953312,-40.58002262822226,0.5077604048305957,12,0.8369112014770543,0.8369112014770543,-0.6531977653503418,-1.3041276931762695,-1.551345825195309,3,-0.04565265021204301,2.4074270185247193,21.9819278717041,1.2574271440466278,22.13615608215332,-1.0454599752488436,22.52626037597656,-0.04565265021204301
5358,2015-12-11,21.541927337646484,21.863990783691406,21.351411819458008,21.77326774597168,3556701.0,-0.014525791689458445,1.4835065313119458,2.833259361349249,29.81532084757582,45.87247450400632,1.055867901207435,1.1901653909978336,0.04274354940953273,-0.10044186923865084,20.529382319006352,0.5125789642333984,0.1351503005940735,-1.1249517440795884,-2.23897654009194,-0.010926948067236708,-1.6819641420857643,-0.5679393460734126,1.6753628937993739,14.237251897516265,-35.60380087373371,0.5570123980061759,12,0.9367036819458008,0.9707250595092773,-0.16783571243286133,-0.8187656402587891,-0.9661884307861328,4,-0.033059611087982166,-1.0000000000000195,21.859453201293945,2.4074270185247193,21.9819278717041,1.2574271440466278,22.13615608215332,-0.033059611087982166
5359,2015-12-14,21.179039001464844,21.85491752624512,21.092853546142575,21.57821655273437,4312153.0,-0.016845676363760664,-1.6666644418933627,1.725498602511342,27.97031648023389,42.29666027855334,1.1825833689541838,1.5541385618085677,0.45742675273829647,0.24874202620251396,21.27626375037148,0.7620639801025462,0.012747262887188526,-1.4379429817199707,-2.7209384042055618,-0.15494755923437964,-2.0794406929627662,-0.7964452704771752,1.851663388782228,5.993664908687903,-41.05943552663793,0.6414977112427952,12,1.0319623947143555,1.2043342590332031,0.4933004379272461,-0.31752681732177734,-0.6214447021484375,0,-0.017134315497343455,1.4835065313119458,21.541927337646484,-1.0000000000000195,21.859453201293945,2.4074270185247193,21.9819278717041,-0.017134315497343455
5360,2015-12-15,21.564607620239254,21.65986442565918,21.26068878173828,21.351411819458008,4045015.0,0.018205198958637592,-1.0229766174011388,-0.5340876512299035,29.879539557207167,38.65671042605956,0.6173087932555461,1.1277892772372304,0.12686146240136864,-0.1561779641035521,21.14038821023036,0.48082542419433594,-0.1335942301118962,-0.9897762298584034,-2.351520679376101,0.37196821965929416,-1.670648454617254,-0.30890400509955285,1.2335529087152786,42.10530795682803,-0.09728620488489526,0.6808722247588495,12,0.646393775939945,0.8187656402587926,0.29824781417847035,-0.7030954360961879,-0.948043823242184,1,-0.059318516212315986,-1.6666644418933627,21.179039001464844,1.4835065313119458,21.541927337646484,-1.0000000000000195,21.859453201293945,-0.059318516212315986
5361,2015-12-16,21.88213348388672,22.013681411743164,21.44666862487793,21.619041442871094,4369616.0,0.014724397922708077,1.1551722887985094,1.2340395075866224,28.850866177269538,36.048582967338085,0.12998534921616312,0.7915413978434245,-0.13463939158875604,-0.491332839023535,20.713187415249106,0.5670127868652344,-0.3000648172537552,-0.6346007347106948,-2.0282105184381543,0.7590090490167647,-1.3314056265744263,0.06220415715303673,0.7113902071303784,79.81645359647574,42.45433141827829,0.69680489186373,12,0.009073257446289062,0.5012397766113281,0.1065988540649414,-1.0206212997436523,-0.009071350097652697,2,-0.06115254337749099,-1.0229766174011388,21.564607620239254,-1.6666644418933627,21.179039001464844,1.4835065313119458,21.541927337646484,-0.06115254337749099
5362,2015-12-17,21.89574241638184,22.476362228393555,21.868526458740234,22.235950469970703,5638736.0,0.000621919818976524,-2.0804572146637343,-1.2931141978888625,29.361208425754967,33.68950779936043,0.0609156602657599,0.7446601537042064,-0.09456595040071392,-0.5272336203636137,19.714394910861525,0.6078357696533203,-0.4286512448262698,-0.5756308555602985,-1.9889328218425035,0.8376711107219066,-1.282281838701401,0.13102012758080406,-0.8028888702392649,58.03280315761793,25.016741558285524,0.7066509831411018,12,-0.004535675048831678,0.4876308441162074,0.14515495300292613,-1.034230232238773,0.12701034545898082,3,-0.0519992072946317,1.1551722887985094,21.88213348388672,-1.0229766174011388,21.564607620239254,-1.6666644418933627,21.179039001464844,-0.0519992072946317
5363,2015-12-18,21.360483169555664,21.782339096069336,21.242544174194336,21.66440200805664,7636563.0,-0.02444581401476975,1.000007066963008,0.8933322868019402,24.591940102105298,31.384691341134015,0.5160419681817814,1.2112654291849694,0.47829512476132763,-0.017532618244732845,18.88420729271304,0.6531982421875036,-0.5855778319289016,-1.0278795242309577,-2.49916712774203,0.4434080792801147,-1.763523325986494,-0.2922357224754215,-0.23995944976806882,19.34426771920606,-7.028918683682498,0.7356438017555368,12,0.4513416290283203,1.0228900909423828,0.6804141998291016,-0.49897098541259766,0.2630939483642578,4,-0.04926741521263622,-2.0804572146637343,21.89574241638184,1.1551722887985094,21.88213348388672,-1.0229766174011388,21.564607620239254,-0.04926741521263622
5364,2015-12-21,21.038419723510746,21.65532875061035,21.038419723510746,21.324193954467773,3542854.0,-0.015077535629153926,-3.3174573510960057,0.9402978517769949,24.78069912556279,29.417395986457926,0.6759431169180132,1.459164592353126,0.8395265351929204,0.2724222019218594,18.11076673056724,0.6169090270996058,-0.669820815403277,-1.255365276336665,-2.820267768750888,0.30953721607755824,-2.0378165225437783,-0.4729140301295516,1.437942504882809,0.0,-22.84783393844106,0.7824512462071123,12,0.7189712524414027,1.3177366256713867,0.9809312820434535,-0.17690753936767933,1.1839218139648402,0,-0.021992184904141898,1.000007066963008,21.360483169555664,-2.0804572146637343,21.89574241638184,1.1551722887985094,21.88213348388672,-0.021992184904141898
5365,2015-12-22,21.08378028869629,21.21986389160156,20.82068634033203,21.201719284057614,2826901.0,0.002156082338012011,4.176453128864897,0.41269989588060246,26.048560613514397,28.135485542210237,0.5203217015859671,1.3482430543934427,0.839640522092644,0.19568753836351505,18.059264383966962,0.3991775512695277,-0.748054175512948,-1.1244992256164537,-2.759649418649783,0.5106509674168755,-1.94207432213312,-0.3069241290997873,1.3638230895996095,15.890425792954563,-6.5437739113598745,0.8175750965166654,12,0.5647439956665039,1.1635093688964844,0.9185605049133301,-0.22226810455322266,0.9888706207275391,1,-0.02495690915836324,-3.3174573510960057,21.038419723510746,1.000007066963008,21.360483169555664,-2.0804572146637343,21.89574241638184,-0.02495690915836324
5366,2015-12-23,21.519245147705078,21.632648468017575,21.292442321777344,21.33780288696289,3441806.0,0.020654021861642002,-1.5000140162027042,-1.5384416340525093,39.8081410239604,29.01184359479825,0.013771485466214983,0.832567726461825,0.46047371777618196,-0.2687204627557982,17.174417690237462,0.5488681793212855,-0.8268439629775024,-0.6110134124755859,-2.219796108854279,0.9977692839031072,-1.4154047606649343,0.19337793571376238,0.8632815490722656,42.191760622359745,17.139535179525673,0.8043913481893469,12,0.12927913665771484,0.7280445098876953,0.483095645904541,-0.6577329635620117,0.07711410522460938,2,-0.041947630807313674,4.176453128864897,21.08378028869629,-3.3174573510960057,21.038419723510746,1.000007066963008,21.360483169555664,-0.041947630807313674
5367,2015-12-24,21.573680877685547,21.623577117919922,21.346874237060547,21.623577117919922,374512.0,0.0025296300872466038,10.091131498470949,-0.2749978975695904,41.4457996124472,30.304119013117294,-0.09550768744409766,0.6642858392800051,0.4560864561003939,-0.35243876967294696,15.759986273085447,0.276702880859375,-0.8694878120746807,-0.462680530548095,-1.9622455333235855,1.0368844722273955,-1.2124630319358403,0.2871019708396503,0.7463722048339854,78.30212442704335,50.00172143924942,0.749782501387746,12,0.0748434066772461,0.6736087799072266,0.441133975982666,-0.7121686935424805,-0.29938316345214844,3,0.013877152341359666,-1.5000140162027042,21.519245147705078,4.176453128864897,21.08378028869629,-3.3174573510960057,21.038419723510746,0.013877152341359666
5368,2015-12-28,21.38316345214844,21.73244285583496,21.278833389282227,21.65986442565918,1616404.0,-0.008831011574578551,1.1505323838589352,5.545527522935709,34.32836913704995,31.010569308319077,0.07836125703913055,0.7319207396994614,0.6938617992652709,-0.18934976765041256,13.992908887990463,0.4536094665527344,-0.890030243521835,-0.5513626098632791,-1.9268214950415334,0.8240962753149752,-1.2390920524524063,0.13636683272584804,0.8769149606835924,61.6915922455618,32.885081862833346,0.6877294425891267,12,0.2653608322143519,0.8641262054443324,0.6452598571777308,-0.5216512680053746,-0.521652221679691,0,0.029910883444522307,10.091131498470949,21.573680877685547,-1.5000140162027042,21.519245147705078,4.176453128864897,21.08378028869629,0.029910883444522307
5369,2015-12-29,21.845844268798828,21.845844268798828,21.528318405151367,21.564607620239254,2398369.0,0.021637622407263635,1.2580688916167624,-1.0163919735853737,46.09754259046644,32.812569645347885,-0.3126664356121722,0.148226750333464,0.28054887741420487,-0.6822618569499532,12.007165085430866,0.4626808166503871,-0.8717706475786038,-0.007031917572021484,-1.1746731127001766,1.1606092775561336,-0.590852515136099,0.5767886799920561,0.356658461133204,100.0,66.53102635560572,0.5838205975640783,12,-0.19731998443603516,0.4014453887939453,0.20412540435791016,-0.9843320846557617,-1.1113414764404297,1,-0.01017434474694845,1.1505323838589352,21.38316345214844,10.091131498470949,21.573680877685547,-1.5000140162027042,21.519245147705078,-0.01017434474694845
5370,2015-12-30,21.714298248291016,21.891206741333008,21.641721725463867,21.741514205932614,2285822.0,-0.006021558099985724,-1.8947781921191533,-0.09677244335328118,46.38037075693499,34.76029237642182,-0.17618112984537504,0.17778062291871422,0.46519284574656794,-0.5768765216929488,10.848738188022857,0.24948501586914062,-0.8181692425287501,-0.06804161071777415,-1.0709235216165638,0.9348403001810155,-0.5694825661671672,0.4333993447316189,0.43293182605701475,71.11100728835731,33.49936614557798,0.5014409554493946,12,-0.06577396392822266,0.5329914093017578,0.3379392623901367,-0.8527860641479492,-1.9323768615722656,2,0.023396716917828853,1.2580688916167624,21.845844268798828,1.1505323838589352,21.38316345214844,10.091131498470949,21.573680877685547,0.023396716917828853
5371,2016-01-04,20.784399032592773,21.183574676513672,20.602954864501953,21.183574676513672,6234471.0,-0.04282428126690341,1.9090943841592485,14.666970355317634,38.06647600286925,35.72754432943452,0.6499815994843097,0.9792583616796477,1.4342384935680705,0.33502294427224655,10.546664097645223,1.1113433837890625,-0.742806740053318,-0.8845384597778327,-1.790998436496551,0.02192151694088551,-1.33776844813719,-0.4313084714184754,1.3097692923946163,14.08452581005752,-25.359655504169538,0.45322998835935874,1,0.46268177032470703,1.354024887084961,1.267838478088379,0.07711315155029297,-1.1567058563232422,0,0.06198167552551803,-1.8947781921191533,21.714298248291016,1.2580688916167624,21.845844268798828,1.1505323838589352,21.38316345214844,0.06198167552551803
5372,2016-01-05,20.83429527282715,20.961305618286133,20.525840759277344,20.888729095458984,4007979.0,0.002400658308961967,3.3636624267734443,0.13636559108957727,41.6488126778552,37.62275239340674,0.4846512923693602,0.8587089834352497,1.4101058903406916,0.26498907256894455,11.813243493659337,0.43546485900878906,-0.6997100926889317,-0.7618378639221177,-1.6917337743869254,0.16805804654268997,-1.2267858191545216,-0.2968899086897139,1.1704002445311161,22.591343098017028,-19.21345796109582,0.46494795523240384,1,0.37422847747802734,1.2655715942382812,1.278045654296875,0.047629356384277344,-1.1567039489746094,1,0.03657738215395501,1.9090943841592485,20.784399032592773,-1.8947781921191533,21.714298248291016,1.2580688916167624,21.845844268798828,0.03657738215395501
5373,2016-01-06,20.58027458190918,20.80254364013672,20.267284393310547,20.74357414245605,3022870.0,-0.01219243020181593,2.8064428619871142,2.9999649602297955,42.74725635240305,39.61903652972232,0.6887948327995126,1.0369233653408614,1.6672893600180672,0.4983494434691522,12.841379572817175,0.5670108795166016,-0.6856717377230588,-0.9339819908142104,-1.920071728513232,0.052107746884811235,-1.4270268596637194,-0.44093712196470136,1.3061125548026098,19.27371644215489,-25.943092462122397,0.49304486884951054,1,0.49897098541259766,1.3903141021728516,1.7044377326965332,0.4581451416015625,-1.578561782836914,2,0.033722734337776616,3.3636624267734443,20.83429527282715,1.9090943841592485,20.784399032592773,-1.8947781921191533,21.714298248291016,0.033722734337776616
5374,2016-01-07,20.39429473876953,20.54398536682129,19.931612014770508,20.113056182861328,6378067.0,-0.009036800864801409,1.1093780797077646,-1.7222248177911046,35.103923742157875,40.62518798846048,0.864732752305823,1.1120053629317574,1.8572607501804512,0.6628123164699673,14.363826417069891,0.6486625671386719,-0.6853998253105402,-1.0133635520935051,-1.9997626972120628,-0.026964406974947508,-1.5065631246527857,-0.5201639795342246,1.3301821236021354,23.61114355572167,-21.090482996750534,0.4931995725592789,1,0.5171146392822266,1.4084577560424805,2.202274799346924,0.7144346237182617,-1.3426856994628906,3,0.02290917620264854,2.8064428619871142,20.58027458190918,3.3636624267734443,20.83429527282715,1.9090943841592485,20.784399032592773,0.02290917620264854
5375,2016-01-08,20.090375900268555,20.566665649414066,20.03140640258789,20.448726654052734,4892017.0,-0.014902149958793465,-1.2476202680677566,-1.2741878602916243,27.114726381976226,39.21480858379557,1.1319553476319975,1.3226121328172766,2.156018768749007,0.9377963449487616,15.723538979264578,0.5352592468261754,-0.6192421615003028,-1.2149933815002427,-2.30242721117315,-0.12755955182733558,-1.758710296336698,-0.6712764666637874,1.4189571803909722,12.681199715412658,-26.4393923151529,0.5437169148364543,1,0.8210334777832031,1.6783552169799805,2.558359146118164,1.0342302322387695,-0.571548461914066,4,0.032061465414454204,1.1093780797077646,20.39429473876953,2.8064428619871142,20.58027458190918,3.3636624267734443,20.83429527282715,0.032061465414454204
5376,2016-01-11,20.421510696411133,20.68006706237793,20.090375900268555,20.090375900268555,5759068.0,0.01648225985349283,-2.561638154484189,-0.9240521825217294,32.583059922122786,38.23005972931508,0.7026195030179103,0.9155200254765781,1.8108884115641999,0.5868186347718023,16.67971589356067,0.589691162109375,-0.5219797008722722,-0.805837726593019,-1.9126266306663062,0.30095117748026823,-1.3592321786296608,-0.25244327455637716,0.8984958563417109,47.577131679558995,10.400654131196681,0.5533944520366435,1,0.489898681640625,1.2088699340820312,2.3871216773986816,0.7030954360961914,-0.8164978027343714,0,-0.03131939253665417,-1.2476202680677566,20.090375900268555,1.1093780797077646,20.39429473876953,2.8064428619871142,20.58027458190918,-0.03131939253665417
5377,2016-01-12,20.86151123046875,21.41037940979004,20.38522148132324,20.51223373413086,8550847.0,0.0215459346078124,-2.398490060195227,1.0547894706526122,43.969280804375586,39.30127213679571,0.16871629291313184,0.4183730370123513,1.359230604522189,0.13737190009568678,17.033871965193224,1.0251579284668004,-0.4214362850946962,-0.3159400939941399,-1.3923032652628642,0.7604230772745844,-0.854121679628502,0.22224149164022222,-0.9298992156982422,62.883399974203535,22.482520128401994,0.5381815856343616,1,0.04989814758300781,0.7688694000244141,2.019698143005371,0.2630949020385742,-0.7802066802978516,1,-0.059143273014526265,-2.561638154484189,20.421510696411133,-1.2476202680677566,20.090375900268555,1.1093780797077646,20.39429473876953,-0.059143273014526265
5378,2016-01-13,20.82975959777832,21.26068878173828,20.68914031982422,21.092853546142575,4369770.0,-0.0015220197779370892,-1.0999975471903065,-0.7532519304070409,47.28773807103573,39.43351607908119,0.1270755879652654,0.4153293855906881,1.3719888910962403,0.1703335252526159,16.799117098965915,0.5715484619140625,-0.42838335813416606,-0.31208333969116353,-1.3847913336397397,0.7606246542574127,-0.8484373366654516,0.22427065728312456,-0.8685722351074219,60.73623113633432,14.595986304525518,0.5363539969742877,1,0.0816497802734375,0.48082637786865234,2.006089210510254,0.2948465347290039,-0.6577339172363281,2,-0.055313565599128145,-2.398490060195227,20.86151123046875,-2.561638154484189,20.421510696411133,-1.2476202680677566,20.090375900268555,-0.055313565599128145
5379,2016-01-14,20.816150665283203,20.94316291809082,20.18563461303711,20.639244079589844,7473472.0,-0.0006533408333991853,2.5157746578616575,-0.672408418335916,46.49227057077131,39.44594939172966,-0.023174984114969988,0.4219935149653935,1.3638611818670334,0.20036799933535931,16.40631535135525,0.7575283050537109,-0.45211378044049866,-0.307547855377198,-1.3898401695340112,0.7747444587796153,-0.8486940124556064,0.23359830170121043,-0.8259794616699203,56.907876992277785,6.654498298573962,0.5411461570784075,1,-0.1451549530029297,0.49443531036376953,1.958460807800293,0.3084554672241211,-0.5035076141357422,3,-0.0871649084110937,-1.0999975471903065,20.82975959777832,-2.398490060195227,20.86151123046875,-2.561638154484189,20.421510696411133,-0.0871649084110937
5380,2016-01-15,20.28542709350586,20.83883285522461,20.162952423095703,20.71635627746582,7889718.0,-0.02549575953360461,-1.000005644057513,-2.4359137466307277,34.22273668724199,39.01886724554886,0.31687046036093136,0.8980119742429444,1.8630157930705877,0.738441304885022,16.002722699794564,0.6758804321289062,-0.4483317945508851,-0.7743124008178697,-1.8973184338510443,0.3486936322153049,-1.3358154173344587,-0.2128093843012806,-0.26685172576904037,14.776566261404325,-34.98891794736551,0.5615030165165874,1,0.38556861877441406,0.9457769393920898,2.4891843795776367,0.8391790390014648,0.5171165466308594,4,-0.06082287784782259,2.5157746578616575,20.816150665283203,-1.0999975471903065,20.82975959777832,-2.398490060195227,20.86151123046875,-0.06082287784782259
5381,2016-01-18,20.54398536682129,20.625635147094727,20.12666320800781,20.240066528320312,5921494.0,0.012746010824598475,1.135925897198299,-0.705263996529914,37.48619059871257,38.55635368119968,0.02304677170085867,0.5629242533037839,1.58021408071793,0.4909113303647814,16.408345495431156,0.4989719390869176,-0.5335723370812921,-0.4488467216491685,-1.5239785902214216,0.6262851469230846,-0.9864126559352933,0.08871921263695626,-0.497573918243404,32.50891109998429,-13.083141504029882,0.5375659342861264,1,0.12701034545898438,0.6600017547607422,2.230626106262207,0.5806207656860352,0.13608169555664062,0,-0.049900635644067326,-1.000005644057513,20.28542709350586,2.5157746578616575,20.816150665283203,-1.0999975471903065,20.82975959777832,-0.049900635644067326
5382,2016-01-19,20.75718116760254,20.961305618286133,20.57573890686035,20.86604881286621,5478487.0,0.010377528847229645,1.5757571896382563,-0.35821288933796075,42.43419005179956,38.52156853668818,-0.22600483062950616,0.2741105895138958,1.3365632485448202,0.2782172417681039,17.524454340111777,0.41732025146484375,-0.6159901479482066,-0.17872285842895508,-1.1698448967789083,0.8123991799209982,-0.6742838776039335,0.31683816074602333,-0.6834903598004125,55.59997712578812,11.546865939732903,0.49556101917497675,1,-0.08618545532226562,0.4468059539794922,1.9777393341064453,0.36742496490478516,-0.5035057067871094,1,-0.05550697200273336,1.135925897198299,20.54398536682129,-1.000005644057513,20.28542709350586,2.5157746578616575,20.816150665283203,-0.05550697200273336
5383,2016-01-20,20.308107376098636,20.498624801635746,20.085840225219727,20.36707878112793,5876091.0,-0.02163462311562847,1.5633742760017184,0.5416798065804362,31.35311714630535,38.104812248260124,0.20160268710003137,0.6749032230661776,1.7379294911100338,0.7242449220082996,17.93209972343032,0.6713409423828125,-0.595369725805373,-0.5751778602600055,-1.5829915643069086,0.43263584378689757,-1.079084712283457,-0.07127100823655397,1.1022720336914027,25.388456544284015,-11.109071494337808,0.5039068520234515,1,0.4127855300903285,0.8958797454833949,2.3882570266723633,1.0047464370727504,0.3810329437255824,2,-0.011168092709351707,1.5757571896382563,20.75718116760254,1.135925897198299,20.54398536682129,-1.000005644057513,20.28542709350586,-0.011168092709351707
5384,2016-01-21,20.57573890686035,20.739038467407227,20.240066528320312,20.276355743408203,5925682.0,0.013178556022246601,-1.6829218265261647,-5.076751406947715,36.634725224335654,39.162589897411166,-0.042001183047716495,0.39087172844874374,1.4370003968441054,0.4577724697225207,17.90641992610789,0.49897193908691406,-0.596367254057899,-0.28441228866577006,-1.2984541806257646,0.7296296032942244,-0.7914332346457691,0.22260865731422896,0.8081497192382798,55.9586575917873,22.854716656694663,0.5070209459799979,1,0.17237091064453125,0.6282482147216797,1.9199028015136719,0.7371149063110352,0.4762897491455078,3,-0.01962083734372011,1.5633742760017184,20.308107376098636,1.5757571896382563,20.75718116760254,1.135925897198299,20.54398536682129,-0.01962083734372011
5385,2016-01-22,20.557594299316406,20.82068634033203,19.95429229736328,20.04955101013184,9502027.0,-0.000881844760281969,-1.4805117857620678,1.6969668010932395,46.61246735991184,40.7214129460544,0.05519208372379225,0.38743877510615476,1.4234360737708123,0.4829939703559383,17.71504489516027,0.86639404296875,-0.5864513406226912,-0.2762475967407241,-1.2931595033893224,0.7406643099078742,-0.7847035500650215,0.2322083565835733,0.8003333587646466,59.91003191499436,23.392313189590787,0.5084559533242989,1,0.1247415542602539,0.646392822265625,1.7395930290222168,0.7552595138549805,0.703094482421875,4,-0.011915365416910184,-1.6829218265261647,20.57573890686035,1.5633742760017184,20.308107376098636,1.5757571896382563,20.75718116760254,-0.011915365416910184
5386,2016-01-25,20.61656379699707,20.82068634033203,20.42604637145996,20.58027458190918,5150504.0,0.002868501869531803,-1.2894559215694954,0.07142937592215126,46.756774878344245,41.031134509828696,0.029950133464776485,0.2712841038544127,1.331180494184082,0.4285465487185789,18.319165929598192,0.3946399688720703,-0.5239581953669443,-0.17214403152465962,-1.1399100044163468,0.7956219413670276,-0.6560270179705014,0.3117389549211822,0.68521844665527,65.76591251314008,26.351157799864012,0.4838829864458432,1,-0.009073257446289062,0.5874233245849609,1.6806235313415527,0.9684562683105469,1.3472194671630895,0,0.009020894314441419,-1.4805117857620678,20.557594299316406,-1.6829218265261647,20.57573890686035,1.5633742760017184,20.308107376098636,0.009020894314441419
5387,2016-01-26,21.873062133789066,22.3538875579834,20.956769943237305,20.956769943237305,14559550.0,0.0609460601273919,-2.049502394874282,25.24971092189645,64.82830016219856,42.98008585329123,-1.1934768176915291,-1.013603309561745,0.06145229476892311,-0.8194090337497215,18.652057125098104,1.7373237609863281,-0.3616345893237387,1.069385242462161,0.04300968162211305,2.095760803302209,0.5561974620421353,1.5825730228821868,-1.9187698364257848,79.96222812716863,36.43003633008074,0.5131877804200247,1,-0.7189722061157262,-0.6690750122070348,0.2642278671264613,-0.19278430938721058,-0.15422630310058594,1,-0.05454174930396327,-1.2894559215694954,20.61656379699707,-1.4805117857620678,20.557594299316406,-1.6829218265261647,20.57573890686035,-0.05454174930396327
5388,2016-01-27,22.02275276184082,22.02275276184082,21.641721725463867,21.945640563964844,5676792.0,0.006843606402073599,8.882510079398452,0.08415677735891441,68.83524638806593,45.462638721879514,-1.292014070192053,-1.173064302817977,-0.09356728312531004,-0.9557610152927758,19.214568694631836,0.3810310363769531,-0.22841281688165438,1.1870964050292976,0.050734727882346675,2.3234580821762485,0.6189155664558221,1.755277243602773,-2.0204685592651366,86.20038964166797,38.48983356597736,0.5681808385734753,1,-0.8686628341674805,-0.8800029754638672,0.11453723907470703,-0.26536083221435547,-0.5261859893798864,2,-0.08032952647457858,-2.049502394874282,21.873062133789066,-1.2894559215694954,20.61656379699707,-1.4805117857620678,20.557594299316406,-0.08032952647457858
5389,2016-01-28,21.623577117919922,22.13615608215332,21.414915084838867,21.87759780883789,6870982.0,-0.018125601655600287,-1.148645653989738,-3.2941700264661504,67.35113778483478,49.1435721771676,-0.8563104590721906,-0.834162063584948,0.294068753371846,-0.5481123758078503,19.904838320160213,0.7212409973144531,-0.1914248643415739,0.7990341186523438,-0.29944609606169337,1.8975143333663809,0.2497940112953252,1.3482742260093623,-1.574260848236083,69.56526577424789,16.70397532161818,0.5492401073570194,1,-0.46948719024658203,-0.48082733154296875,0.47402191162109375,0.13381481170654297,0.33567047119140625,3,-0.04321379358280708,8.882510079398452,22.02275276184082,-2.049502394874282,21.873062133789066,-1.2894559215694954,20.61656379699707,-0.04321379358280708
5390,2016-01-29,22.222341537475586,22.222341537475586,21.637184143066406,21.863990783691406,6185739.0,0.027690350042012923,2.2658359901851726,-1.4107148220453523,69.21588373355827,52.6690936365949,-1.2867447607516915,-1.468188414544926,-0.3301345301476104,-1.1356326950740439,20.764441594047124,0.5987644195556641,-0.15171035703544788,1.3723963737487779,0.16881398716683194,2.575978760330724,0.7706051804578031,1.9741875670397526,-2.126933842025757,93.17651155980148,38.009041712741634,0.6017911932909736,1,-1.068251609802246,-1.0795917510986328,-0.16556787490844727,-0.4377326965332031,-0.43092918395996094,4,-0.05266379690439549,-1.148645653989738,21.623577117919922,8.882510079398452,22.02275276184082,-2.049502394874282,21.873062133789066,-0.05266379690439549
5391,2016-02-01,22.072650909423828,22.444610595703125,21.932031631469727,22.43553733825684,4241062.0,-0.006736042095263461,1.6904705888242038,-1.0126570824839491,63.777112218897344,55.04052943293911,-1.0028718742545202,-1.2828068597056799,-0.2022972957286413,-0.9808864106936994,20.22019902696929,0.5125789642333984,-0.10593721355692054,1.1582931518554673,-0.16268205142388936,2.479268355134824,0.49780555021579076,1.818780753495144,-1.9320736167233292,75.00003204894001,19.94899468206254,0.6604876016396776,2,-0.873199462890625,-0.8845396041870117,-0.12474393844604492,-0.2880420684814453,-0.46268272399902344,0,-0.03678589087543094,2.2658359901851726,22.222341537475586,-1.148645653989738,21.623577117919922,8.882510079398452,22.02275276184082,-0.03678589087543094
5392,2016-02-02,21.596359252929688,22.000072479248047,21.44666862487793,22.000072479248047,4901929.0,-0.02157836222067866,1.7415691054605928,1.1125057159526217,57.91938958756887,57.99233748196838,-0.4414473400686809,-0.786837571700552,0.24074518775192644,-0.49646309256300114,19.28057289024159,0.6259822845458984,0.036483467463895636,0.6438982963562019,-0.7108836848767197,1.9986802775891235,-0.03349269426026069,1.3212892869726645,-1.3636206281090821,17.621147822478918,-35.19426752147402,0.677390990616461,2,-0.3969078063964844,-0.4082479476928711,0.3515477180480957,0.1882495880126953,0.11793899536132812,1,0.017013238524480778,1.6904705888242038,22.072650909423828,2.2658359901851726,22.222341537475586,-1.148645653989738,21.623577117919922,0.017013238524480778
5393,2016-02-03,21.2742977142334,21.66893768310547,20.90687370300293,21.582752227783203,6211964.0,-0.014912770014816279,2.1698156618046656,0.7640436167096597,54.44935151249537,59.971740402875014,0.03585153501660798,-0.4322788007457419,0.5181103726683567,-0.16603211705596266,18.165362000696554,0.7620639801025391,0.14954243913470577,0.28713560104370117,-1.0630523254382638,1.6373235275256661,-0.3879583621972813,0.9622295642846836,-0.9530842105774937,23.8938151887147,-27.230594178246687,0.6750939632409829,2,-0.07484626770019531,-0.08618640899658203,0.6736092567443848,0.5352592468261719,0.09979248046875,2,0.020895548347885873,1.7415691054605928,21.596359252929688,1.6904705888242038,22.072650909423828,2.2658359901851726,22.222341537475586,0.020895548347885873
5394,2016-02-04,20.86151123046875,21.569143295288086,20.83883285522461,21.546463012695312,7541762.0,-0.019403060411647632,-1.0000052234050332,2.2205925092289713,55.72587592248264,60.98434135427178,0.5514261597340635,0.018240255077728307,0.883407006299354,0.255415866798856,16.63636238163188,0.7303104400634766,0.21852378935983907,-0.14901170730590962,-1.47190066577242,1.1738772511606008,-0.8104561865391631,0.5124327719273438,-0.4553618431309552,1.4122985188088706,-52.06638389932739,0.6614444792332546,2,0.573817253112793,0.3266000747680664,1.0863957405090332,0.9888706207275426,0.8845405578613281,3,0.03044149270761687,2.1698156618046656,21.2742977142334,1.7415691054605928,21.596359252929688,1.6904705888242038,22.072650909423828,0.03044149270761687
5395,2016-02-05,20.7345027923584,21.15635871887207,20.639244079589844,21.07924461364746,5355189.0,-0.006088170540821225,1.0727282457454779,0.5033081601283165,51.944458936381785,61.56075069405373,0.7891563012793981,0.20657028498410313,0.964857659748013,0.3934047582021556,15.168234384912932,0.5171146392822266,0.38284114953984627,-0.30822649002075053,-1.5665828750215738,0.9501298949800727,-0.9374046825211622,0.3209517024796611,-0.2468149566859914,5.276419603352026,-48.75403861479398,0.6291781925004113,2,0.8074245452880859,0.45360851287841797,1.2134041786193848,1.195261001586914,1.4515495300292933,4,0.05906796073278908,-1.0000052234050332,20.86151123046875,2.1698156618046656,21.2742977142334,1.7415691054605928,21.596359252929688,0.05906796073278908
5396,2016-02-08,19.78192138671875,20.816150665283203,19.7093448638916,20.7345027923584,8173487.0,-0.045941849446745286,-1.0165274034844465,2.7631733280219537,41.351578364814245,58.95222604989991,1.800203613265115,1.1686982036537827,1.850660131627226,1.349366041791015,14.255133911996356,1.1068058013916016,0.48822311091628023,-1.2288284301757812,-2.582553042954011,0.12489618260244839,-1.905690736564896,-0.5519661237866664,2.662689208984375,3.168273798273274,-48.57078767839947,0.6768623063891142,2,1.2950563430786133,1.2950563430786133,2.165985584259033,2.1523780822753906,2.3088741302490234,0,0.1015821935348511,1.0727282457454779,20.7345027923584,-1.0000052234050332,20.86151123046875,2.1698156618046656,21.2742977142334,0.1015821935348511
5397,2016-02-09,19.62769317626953,19.949756622314453,19.16954803466797,19.736560821533203,6996339.0,-0.007796422169221939,1.915254962049674,0.11428697287091007,43.63328092177705,56.152007664756695,1.7907473442263502,1.291993637779818,1.9229492190645736,1.5113264705971687,14.959122613981965,0.7802085876464844,0.5394028339291026,-1.3213657379150376,-2.8095060270256482,0.16677455119557294,-2.065435882470343,-0.5772955933597324,2.7622121047973636,18.330280830280827,-35.22418269302713,0.7440701445553051,2,1.1793861389160156,1.1793861389160156,2.065059185028076,2.3066062927246094,2.599184036254883,1,0.10099378420852356,-1.0165274034844465,19.78192138671875,1.0727282457454779,20.7345027923584,-1.0000052234050332,20.86151123046875,0.10099378420852356
5398,2016-02-10,19.67759132385254,20.017797470092773,19.56418800354004,19.81367492675781,5956534.0,0.0025422318932180055,-1.4999816040239884,1.2499912400574327,41.23893443080461,53.25065173653113,1.5345819833074223,1.2135726640245927,1.7910260302083287,1.4759028925458253,15.660100388038595,0.4536094665527344,0.59012320380101,-1.2138591766357436,-2.8069488685072947,0.37923051523580753,-2.0104040225715174,-0.4173143306999698,2.5834996673583994,21.17204086547824,-30.75318645185938,0.7965448459357751,2,1.1294879913330078,1.1294879913330078,1.9766039848327637,2.2861928939819336,2.549285888671875,2,0.1035038735645275,1.915254962049674,19.62769317626953,-1.0165274034844465,19.78192138671875,1.0727282457454779,20.7345027923584,0.1035038735645275
5399,2016-02-11,19.001712799072266,19.464393615722656,18.90645408630371,19.464393615722656,6146764.0,-0.03434762485187892,1.4117685857744726,3.3999747711887864,36.549017357510905,49.62099991697031,2.010905840884689,1.8409339814163914,2.3734334520413967,2.1597204629313396,15.900020300742087,0.7711372375488281,0.4306310656524417,-1.7990158081054695,-3.6028724610987837,0.004840844887844753,-2.7009441346021283,-0.8970874816088106,3.135716473876954,4.233900023567351,-44.75294673019984,0.9019283264966572,2,1.6738195419311523,1.6738195419311523,2.5232043266296387,2.9688758850097656,3.4428977966308594,3,0.12485071323389918,-1.4999816040239884,19.67759132385254,1.915254962049674,19.62769317626953,-1.0165274034844465,19.78192138671875,0.12485071323389918
5400,2016-02-12,19.05160903930664,19.228517532348636,18.847484588623047,19.192228317260746,6093726.0,0.002625881190921442,2.5744562834929403,0.30392286192483187,36.44931832632805,46.5845783733515,1.6359831610777498,1.7854022826454816,2.240125059952497,2.1253768610783617,16.1399717361842,0.3810329437255895,0.22256707707023793,-1.687428665161132,-3.64346050645711,0.26860317613484597,-2.6654445858091194,-0.7094127445131448,2.891961722443849,10.368668059231815,-34.98813836012949,0.9780159206479881,2,1.3721694946289062,1.5944385528564453,2.305471897125244,2.751143455505371,3.311351776123047,4,0.14142861862556355,1.4117685857744726,19.001712799072266,-1.4999816040239884,19.67759132385254,1.915254962049674,19.62769317626953,0.14142861862556355
5401,2016-02-15,19.51882743835449,19.663982391357425,19.23758888244629,19.332847595214844,3939694.0,0.024523828831669814,-1.265054991818371,-1.322577144794787,26.387620448680195,43.08104846903053,0.8587110963434483,1.3043167282388204,1.6955436274950344,1.6770204073094064,16.07603046122167,0.6123733520507848,0.04393782377582056,-1.1689523696899435,-3.1988399953050113,0.8609352559251242,-2.1838961824974774,-0.15400855688240966,2.1770564295458072,57.364390357589,15.70809220088205,1.0149438128075343,2,0.7393836975097692,1.1272201538085973,1.8212428092956578,2.283925056457523,2.9756793975830114,0,0.1366488275208637,2.5744562834929403,19.05160903930664,1.4117685857744726,19.001712799072266,-1.4999816040239884,19.67759132385254,0.1366488275208637
5402,2016-02-16,19.60501289367676,19.650373458862305,19.391817092895508,19.609548568725586,6000979.0,0.004415503728103953,5.0,-0.024387992656918815,25.437786053938055,39.8575411958575,0.514447013626306,1.1883133906647636,1.5559689215872332,1.6177048232904703,16.695928140275722,0.2585563659667969,-0.21364986011818488,-1.0251585006713846,-3.1113689142171985,1.0610519128744293,-2.0682637074442916,0.01794670610152238,1.8629990318813547,64.72869922634533,27.52107543776185,1.0431052067729074,2,0.603301048278805,1.0410346984863246,1.6658821105956996,2.1977396011352504,2.9439277648925746,1,0.12679321542771116,-1.265054991818371,19.51882743835449,2.5744562834929403,19.05160903930664,1.4117685857744726,19.001712799072266,0.12679321542771116
5403,2016-02-17,20.0813045501709,20.09944725036621,19.64583778381348,19.659446716308594,4182342.0,0.024294381191034775,-1.020191552167189,-93.00883095045133,34.57351397530755,37.50727875728249,-0.1663618237695168,0.7316722445950532,1.0330615106942318,1.1641550415257953,16.396842013583306,0.4944343566894496,-0.4345052941463692,-0.5375267028808608,-2.6335509383891917,1.5584975326274702,-1.5855388206350263,0.5104854148733047,1.1770651884324117,98.55085932274916,62.73315524096693,1.0480121177541657,2,-0.07938289642333984,0.5647430419921875,1.1895904541015625,1.7214479446411133,2.1183567047119105,2,0.106844286783911,5.0,19.60501289367676,-1.265054991818371,19.51882743835449,2.5744562834929403,19.05160903930664,0.106844286783911
5404,2016-02-18,20.172025680541992,20.335325241088867,19.99965476989746,20.21738624572754,3793375.0,0.004517691076515229,1.3870871481858258,-0.10752571493161524,27.171726610149335,34.75475294325666,-0.4080864760797205,0.6420746691928727,0.8858737652415556,1.1041770546497744,16.42146762479148,0.33567047119140625,-0.6090078390924347,-0.42661991119384624,-2.5321458552953793,1.6789060329076868,-1.4793828832446145,0.6261430608569221,0.8934732460628965,89.02439180726537,57.96456036379635,1.052762972050767,2,-0.3402080535888672,0.47402191162109375,0.938971996307373,1.6307268142700195,2.408666610717777,3,0.10186639480459014,-1.020191552167189,20.0813045501709,5.0,19.60501289367676,-1.265054991818371,19.51882743835449,0.10186639480459014
5405,2016-02-19,20.31264305114746,20.57573890686035,20.172025680541992,20.35800552368164,6516186.0,0.006970909755538823,-1.472239255742243,1.0000420486081911,30.364351276321102,33.5339499334241,-0.6870928640059404,0.5082220546152101,0.7018356978501927,0.9965914612880269,15.929421070367592,0.4037132263183594,-0.7522456194289084,-0.2737549781799302,-2.383132527676306,1.8356225713164456,-1.3284437529281163,0.7809337965682559,0.5754147284188811,80.33883713239905,52.5718796331114,1.0546887747481875,2,-0.6010313034057617,0.333404541015625,0.6781477928161621,1.4901094436645508,2.4812469482421875,4,0.1049576630272755,1.3870871481858258,20.172025680541992,-1.020191552167189,20.0813045501709,5.0,19.60501289367676,0.1049576630272755
5406,2016-02-22,20.80254364013672,20.82068634033203,20.38522148132324,20.38522148132324,3759234.0,0.0241180129910068,-1.0869481757062298,-9.19972249085489,41.17055283861546,33.26031347973947,-1.1365092241744854,0.034750690716137456,0.1782838558942359,0.5391404741913632,15.282608043237001,0.5080432891845703,-0.8716869215593306,0.20684661865234233,-1.9047294625297795,2.318422699834464,-0.8489414219387186,1.2626346592434032,-1.9550590515136719,98.73027568982525,66.80153499399384,1.0557880405910618,2,-0.9684581756591797,-0.1564960479736328,0.14855623245239258,1.000208854675293,1.9096965789794922,0,0.07501088339419604,-1.472239255742243,20.31264305114746,1.3870871481858258,20.172025680541992,-1.020191552167189,20.0813045501709,0.07501088339419604
5407,2016-02-23,20.68006706237793,20.87058448791504,20.58027458190918,20.68914031982422,3310573.0,-0.005887577013537926,-1.782635721272064,-0.021741614373140216,43.08340637374133,33.46525480673244,-0.9488348284548529,0.06668758035466738,0.2689405049749283,0.6930320361930242,15.445349995196924,0.2903099060058594,-0.9696383693962751,0.14401979446411062,-1.8812611689212915,2.1693007578495127,-0.8686206872285922,1.1566602761568134,-1.793118438720704,84.4443406216906,49.37185557535787,1.0126404816927017,2,-0.8210325241088867,-0.03401947021484375,0.25742435455322266,1.122685432434082,1.7282543182373047,1,0.087738582669322,-1.0869481757062298,20.80254364013672,-1.472239255742243,20.31264305114746,1.3870871481858258,20.172025680541992,0.087738582669322
5408,2016-02-24,20.25367546081543,20.698213577270508,20.085840225219727,20.698213577270508,4257092.0,-0.02061848253568821,1.7550994138999254,48.994324153878495,42.9473852869304,34.176184576667936,-0.4829157549841909,0.37286590192458036,0.6681377859361035,1.1466501136859293,15.84304205522438,0.6123733520507812,-0.9374308529250825,-0.19391794204711843,-2.0966214504939096,1.7087855663996727,-1.145269696270514,0.7574338121762771,-1.28738140258789,29.16661191630641,-9.743810022615104,0.9513517542233949,2,-0.3946409225463867,0.39237213134765625,0.6838159561157227,1.549077033996582,1.787221908569336,2,0.11332586039479753,-1.782635721272064,20.68006706237793,-1.0869481757062298,20.80254364013672,-1.472239255742243,20.31264305114746,0.11332586039479753
5409,2016-02-25,20.68914031982422,20.76171875,20.42604637145996,20.50316047668457,3398864.0,0.021500535043690094,1.0273945775325297,-0.4183664712999751,49.50882495928388,35.62724086921858,-0.7306864444241512,-0.14355412136590218,0.2216768236028983,0.7320943467865177,16.581306797134655,0.5080432891845703,-0.8978580905310771,0.28826875686645437,-1.5371702907426616,2.1137078044755704,-0.6244507669381036,1.2009882806710124,-1.6466746444091775,76.87856073421611,32.320987030803465,0.9127195238045588,2,-0.6350536346435547,-0.04309272766113281,0.2732996940612793,1.113612174987793,0.97979736328125,3,0.07301032868974344,1.7550994138999254,20.25367546081543,-1.782635721272064,20.68006706237793,-1.0869481757062298,20.80254364013672,0.07301032868974344
5410,2016-02-26,21.05202865600586,21.256153106689453,20.856975555419922,20.91140937805176,4123937.0,0.017540039391289897,-2.1999877678646516,0.7560995620827031,65.76575552758656,40.00258921131929,-0.8716359998914953,-0.6309647211098763,-0.16064746827182574,0.3912786833300821,16.973409506005492,0.5670127868652344,-0.8340670192969597,0.7096727371215827,-0.9361099263630663,2.355455400606232,-0.11321859462074357,1.532564068863909,-1.9364382280908181,82.55813005943796,31.411596278765785,0.8228913317423251,2,-0.7280435562133789,-0.40598106384277344,-0.07598018646240234,0.7507238388061523,0.562475204467777,4,0.07261360224387703,1.0273945775325297,20.68914031982422,1.7550994138999254,20.25367546081543,-1.782635721272064,20.68006706237793,0.07261360224387703
5411,2016-02-29,21.26068878173828,21.292442321777344,20.80254364013672,20.925018310546875,4871076.0,0.009911639830154417,1.4545402419678524,2.387087148185886,70.0,44.95394631643729,-0.9020938233026108,-0.9524042251544671,-0.3969560018479008,0.2042455458835093,17.103919991835742,0.489898681640625,-0.662188649020834,0.9589309692382812,-0.5407042917605906,2.458566230237153,0.2091133387388453,1.7087485997377172,-2.016664593096774,97.36835033440983,40.33288068108821,0.7498176304994368,2,-0.7915487289428711,-0.6146411895751953,-0.31752729415893555,0.5420637130737305,0.09979438781738281,0,0.07211437189976166,-2.1999877678646516,21.05202865600586,1.0273945775325297,20.68914031982422,1.7550994138999254,20.25367546081543,0.07211437189976166
5412,2016-03-01,21.96378326416016,21.96378326416016,21.287904739379886,21.36955451965332,5475038.0,0.03307016483049208,1.2748092583141277,1.7702741095983923,74.13792061825403,49.349991498986896,-1.3805941940621658,-1.7144622231087432,-1.1205376467667634,-0.47472465436159084,18.166119416650655,0.7030944824218786,-0.4579553586503877,1.643654251098635,0.07006373435372737,3.2172447678435425,0.8568589927261812,2.4304495094710887,-2.555885624867784,100.0,36.84062478561965,0.7867952583724535,3,-0.9820642471313512,-1.3177356719970739,-1.0580444335937536,-0.16103076934814808,-0.21319580078125355,1,0.03407686854101133,1.4545402419678524,21.26068878173828,-2.1999877678646516,21.05202865600586,1.0273945775325297,20.68914031982422,0.03407686854101133
5413,2016-03-02,21.71883583068848,22.149763107299805,21.637184143066406,22.072650909423828,4148565.0,-0.011152333390184954,1.017870618225778,-0.5954189897511356,81.5595603055654,55.393084131810895,-0.9822268574464879,-1.512025878332377,-0.8820904419131033,-0.21226453420006308,18.81588582992167,0.5125789642333984,-0.22628838839194998,1.3764799118042035,-0.264954052937167,3.017913876545574,0.55576292943352,2.197196894174887,-2.055349628909326,75.00011065325275,4.205834237534347,0.8207169823706845,3,-0.6010341644287145,-1.0727882385253942,-0.5397973060607946,0.0839166641235316,-0.009073257446292615,2,0.031745971805381856,1.2748092583141277,21.96378326416016,1.4545402419678524,21.26068878173828,-2.1999877678646516,21.05202865600586,0.031745971805381856
5414,2016-03-03,21.496566772460934,21.77326774597168,21.387699127197266,21.727907180786133,4264411.0,-0.010233930582664197,1.3943785422823403,0.6538455318300337,77.30498478254191,60.60871007694655,-0.6172202115032626,-1.306737767191553,-0.6586557628499996,0.02864780816540602,19.276239864653345,0.38556861877441406,0.016222856149880727,1.1224580764770486,-0.5845224289324484,2.8294385818865457,0.2689678237723001,1.9759483291817972,-1.534727342019302,51.515224448593955,-25.810344952038875,0.8534902527047483,3,-0.3787651062011683,-0.850519180297848,-0.34814691543578746,0.30618572235107777,0.4989700317382848,3,0.02532174568550949,1.017870618225778,21.71883583068848,1.2748092583141277,21.96378326416016,1.4545402419678524,21.26068878173828,0.02532174568550949
5415,2016-03-04,21.959247589111328,22.000072479248047,21.569143295288086,21.623577117919922,3662798.0,0.021523474959877387,1.0652205707599773,-1.4509807154811838,77.28195997739793,64.62108864792239,-0.918340389223566,-1.7633680153357574,-1.1162328648962188,-0.41004743334846694,19.600677293928268,0.5035057067871129,0.19686326684876576,1.5239016532897942,-0.31990722096585245,3.367710527545441,0.6019972161619727,2.4458060904176158,-1.7348573174467141,85.85861302986844,5.759900779356116,0.9219044371278231,3,-0.8414459228515625,-1.3131999969482422,-0.8108277320861816,-0.1564950942993164,0.4263935089111328,4,-0.013220394042545047,1.3943785422823403,21.496566772460934,1.017870618225778,21.71883583068848,1.2748092583141277,21.96378326416016,-0.013220394042545047
5416,2016-03-07,21.791412353515625,21.886669158935547,21.746051788330078,21.886669158935547,2478013.0,-0.007643032162856334,1.9523847663289415,-0.28378071232129465,74.00400296012987,68.05671049085444,-0.6654633380952042,-1.5149395298266697,-0.9591774290245993,-0.21656890705207132,18.87243999846267,0.21319580078125,0.41349624318947775,1.255591869354248,-0.6560510076259938,3.16723474633449,0.29977043086412536,2.2114133078443707,-1.3359773415747895,58.421155131433764,-22.645969841495187,0.955821438490121,3,-0.6736106872558594,-1.145364761352539,-0.6429924964904785,0.011340141296386719,0.7756729125976562,0,-0.008118266506642824,1.0652205707599773,21.959247589111328,1.3943785422823403,21.496566772460934,1.017870618225778,21.71883583068848,-0.008118266506642824
5417,2016-03-08,21.609968185424805,21.7868766784668,21.464813232421875,21.564607620239254,3038126.0,-0.008326406987638313,-1.6296330903881184,-0.47619238316450807,67.94462346427548,70.83418139944833,-0.3779907361253656,-1.241000615941374,-0.7925986086301293,-0.014259765846894368,17.43277511899474,0.32659912109375,0.6124760203724264,0.9750339508056634,-0.9438980542135695,2.8939659558248962,0.015567948296048684,1.934499953315278,-0.9512138020408933,29.166718809834286,-47.636236984853475,0.9594660025096157,3,-0.3220634460449219,-1.111344337463379,-0.4161868095397949,0.19278430938720703,0.9707241058349645,1,-0.011544904357490449,1.9523847663289415,21.791412353515625,1.0652205707599773,21.959247589111328,1.3943785422823403,21.496566772460934,-0.011544904357490449
5418,2016-03-09,21.714298248291016,21.91842269897461,21.623577117919922,21.64625740051269,2605243.0,0.004827867490178717,-4.200033638886553,1.499999999999961,68.04671552656511,72.89394701803513,-0.2831153385496421,-1.2489568646673241,-0.9047463002816478,-0.09770308718823628,16.09965000159891,0.3084545135498047,0.7289639724413135,0.9775286674499526,-0.9436572415177373,2.8987145764176425,0.016935712966109406,1.9381216219337958,-0.8766228180371982,53.333333333333336,-21.018047856746286,0.9605929544838445,3,-0.2381448745727539,-1.2156744003295898,-0.5205168724060059,0.0884542465209961,0.9843330383300746,2,0.001671212888067819,-1.6296330903881184,21.609968185424805,1.9523847663289415,21.791412353515625,1.0652205707599773,21.959247589111328,0.001671212888067819
5419,2016-03-10,21.37409019470215,22.56254959106445,21.37409019470215,21.77326774597168,6055728.0,-0.01566746710848199,-4.954540241967835,-5.866733944439466,61.86613138325043,72.46065544644225,0.18379896278453245,-0.7609158976199524,-0.5913861730161436,0.25952504614257776,14.415817525584519,1.1884593963623011,0.8427252002244998,0.5187017440795891,-1.23727358624717,2.2746770744063483,-0.35928592108378865,1.396689409242967,-0.3789642432028124,0.0,-70.55391571310338,0.8779876651633788,3,0.3084564208984375,-0.6690731048583984,-0.18030881881713867,0.4286623001098633,1.4334087371826207,3,0.01570463937797184,-4.200033638886553,21.714298248291016,-1.6296330903881184,21.609968185424805,1.9523847663289415,21.791412353515625,0.01570463937797184
5420,2016-03-11,21.746051788330078,21.9547119140625,21.56007194519043,21.59182357788086,3752622.0,0.017402452700425286,-2.6250153301680186,-0.3863649395080369,60.83333479334162,71.44213709014687,-0.08868901372638405,-0.9704205258620604,-0.9821862426024204,-0.09098032313788096,12.592370321801194,0.5806217193603516,1.0103218777206635,0.7559412002563484,-0.8217349317717435,2.3336173322844402,-0.032896865757699345,1.544779266270396,-0.5314865272916265,31.2977956812365,-34.21760028949253,0.7888380660140468,3,0.17917537689208984,-1.0410346984863281,-0.43433189392089844,0.056700706481933594,1.0659828186035156,4,0.01147265803914932,-4.954540241967835,21.37409019470215,-4.200033638886553,21.714298248291016,-1.6296330903881184,21.609968185424805,0.01147265803914932
5421,2016-03-14,22.18605232238769,22.294918060302734,21.900278091430664,22.036361694335934,3257350.0,0.020233582552844798,1.148155838762385,0.9705787781350482,66.1165283972752,70.55087128781588,-0.4287056767886419,-1.2652223839901247,-1.40632279898945,-0.5088486382534896,11.581604357704443,0.5488662719726562,1.1349625482860013,1.0625804901122997,-0.4406050739194498,2.5657660541440492,0.3109877080964232,1.8141732721281763,-0.8119621276855433,68.3205610701417,4.984761275185576,0.7515927820158749,3,-0.21773242950439098,-1.4810352325439418,-0.8210330009460414,-0.38329982757568004,0.6713428497314489,0,0.008996137426096507,-2.6250153301680186,21.746051788330078,-4.954540241967835,21.37409019470215,-4.200033638886553,21.714298248291016,0.008996137426096507
5422,2016-03-15,22.090795516967773,22.122547149658203,21.85038185119629,22.02728843688965,4193708.0,-0.00429354461243181,3.285718576362817,0.42425555229928263,71.15989940051561,69.39535340947702,-0.35038412211851266,-1.0268348127145401,-1.2975903785023455,-0.3991041389774246,10.483321723065007,0.3356704711914027,1.157999525605046,0.8430345535278327,-0.5375819593946858,2.2236510664503513,0.15272629706657526,1.5333428099890902,-0.5503210067749045,60.30541089240021,-7.04883464197075,0.6903082564612585,3,-0.12247562408447266,-1.3857784271240234,-1.0138177871704102,-0.39917659759521484,0.725774765014652,1,0.021560552166610458,1.148155838762385,22.18605232238769,-2.6250153301680186,21.746051788330078,-4.954540241967835,21.37409019470215,0.021560552166610458
5423,2016-03-16,22.226877212524414,22.226877212524414,22.013681411743164,22.181516647338867,2986895.0,0.006160108423986621,8.40005045832983,0.7142599711677078,69.02358809113571,68.475198221543,-0.45463076379517986,-1.0476473201766723,-1.4101482408178825,-0.5297548721074499,10.129217401458963,0.21319580078125,1.1514325678935755,0.8718376159667969,-0.459711403035314,2.2033866349689077,0.20606310646574144,1.5376121254678523,-0.5433121910095231,71.75567128608019,5.374601744059802,0.6657745095010563,3,-0.2585573196411133,-1.521860122680664,-1.4197978973388672,-0.8051567077636719,-0.38556861877441406,2,0.015918344054916878,3.285718576362817,22.090795516967773,1.148155838762385,22.18605232238769,-2.6250153301680186,21.746051788330078,0.015918344054916878
5424,2016-03-17,22.226877212524414,22.476362228393555,21.723371505737305,22.39471244812012,5032882.0,0.0,3.5479407868210355,-3.700025229164993,65.9679530884232,67.21808634499024,-0.38011503906541577,-0.9336800534619982,-1.3801437935851766,-0.5228202156967328,9.933292939506142,0.75299072265625,1.0518285166953696,0.7690950393676772,-0.49342678241182014,2.0316168611471745,0.13783412847792675,1.4003559502574277,0.3356723785400355,72.77227310574521,8.088948792822748,0.6312609108897488,3,-0.2585573196411133,-1.521860122680664,-1.4197978973388672,-0.8051567077636719,-0.018144607543945312,3,0.02122448734412652,8.40005045832983,22.226877212524414,3.285718576362817,22.090795516967773,1.148155838762385,22.18605232238769,0.02122448734412652
5425,2016-03-18,22.444610595703125,22.453683853149414,22.077186584472656,22.313064575195312,8722639.0,0.009795950240640394,4.030274457837466,-0.783780712321278,66.05168265500966,66.33449519997689,-0.5830759860128403,-1.036652036650647,-1.5549263103551603,-0.7351071252256887,10.098062218556496,0.3764972686767578,0.9460479463368898,0.8802300453186049,-0.33429077082050185,2.0947508614577117,0.27296963724905154,1.4874904533881583,0.10115543365478175,95.78326375942288,33.778879714824754,0.6072604080695528,3,-0.4762907028198242,-1.739593505859375,-1.769078254699707,-1.1544370651245117,-0.06350517272948863,4,0.016168172516707324,3.5479407868210355,22.226877212524414,8.40005045832983,22.226877212524414,3.285718576362817,22.090795516967773,0.016168172516707324
5426,2016-03-21,22.362960815429688,22.449146270751953,22.19966125488281,22.344816207885746,3413722.0,-0.003637834567246534,1.619051909696188,0.13793353439273484,56.508898559162354,65.06385909940875,-0.46022344061475806,-0.8770737865161777,-1.4410639848624633,-0.6546592203920945,10.638982335638458,0.24948501586914418,0.871129233191624,0.7205594062805183,-0.4883660613470937,1.9294848739081303,0.11609667246671052,1.325022140094326,0.16635732345580578,84.93986585069304,26.595691847403387,0.6044627338138061,3,-0.3946409225463867,-1.4628915786743164,-1.828047752380371,-1.1022720336914062,0.05896949768066406,0,0.020081141992345675,4.030274457837466,22.444610595703125,3.5479407868210355,22.226877212524414,8.40005045832983,22.226877212524414,0.020081141992345675
5427,2016-03-22,22.4945068359375,22.517187118530273,22.222341537475586,22.449146270751953,3324402.0,0.005882316818131228,5.500042048608191,2.499947440345281,63.13362239628572,64.51795986271105,-0.5063508189323578,-0.9125012189117427,-1.5523894334987958,-0.7878856767114115,11.320500735200547,0.2948455810546875,0.7637566095760917,0.7613834381103501,-0.4153663598828956,1.938133236103596,0.17300853911372727,1.349758337106973,-0.7711353302001953,97.14287773794535,39.215800896195915,0.5883748989966229,3,-0.5261869430541992,-1.5173234939575195,-2.042377471923828,-1.2678394317626953,-0.7212390899658203,1,0.01613230904897578,1.619051909696188,22.362960815429688,4.030274457837466,22.444610595703125,3.5479407868210355,22.226877212524414,0.01613230904897578
5428,2016-03-23,22.548940658569336,22.58069229125977,22.276775360107425,22.480899810791016,4388811.0,0.0024198717948717974,3.620760653645697,1.5,68.8925078087175,65.29866835442961,-0.4804660434419006,-0.8286480507522072,-1.5845296474661197,-0.847032172507916,11.425620560366587,0.30391693115234375,0.6840433458554678,0.7010540008544908,-0.3032414999883173,1.7053495016972988,0.19890625043308674,1.2032017512758948,-0.8096928405761723,96.29641165516787,36.00678486083075,0.5021477504214042,3,-0.4785585403442383,-1.4356756210327113,-2.1217598915100098,-1.4606237411499023,-0.8573226928710973,2,0.011868833550341629,5.500042048608191,22.4945068359375,1.619051909696188,22.362960815429688,4.030274457837466,22.444610595703125,0.011868833550341629
5429,2016-03-24,22.19966125488281,22.50358009338379,22.17698097229004,22.313064575195312,3176090.0,-0.01548983648390545,-3.1142747302914535,-1.6666946990721796,54.499161890728764,64.59487136525041,-0.001971299601432719,-0.3798784806166857,-1.2161169226934554,-0.5056307774585491,11.558613009995705,0.3719596862792969,0.6508239639031537,0.27624855041503693,-0.5769637719831628,1.1294608728132367,-0.15035761078406296,0.7028547116141368,-0.4267556579589815,24.32438575357323,-31.378855030067477,0.4266061611991004,3,-0.04762935638427379,-0.9094877243041957,-1.8756766319274867,-1.1113443374633754,-1.0433025360107386,3,-0.01614225807405012,3.620760653645697,22.548940658569336,5.500042048608191,22.4945068359375,1.619051909696188,22.362960815429688,-0.01614225807405012
5430,2016-03-29,22.58069229125977,22.58069229125977,22.331207275390625,22.331207275390625,2891190.0,0.017163822096301296,-1.0000000000000284,-2.1999798170074976,63.67923530360694,64.3240610215095,-0.2817912610143942,-0.6751280533593196,-1.556083111786009,-0.8939975260610673,12.504885766096402,0.38103103637696023,0.6203236786819808,0.5808464050293018,-0.21568940888121801,1.3773822189398217,0.1825784980740437,0.97911431198456,-0.7754752265625058,100.0,42.796501736088956,0.39826790695525915,3,-0.428660392761234,-1.247426033020023,-2.3417596817016637,-1.812170028686527,-1.6057777404785192,1,-0.016472466011295595,-3.1142747302914535,22.19966125488281,3.620760653645697,22.548940658569336,5.500042048608191,22.4945068359375,-0.016472466011295595
5431,2016-03-30,22.79388999938965,23.22481918334961,22.56708526611328,22.58976554870605,4256141.0,0.009441593082263555,-4.272732832831302,0.8181832082078282,70.29550168846897,64.22801683128208,-0.4466721773735536,-0.8090533427861573,-1.733227309657309,-1.1109031314252498,13.763899870879845,0.6577339172363281,0.6556875668258293,0.7173840522766106,-0.0747279438359989,1.5094960483892201,0.32132805422030586,1.1134400503329154,-0.9576539256298844,58.874454146484425,-1.798032852355,0.3960559980563056,3,-0.3197946548461914,-1.1385602951049805,-2.615060329437256,-2.0253677368164062,-1.796295166015625,2,-0.018109439697527097,-1.0000000000000284,22.58069229125977,-3.1142747302914535,22.19966125488281,3.620760653645697,22.548940658569336,-0.018109439697527097
5432,2016-03-31,22.71224021911621,22.85285949707031,22.639663696289066,22.76667213439941,3534186.0,-0.003582090651294001,-1.1363914373088733,-0.2666604373014169,67.2413918098207,64.02999502224708,-0.2990482322037735,-0.7045802263623564,-1.6226024408300788,-1.037529667330702,14.65606191747632,0.2131958007812429,0.6755617209121496,0.5983114242553711,-0.24070918135162955,1.4373320298623717,0.178801121451869,1.0178217270588732,-0.7926891587810552,51.08224162630217,-10.084086479912692,0.41951030280350105,3,-0.2381448745727539,-1.056910514831543,-2.4721736907958984,-2.023099899291992,-1.682891845703125,3,-0.01278209032685007,-4.272732832831302,22.79388999938965,-1.0000000000000284,22.58069229125977,-3.1142747302914535,22.19966125488281,-0.01278209032685007
5433,2016-04-01,22.408321380615234,22.512651443481445,22.02275276184082,22.45821952819824,4160053.0,-0.013381279678663205,5.171486238091234,0.9167075478309568,68.0952612964608,64.26636260091793,0.03723030424463758,-0.36507600775864546,-1.2781654682155548,-0.7493878894618646,14.876051399270441,0.6894874572753906,0.6227766097486622,0.25991830825805806,-0.5673267094824368,1.087163325998553,-0.15370420061218937,0.6735408171283055,-0.41045423289921246,32.07548367339491,-35.306647970888534,0.41362250887024743,4,0.21546459197998047,-0.7529916763305664,-2.15578031539917,-1.7463979721069336,-1.360830307006836,4,-0.028340080627053177,-1.1363914373088733,22.71224021911621,-4.272732832831302,22.79388999938965,-1.0000000000000284,22.58069229125977,-0.028340080627053177
5434,2016-04-04,22.040897369384766,22.381105422973636,21.573680877685547,22.045434951782227,5925924.0,-0.016396766406086782,1.389259358552849,0.09093689079164288,55.16692292265526,63.05694485287856,0.4196269974237907,0.04766247839607729,-0.8822853100036809,-0.39395365371939306,15.199252235498184,0.8346405029296875,0.5465187432152518,-0.13472223281860352,-0.9055645801941132,0.6361201145569062,-0.5201434065063602,0.2506989408691531,1.1839218139648438,28.296629670360137,-41.84679430041682,0.385421173687755,4,0.3583526611328125,-0.21546459197998047,-1.7883563041687012,-1.3789739608764648,-0.7938156127929652,0,-0.015846877639913326,5.171486238091234,22.408321380615234,-1.1363914373088733,22.71224021911621,-4.272732832831302,22.79388999938965,-0.015846877639913326
5435,2016-04-05,21.66893768310547,21.76873207092285,21.519245147705078,21.76873207092285,2990266.0,-0.01687588667764295,4.000019112784542,21.992854140395124,40.71661460855067,61.30224663614392,0.7487226270680374,0.4181990009488814,-0.48502003226190027,-0.03503710054016551,15.207504371274256,0.5216522216796875,0.4668789368714563,-0.492166423797606,-1.2906038277870984,0.30627098019188637,-0.891385125792354,-0.09294772180285804,1.5228587341308604,8.776665936042011,-59.0528154411781,0.3992187019947465,4,0.703094482421875,0.3447437286376953,-1.3188705444335938,-1.007014274597168,-0.7167034149169886,1,-0.023655011229878564,1.389259358552849,22.040897369384766,5.171486238091234,22.408321380615234,-1.1363914373088733,22.71224021911621,-0.023655011229878564
5436,2016-04-06,21.614503860473636,21.70522689819336,21.401308059692386,21.7006893157959,3269827.0,-0.0025120669701437226,5.380786480858487,0.8636302822957921,41.32228820203174,58.87876505900461,0.7664200405626573,0.483488436153344,-0.4072924514786749,0.005107911361729833,15.249932673492294,0.303918838500973,0.40493607106653684,-0.5377548217773409,-1.3570832855114858,0.281573641956804,-0.9474190536444134,-0.12809058991026845,1.5103905059814444,14.687443744078829,-51.85922361374772,0.4096642318670727,4,0.6985597610473597,0.3991775512695277,-1.1294875144958532,-0.9525804519653356,-0.7892799377441477,2,-0.02959074674214479,4.000019112784542,21.66893768310547,1.389259358552849,22.040897369384766,5.171486238091234,22.408321380615234,-0.02959074674214479
5437,2016-04-07,21.360483169555664,21.755123138427734,21.3287296295166,21.641721725463867,3583086.0,-0.011752325778918271,-1.4736702333661602,3.263178860709204,34.86530575254325,55.09796483054079,0.9416917134424807,0.7566540466557896,-0.17295637244141915,0.24625963086335645,15.79912577996128,0.4263935089111328,0.31512424284627016,-0.7793012619018569,-1.6399482908959016,0.08134576709218777,-1.2096247763988792,-0.34897774740483456,1.6609960184936554,2.68206393906392,-60.59473720804227,0.43032351449702166,4,0.9162912368774414,0.895878791809082,-0.802889347076416,-0.6985597610473633,-0.4853630065917969,3,-0.016988770024586874,5.380786480858487,21.614503860473636,4.000019112784542,21.66893768310547,1.389259358552849,22.040897369384766,-0.016988770024586874
5438,2016-04-08,21.750587463378906,21.8140926361084,21.42398834228516,21.4421329498291,3556436.0,0.018262896523766114,-1.2631552740048395,-1.0967717870464564,42.67783261053788,53.78448379940847,0.47654550113510297,0.38937110489753124,-0.583443800879266,-0.15138901206911726,16.145924230238208,0.4536094665527344,0.2846241143276309,-0.3910114288330071,-1.2480268322432764,0.46600397457726217,-0.81951913053814,0.03749627287212576,1.1354717599877944,40.08623502033524,-21.081091172899903,0.4285077017051339,4,0.5261869430541992,0.5261869430541992,-0.936704158782959,-1.0886640548706055,-1.2791786193847656,4,-0.03315952229704866,-1.4736702333661602,21.360483169555664,5.380786480858487,21.614503860473636,4.000019112784542,21.66893768310547,-0.03315952229704866
5439,2016-04-11,21.709762573242188,21.845844268798828,21.433061599731445,21.67801094055176,2353421.0,-0.00187695574684843,1.7164347711483063,0.10293781188356431,38.05309240564267,50.937134588523556,0.49234564424935456,0.4813101521955119,-0.5510280973143757,-0.11914673639882878,15.633617764499894,0.4127826690673828,0.21568594699350285,-0.44861993789672994,-1.2539361381473775,0.3566962623539176,-0.8512780380220555,-0.04596183777140439,1.0517102826165043,73.68442406783787,16.197833878896546,0.4026581001253246,4,0.567011833190918,0.567011833190918,-0.8278379440307617,-1.0478391647338867,-1.1612396240234375,0,-0.03050569979286899,-1.2631552740048395,21.750587463378906,-1.4736702333661602,21.360483169555664,5.380786480858487,21.614503860473636,-0.03050569979286899
5440,2016-04-12,21.99553680419922,22.013681411743164,21.58728790283203,21.795948028564453,2490872.0,0.013163397342228711,2.6153734191545106,6.285937406139948,44.39833807708727,48.0596719650367,0.12833376493379944,0.22681391545879848,-0.8613670926367583,-0.42214136863682583,15.141246162492633,0.4263935089111328,0.12635351586468246,-0.175319957733155,-0.9612391081181215,0.6105991926518115,-0.5682795329256365,0.21763961745932647,0.6513165935521066,97.35096571543139,41.54682224633294,0.39295957519248287,4,0.09525775909423828,0.2812376022338867,-1.113612174987793,-1.3494892120361328,-1.2338180541992188,1,-0.034027587245087365,1.7164347711483063,21.709762573242188,-1.2631552740048395,21.750587463378906,-1.4736702333661602,21.360483169555664,-0.034027587245087365
5441,2016-04-13,22.38564109802246,22.480899810791016,22.16790771484375,22.16790771484375,3567939.0,0.017735611424076092,-1.875003285007227,1.0909099596720246,48.4615471697503,45.97302256058443,-0.3640549190013864,-0.1555459379269415,-1.2671838624189462,-0.824475305201581,14.505876906444854,0.4853630065917969,0.11960531020808673,0.2048048973083496,-0.5869735072279632,0.9965833018446624,-0.19108430495980855,0.6006940995765078,0.1557623982700882,91.73223588695993,39.45700428129741,0.39588920226815677,4,-0.4649505615234375,-0.10886669158935547,-1.5037164688110352,-1.739593505859375,-1.6103153228759766,2,-0.06403242254967656,2.6153734191545106,21.99553680419922,1.7164347711483063,21.709762573242188,-1.2631552740048395,21.750587463378906,-0.06403242254967656
5442,2016-04-14,22.56708526611328,22.621517181396484,22.39471244812012,22.444610595703125,3342121.0,0.008105381806860601,-1.040794961127258,0.5624983574963865,50.247527715141985,43.989941051548996,-0.6350354120418729,-0.3156622928418429,-1.4472014137574902,-1.0198980349642248,14.012942337306816,0.23587608337402344,0.052409988998732615,0.3624345779418938,-0.4464080478952752,1.1712772037790629,-0.041986734976692475,0.7668558908604801,-1.2383556365966797,95.4546468105439,46.73407715272083,0.40442131291858485,4,-0.5919618606567383,-0.2903108596801758,-1.6851606369018555,-1.9210376739501953,-1.6965007781982422,3,-0.07718592467053642,-1.875003285007227,22.38564109802246,2.6153734191545106,21.99553680419922,1.7164347711483063,21.709762573242188,-0.07718592467053642
5443,2016-04-15,22.58069229125977,22.73945617675781,22.372032165527344,22.45821952819824,4052082.0,0.0006029589105562838,-1.4922987353235844,0.9999844265869888,55.722055391398186,44.05162243696488,-0.6946725327457877,-0.3176914944115623,-1.4488116991101414,-1.0510229920251142,13.43041842341209,0.3674240112304652,-0.061302424461096905,0.3583508491516163,-0.4678298857439209,1.1845315840471535,-0.05473951829615231,0.7714412165993849,-1.226106910705571,87.8471720343925,34.551847145573646,0.4130903674477686,4,-0.5465993881225621,-0.3039178848266637,-1.6874279975891149,-1.9346446990966832,-1.6783561706543004,4,-0.07553232231750806,-1.040794961127258,22.56708526611328,-1.875003285007227,22.38564109802246,2.6153734191545106,21.99553680419922,-0.07553232231750806
5444,2016-04-18,22.69863128662109,22.78481864929199,22.3266716003418,22.331207275390625,2973177.0,0.005223001750348066,-1.433746048472084,3.0000467209666093,51.92308410017419,45.29678571381194,-0.7928800924695558,-0.4200098544139763,-1.5398287683665792,-1.184523397520163,13.40750538017949,0.4581470489501882,-0.1622700912732853,0.45270214080810334,-0.40051878194175927,1.305923063557966,0.026091679433172033,0.8793126021830346,-1.2886510742187482,92.80291024462808,43.53934880015997,0.42661046137493164,4,-0.6418571472167933,-0.42185688018798473,-1.7112426757812464,-2.0525836944580043,-1.415262222290039,0,-0.09812144241224396,-1.4922987353235844,22.58069229125977,-1.040794961127258,22.56708526611328,-1.875003285007227,22.38564109802246,-0.09812144241224396
5445,2016-04-19,22.80749893188477,22.97079849243164,22.707704544067386,22.72131156921387,2592470.0,0.004796220701106746,-3.6400470944411114,0.23457193878610663,50.22971978371896,46.28650033399941,-0.8082550879170469,-0.5273335341140815,-1.6158598761728946,-1.306304508254268,13.491743474176415,0.2721672058105504,-0.24584499870298515,0.5434253692626996,-0.34239689379457516,1.4292476323199743,0.10051423773406398,0.9863365007913352,-1.3150284132690473,79.66104916070039,30.30729228207791,0.4429111315286365,4,-0.6577348709106481,-0.5307245254516637,-1.6137170791626012,-2.102481842041019,-1.1929950714111328,1,-0.09904531791988735,-1.433746048472084,22.69863128662109,-1.4922987353235844,22.58069229125977,-1.040794961127258,22.56708526611328,-0.09904531791988735
5446,2016-04-20,22.812034606933594,22.880075454711914,22.71224021911621,22.71677589416504,2594697.0,0.00019886770848343005,-2.2173897146200114,1.1052515103901566,51.7295638025611,48.1603067840014,-0.6985130718855892,-0.5233322366695319,-1.5561200463590268,-1.3284213737430441,13.580533899446495,0.16783523559570312,-0.25762725380246465,0.5255073547363267,-0.39303088811557885,1.4440455975882323,0.0662382333103757,0.9847764761622777,-1.2012978504125975,75.35207931112072,25.133968383547177,0.45926912142595233,4,-0.6146411895751953,-0.5352602005004883,-1.4969124794006348,-2.1070175170898438,-1.0024776458740234,2,-0.08987869307853902,-3.6400470944411114,22.80749893188477,-1.433746048472084,22.69863128662109,-1.4922987353235844,22.58069229125977,-0.08987869307853902
5447,2016-04-21,22.85739517211914,23.020694732666016,22.621517181396484,22.85739517211914,2440150.0,0.0019884489028330066,1.4444496355821341,0.0,58.549226937014794,49.92379504249883,-0.5690480939909612,-0.5693005046953381,-1.5303807943994308,-1.397216983242167,13.653089994646583,0.39917755126953125,-0.18591335511750628,0.5527235031127944,-0.39692293187216876,1.5023699380977575,0.07790028562031281,1.027546720605276,-1.1378534767252937,76.470588235294,22.967895010527037,0.4748232174924808,4,-0.6305170059204102,-0.5806207656860352,-1.5207266807556152,-2.1523780822753906,-0.7847442626953125,3,-0.09108953060024572,-2.2173897146200114,22.812034606933594,-3.6400470944411114,22.80749893188477,-1.433746048472084,22.69863128662109,-0.09108953060024572
5448,2016-04-22,22.816570281982425,23.01615905761719,22.612445831298828,22.839250564575195,2977143.0,-0.0017860692274556111,1.144574528985302,-100.0,66.86391464954006,53.124997514042974,-0.40354935585664364,-0.5348178294084782,-1.4190731642444483,-1.3797954358657485,13.62074576643692,0.4037132263183629,-0.10563134624963055,0.4985171318054249,-0.47291439347505815,1.469948657085908,0.012801369165181598,0.9842328944456682,-0.9669132828613627,70.58823529411801,13.323067844397045,0.4857157626402418,4,-0.512578964233402,-0.53979587554932,-1.4799017906189,-2.1115531921386754,-0.7665996551513743,4,-0.08528826944705503,1.4444496355821341,22.85739517211914,-2.2173897146200114,22.812034606933594,-3.6400470944411114,22.80749893188477,-0.08528826944705503
5449,2016-04-25,21.84130859375,22.19966125488281,21.48295783996582,22.000072479248047,6170483.0,-0.04274357084257141,1.5690990763088104,7.000084097217479,52.9687358333629,54.07726393140693,0.6619450567389471,0.4344973583308729,-0.361419242049859,-0.4347873900858801,13.23344848500772,1.3336124420166051,0.003422641063643539,-0.4588269233703599,-1.4524194628786447,0.5347656161379248,-0.9556231931245023,0.037969346383782465,1.1793861389160156,23.303775534378463,-38.438583892630945,0.49679626975414276,4,0.41051769256591797,0.43546581268310547,-0.5046401023864746,-1.13629150390625,0.1315479278564453,0,-0.042990669222686684,1.144574528985302,22.816570281982425,1.4444496355821341,22.85739517211914,-2.2173897146200114,22.812034606933594,-0.042990669222686684
5450,2016-04-26,22.20873260498047,22.20873260498047,21.91842269897461,21.936567306518555,3602792.0,0.016822435782790413,1.1333352021472671,-1.714277133040198,59.2383636418629,55.274687983863885,0.3664827802421833,0.03981985347919448,-0.642091321881491,-0.8249861835842154,12.68797854768887,0.36742401123046875,0.07617253822031245,-0.07280492782592773,-1.0581767601401921,0.9125669044883367,-0.5654908439830599,0.41988098833120446,0.8074264526367223,47.197590723093164,-19.650193316891155,0.49268591615713153,4,0.04309368133544922,0.06804180145263672,-0.8720641136169434,-1.5037155151367188,-0.36742401123046875,1,-0.041666652352863154,1.5690990763088104,21.84130859375,1.144574528985302,22.816570281982425,1.4444496355821341,22.85739517211914,-0.041666652352863154
5451,2016-04-27,22.381105422973636,22.412857055664066,22.0953311920166,22.154300689697266,2755624.0,0.007761488287472584,1.1875102657599657,0.8333345013420551,66.28074812943305,57.05615691878512,0.21612697670889602,-0.17398358892819843,-0.7389827342578776,-1.018203787816784,10.998321624438358,0.3175258636474645,0.18005947154557234,0.12020711898804137,-0.8368649496863547,1.0772791876624375,-0.35832891534915845,0.5987431533252412,0.6043896102905286,58.407103794636164,-15.873250937068285,0.47853603433719877,4,-0.1292791366577184,-0.1043310165405309,-1.044436931610111,-1.6760883331298864,-0.512578964233402,2,-0.034252176021346226,1.1333352021472671,22.20873260498047,1.5690990763088104,21.84130859375,1.144574528985302,22.816570281982425,-0.034252176021346226
5452,2016-04-28,22.42193031311035,22.480899810791016,21.863990783691406,22.30852699279785,3003317.0,0.0018240783627607726,4.333300354522219,0.5000042048254498,62.052116483099574,57.75949704008527,0.1704736442996051,-0.25051706311744226,-0.7050740068254413,-1.0676797009289558,9.372066978098777,0.6169090270996094,0.2484160619373128,0.1755475044250474,-0.7612944222016829,1.1123894310517777,-0.29287345888831595,0.6439684677384108,0.5335139762878462,61.24261201559005,-16.645818424981037,0.46842096331336436,4,-0.1701040267944336,-0.1451559066772461,-0.9877357482910156,-1.7169132232666016,-0.7666015625,3,-0.02731135738535051,1.1875102657599657,22.381105422973636,1.1333352021472671,22.20873260498047,1.5690990763088104,21.84130859375,-0.02731135738535051
5453,2016-04-29,21.77326774597168,22.20419692993164,21.73697853088379,22.181516647338867,3475651.0,-0.02892982709697356,1.0600028592813113,-3.59997308934338,50.93582534483176,57.64980162282501,0.7739471627374392,0.36694282601636274,-0.0030291453619817332,-0.43036908470936197,9.129953423208661,0.6849517822265625,0.25887326278234823,-0.4413623809814453,-1.3979346479409287,0.5152098859780381,-0.919648514461187,0.03692375249829638,1.1527268144378695,29.09086044009182,-47.29160402938665,0.47828613347974236,4,0.4785585403442383,0.5035066604614258,-0.30051612854003906,-1.0682506561279297,-0.1769084930419922,4,0.013750033616682922,4.333300354522219,22.42193031311035,1.1875102657599657,22.381105422973636,1.1333352021472671,22.20873260498047,0.013750033616682922
5454,2016-05-02,21.69161796569824,21.845844268798828,21.609968185424805,21.759660720825195,2018977.0,-0.0037500012045067477,-1.0391953170088217,0.1666697813492892,45.23470728653957,57.09480023424952,0.7797266524008677,0.4438396903921422,0.12923011828138797,-0.3655864311838286,9.798572710926459,0.23587608337402344,0.24436105180760137,-0.5055481910705595,-1.487882010285876,0.4767856281447571,-0.9967151006782196,-0.014381281462899409,1.2055158603024374,9.374993156219547,-61.69665425680293,0.49116690960765885,5,0.5602083206176793,0.5851564407348668,-0.09979438781737926,-0.9775295257568324,0.018144607543948865,0,0.01652032880624632,1.0600028592813113,21.77326774597168,4.333300354522219,22.42193031311035,1.1875102657599657,22.381105422973636,0.01652032880624632
5455,2016-05-03,21.15635871887207,21.62811279296875,21.15182304382324,21.55099868774414,4239473.0,-0.02467585625344282,-1.3595560826037623,5.799882267197096,31.564639237892123,54.85425306039741,1.180257607883636,0.9894589352094414,0.7053893354787704,0.15575079736090558,10.867762728751376,0.539794921875,0.18901828127584963,-1.0151784896850593,-2.0789128917789697,0.04855591240885104,-1.5470456907320127,-0.4833112886381059,1.7124915874079072,0.3412650917959838,-65.30311560744869,0.5318672010469545,5,0.9299001693725586,1.0319623947143555,0.5647439956665039,-0.44227027893066406,0.15876388549805043,1,0.03859349397427425,-1.0391953170088217,21.69161796569824,1.0600028592813113,21.77326774597168,4.333300354522219,22.42193031311035,0.03859349397427425
5456,2016-05-04,20.97491455078125,21.292442321777344,20.94316291809082,21.092853546142575,2763783.0,-0.008576342011490268,-2.850033638886553,0.2988521302046743,26.12245808624057,51.251278743644725,1.199881574593558,1.1810846772735388,0.9106749691094222,0.324539103878589,12.0076054247214,0.34927940368652344,0.1297269485406929,-1.1646431922912583,-2.3322712496354683,0.0029848650529515908,-1.7484572209633633,-0.5808291636191534,1.8252546650004575,2.064828699965394,-57.33811589578161,0.5838140286721051,5,1.004746437072754,1.1090764999389648,0.7677345275878906,-0.26082611083984375,0.022680282592773438,2,0.04130620131353435,-1.3595560826037623,21.15635871887207,-1.0391953170088217,21.69161796569824,1.0600028592813113,21.77326774597168,0.04130620131353435
5457,2016-05-05,20.997594833374023,21.179039001464844,20.94316291809082,21.01120376586914,2793422.0,0.0010813051246461036,-2.8518945352042486,0.11538959148688771,26.32296315905674,46.746728578035466,0.9897253937256671,1.1908808447681167,0.9165396485444148,0.29116193092038145,13.077142352888382,0.23587608337402344,0.06051544406752285,-1.1238184928894057,-2.3521228680096193,0.1044858822308079,-1.7379706804495143,-0.5096663053292971,1.691154004546231,4.316451005452661,-49.361553702814945,0.6141521875601068,5,0.7144365310668945,0.9843339920043945,1.067117691040039,0.03855705261230469,-0.3356704711914098,3,0.041477685052858204,-2.850033638886553,20.97491455078125,-1.3595560826037623,21.15635871887207,-1.0391953170088217,21.69161796569824,0.041477685052858204
5458,2016-05-06,21.029348373413086,21.038419723510746,20.74357414245605,20.929553985595703,3117849.0,0.0015122465354266978,4.000048517781586,-7.333006306937631,24.37330350528393,43.569458319360024,0.7574473731722797,1.161894346196334,0.9280345635320373,0.2538575315465117,14.427004724151665,0.2948455810546946,-0.02380048042085292,-1.0560029983520494,-2.3695406106300396,0.2575346139259409,-1.7127718044910445,-0.39923419221305423,1.5546653093174037,25.92597078768753,-21.861028237199722,0.6567688061389959,5,0.5828886032104492,0.8527860641479492,1.0353641510009766,0.0068035125732421875,-0.6169090270996058,4,0.029766988785476567,-2.8518945352042486,20.997594833374023,-2.850033638886553,20.97491455078125,-1.3595560826037623,21.15635871887207,0.029766988785476567
5459,2016-05-09,21.0474910736084,21.206256866455078,20.98398780822754,21.138214111328125,2849525.0,0.0008627324001275749,-1.0416984222928876,-0.9090995967202462,22.206278437517042,39.45478218554382,0.6871177188313595,1.1505829602609339,0.9402043458134699,0.23600740954608668,15.763556290312753,0.22226905822753906,-0.14471585808168186,-1.0047467231750495,-2.3896059716248317,0.3801125252747326,-1.6971763473999424,-0.3123170989501567,1.3892874459001376,34.35880738237838,-9.008185608295683,0.6924296242248913,5,0.5647459030151367,0.8346433639526367,1.092066764831543,-0.011339187622070312,-0.9072189331054688,0,0.026077605991220443,4.000048517781586,21.029348373413086,-2.8518945352042486,20.997594833374023,-2.850033638886553,20.97491455078125,0.026077605991220443
5460,2016-05-10,21.2470817565918,21.40584373474121,21.110998153686523,21.15635871887207,2838795.0,0.00948287291275629,-2.2499868599480704,-1.000000000000039,26.720684301557625,35.059219538002104,0.3763485903361712,0.940252111441044,0.7621716186552057,0.03171645367522302,16.863025064977442,0.3583526611328125,-0.29175708218073027,-0.767733287811275,-2.198726237454636,0.6632596618320861,-1.4832297626329556,-0.05223681298959448,1.054240412752538,76.02759057658035,35.19018841114159,0.715496474821681,5,0.36515522003173473,0.6350526809692347,0.8652596473693812,-0.2109298706054723,-1.0977363586425817,1,0.021776205407918692,-1.0416984222928876,21.0474910736084,4.000048517781586,21.029348373413086,-2.8518945352042486,20.997594833374023,0.021776205407918692
5461,2016-05-11,20.95223426818848,21.319658279418945,20.925018310546875,21.23347282409668,2882712.0,-0.013877081652017731,-1.3513535013750937,-3.0999684642067145,23.61812867690375,30.788776448424787,0.49974965219137957,1.1828516979581671,1.0688686189867234,0.31503144464314303,17.26710704909537,0.3946399688720703,-0.3451513048818704,-0.9909104347228954,-2.4858564531892426,0.5040355837434518,-1.7383834439560708,-0.24343742548972003,1.2244680590047956,31.506825643685023,-4.6239759655945925,0.7474730092331736,5,0.5216512680053675,0.929900169372555,1.2406225204467738,0.08391761779784801,-1.052373886108402,2,0.017319791843517507,-2.2499868599480704,21.2470817565918,-1.0416984222928876,21.0474910736084,4.000048517781586,21.029348373413086,0.017319791843517507
5462,2016-05-12,20.82522392272949,21.174503326416016,20.74357414245605,21.097389221191406,4242806.0,-0.00606189983527583,1.0212745970754304,0.9677382163445484,23.06752524051298,27.692298659056036,0.4206883321638699,1.2360480559811258,1.1838306118801292,0.42943635766316746,17.55920649217112,0.4309291839599645,-0.4631498318574465,-1.0308277130126982,-2.574871828041367,0.5132164020159706,-1.8028497705270325,-0.25880565549836376,1.2368281496848077,12.32878290421052,-18.64019890241231,0.7720220575143352,5,0.46948528289795277,1.0569105148315465,1.3381485939025914,0.2109279632568395,-0.8618583679199183,3,0.008277025557281048,-1.3513535013750937,20.95223426818848,-2.2499868599480704,21.2470817565918,-1.0416984222928876,21.0474910736084,0.008277025557281048
5463,2016-05-13,20.875120162963867,20.925018310546875,20.50316047668457,20.65738868713379,4884700.0,0.0023959521597229916,1.6571397678944713,-0.7999971967790888,32.56958423227671,26.28506276413794,0.25702023833774845,1.1086649218362865,1.1301140028548247,0.3756434203519774,17.799628082869845,0.4218578338623047,-0.6319510008680531,-0.8956528663635268,-2.4594550310554304,0.6681492983283768,-1.6775539487094768,-0.1137517840175768,1.081453675053769,41.20600254402387,8.884595982223892,0.7819010823459515,5,0.19051647186279297,0.8868074417114258,1.3914480209350586,0.16103172302246094,-0.21773147583007812,4,-0.010212913703821491,1.0212745970754304,20.82522392272949,-1.3513535013750937,20.95223426818848,-2.2499868599480704,21.2470817565918,-0.010212913703821491
5464,2016-05-16,20.47140884399414,20.52130508422852,19.936147689819336,20.00419044494629,2776283.0,-0.01933935305847878,1.0640076427035932,2.14584683848135,19.063051925114962,24.895997507162704,0.5246109722988912,1.4092141371747822,1.5324005168686696,0.7782133555224959,18.239387410516127,0.9389724731445312,-0.8076686741240948,-1.1880030632019043,-2.7903314413312224,0.41432531492741376,-1.9891672522665615,-0.38683887413724705,1.3398236578901894,36.41985402520817,5.733149449778004,0.8011641890646585,5,0.1995868682861328,1.0070123672485352,1.8053655624389648,0.5647430419921875,0.5261859893798828,0,-0.0028805783778755867,1.6571397678944713,20.875120162963867,1.0212745970754304,20.82522392272949,-1.3513535013750937,20.95223426818848,-0.0028805783778755867
5465,2016-05-17,20.54852294921875,20.779863357543945,20.47594451904297,20.557594299316406,4210064.0,0.0037669173534791156,-2.9411575562700967,-0.0194156525430994,16.220765769661654,23.795809471987265,0.393599181845218,1.2165595589415936,1.4398124352753925,0.6996704148143991,18.163161228308923,0.3084545135498047,-0.9087291456086533,-0.9979401588439956,-2.5778294910866357,0.5819491733986446,-1.7878848249653174,-0.2079954927226737,1.0376993752177803,44.262419384634896,16.376512516954534,0.7899446661213203,5,0.12247276306152344,0.9298982620239258,1.7282514572143555,0.4876289367675781,0.46721649169921875,1,-0.01986764740826985,1.0640076427035932,20.47140884399414,1.6571397678944713,20.875120162963867,1.0212745970754304,20.82522392272949,-0.01986764740826985
5466,2016-05-18,20.76171875,20.770790100097656,20.46233558654785,20.57120132446289,3568953.0,0.010375237252240321,1.9565257134499716,-21.00210260723297,21.226419772186034,23.229526873446073,0.16425432266381534,0.8873798816370702,1.2187116311681478,0.4793178637434323,18.08927269467721,0.3084545135498047,-0.9849617687009946,-0.6822285652160645,-2.180311667979776,0.8158545375476471,-1.4312701165979185,0.06681298616578957,0.626494618282468,66.66671800756251,41.22391568428318,0.7490415513818552,5,-0.09072303771972656,0.7167024612426758,1.4220657348632812,0.2744331359863281,0.7257747650146484,2,-0.0294953110301035,-2.9411575562700967,20.54852294921875,1.0640076427035932,20.47140884399414,1.6571397678944713,20.875120162963867,-0.0294953110301035
5467,2016-05-19,20.775325775146484,20.847904205322266,20.51223373413086,20.639244079589844,3368298.0,0.0006553901105361692,1.3870871481858258,0.7142742726708448,27.82255295664551,23.61277681248625,0.1294117826655743,0.748149707571443,1.2030441162472911,0.4576913723557894,17.702624336822588,0.33567047119140625,-0.9683219485748396,-0.5645180702209487,-1.9327801980162285,0.8037440575743311,-1.2486491341185868,0.11961299367668943,0.43863971172040905,84.86227295434688,57.40730618638651,0.6841310638976391,5,-0.10433006286621094,0.7030954360961914,1.32340669631958,0.26082611083984375,-0.7257747650146449,3,-0.042139670999225665,1.9565257134499716,20.76171875,-2.9411575562700967,20.54852294921875,1.0640076427035932,20.47140884399414,-0.042139670999225665
5468,2016-05-20,20.87058448791504,20.970378875732425,20.80254364013672,20.86604881286621,3792297.0,0.004585185031491079,-1.5517341375711013,0.03333053009278726,31.863723233215424,24.685826234230518,0.010352769870021206,0.5266280912561498,1.1034259610988961,0.3579277229762994,17.210291579465025,0.19505310058594105,-0.9131231387021366,-0.371960067749022,-1.5634042404922326,0.8194841049941886,-0.9676821541206273,0.22376201862258327,0.19004286330614661,90.35086263335977,58.1052096259598,0.5957220863716052,5,-0.19958877563476562,0.6078367233276367,1.2553644180297852,0.16556739807128906,-1.8099021911621094,4,-0.04346878419388722,1.3870871481858258,20.775325775146484,1.9565257134499716,20.76171875,-2.9411575562700967,20.54852294921875,-0.04346878419388722
5469,2016-05-23,20.90233612060547,21.00666618347168,20.711820602416992,20.83883285522461,2310490.0,0.001521358096550518,1.166680682869397,14.000841042893187,42.78346549278304,26.470579699922226,-0.049343417486245045,0.44367142955097805,1.0785615609053139,0.31442235945335995,18.411132442813866,0.2948455810546875,-0.8578098410279118,-0.2932598114013665,-1.4590846804683615,0.8725650576656285,-0.876172245934864,0.289652623132131,-0.9661884307861328,80.83332749328979,42.7115874822702,0.5829124345334977,5,-0.2744331359863281,0.576085090637207,1.2530975341796875,0.13381576538085938,-1.6193866729736293,0,-0.011718663026866749,-1.5517341375711013,20.87058448791504,1.3870871481858258,20.775325775146484,1.9565257134499716,20.76171875,-0.011718663026866749
5470,2016-05-24,21.28336906433105,21.41037940979004,20.69367790222168,20.7889347076416,3667392.0,0.018229203737182287,-1.0927181086575144,7.785967441581009,57.87037262347039,30.276384582874073,-0.4745965959433285,-0.010795475265656052,0.6969942170804195,-0.07416753844889001,19.342467639499265,0.7167015075683594,-0.7882182926717825,0.1340413093566859,-0.93163312901628,1.1997157477296518,-0.39879590982979707,0.6668785285431689,-1.3258110046386697,86.60290354251462,42.10590831168158,0.5328372191864826,5,-0.6101055145263636,0.19505214691162465,0.88340520858765,-0.247217178344723,-1.3472213745117152,1,-0.013427114386507455,1.166680682869397,20.90233612060547,-1.5517341375711013,20.87058448791504,1.3870871481858258,20.775325775146484,-0.013427114386507455
5471,2016-05-25,21.614503860473636,21.673473358154297,21.36955451965332,21.460277557373047,3238158.0,0.015558382469509358,1.2333401077838437,0.311924729772486,63.60000336386034,34.779993263246006,-0.784396801733191,-0.4240480106642437,0.35497711542778276,-0.3961626367001543,20.534763454887383,0.39010429382324574,-0.7029949067598551,0.5035061836242711,-0.4214829461919827,1.428495313440525,0.04101161871614423,0.966000748532398,-1.5988329467773497,94.92184933576894,43.46924244857826,0.462494564908127,5,-0.80969333648682,-0.13608264923096058,0.5987653732299769,-0.5783519744873082,-1.2973232269287145,2,-0.02770197379596695,-1.0927181086575144,21.28336906433105,1.166680682869397,20.90233612060547,-1.5517341375711013,20.87058448791504,-0.02770197379596695
5472,2016-05-26,21.80955696105957,21.83677291870117,21.45574188232422,21.496566772460934,3016435.0,0.009024176629037761,1.074077919381234,2.0294215857232722,66.04478138831394,38.499459613916805,-0.9221080679831353,-0.7033942574823655,0.1541547552139022,-0.5816457278007263,21.227600454391528,0.3810310363769496,-0.6368830074144753,0.7291779518127441,-0.04062227783655459,1.4989781814620429,0.3442778369880948,1.1140780666373935,-1.6944179006958038,97.61909926565703,41.16383891275542,0.3849001148246496,5,-0.9230966567993164,-0.33113574981689453,0.42752695083618164,-0.7734050750732422,-1.410726547241211,3,-0.014767078791190436,1.2333401077838437,21.614503860473636,-1.0927181086575144,21.28336906433105,1.166680682869397,20.90233612060547,-0.014767078791190436
5473,2016-05-27,22.072650909423828,22.090795516967773,21.791412353515625,21.927494049072266,3419651.0,0.012063241304443029,2.299968464206875,0.4637744748532827,69.15257160490913,44.0649618005606,-1.1146897489534915,-0.9938651463594965,-0.11615721871215356,-0.8294866454277994,21.781055914219838,0.29938316345214844,-0.516449991367903,0.9773027420043938,0.14192182316413948,1.8126836608446482,0.5596122825842649,1.3949932014245228,-1.8197811403930686,98.70128274438493,37.82129083448537,0.41769045942012784,5,-0.7960853576660156,-0.5964975357055664,0.17917537689208984,-1.0364990234375,-1.8371200561523438,4,-0.09165640808591025,1.074077919381234,21.80955696105957,1.2333401077838437,21.614503860473636,-1.0927181086575144,21.28336906433105,-0.09165640808591025
5474,2016-05-30,22.04997062683105,22.09986686706543,21.99553680419922,22.072650909423828,1325470.0,-0.0010275287135127487,1.705928912414356,-0.15624671502157395,66.06171097505393,49.602844601159745,-0.9437922494677764,-0.993920266675179,-0.10110732859735094,-0.7885607972392883,22.137972532912855,0.10433006286621094,-0.3733948450657536,0.9367048263549762,0.034755287083985564,1.8386543656259668,0.4857300567194791,1.3876795959904733,-1.6133082830065888,96.4516689092406,35.93916622442066,0.4509747696354954,5,-0.7688694000244105,-0.8414468765258754,0.24041223526001332,-1.013818740844723,-2.2907295227050746,0,-0.1355688123430272,2.299968464206875,22.072650909423828,1.074077919381234,21.80955696105957,1.2333401077838437,21.614503860473636,-0.1355688123430272
5475,2016-05-31,21.972856521606445,22.113475799560547,21.92295837402344,22.02275276184082,4192497.0,-0.0034972429909168046,-1.5454499120818246,2.1999831805563788,72.36583840754878,55.28500222731116,-0.7189995296754361,-0.8985699684441641,-0.03969628228177058,-0.6886115912994484,21.690448110890824,0.19051742553710582,-0.2913513021022496,0.8187658309936516,-0.16187760860711364,1.799409270594417,0.32844411119327077,1.3090875507940325,-1.3366096349930672,81.09755941224883,16.217249755407366,0.4903217198003826,5,-0.6600017547607422,-0.7643327713012695,0.2914438247680664,-0.9367046356201172,-2.3950595855712855,1,-0.12241954391908738,1.705928912414356,22.04997062683105,2.299968464206875,22.072650909423828,1.074077919381234,21.80955696105957,-0.12241954391908738
5476,2016-06-01,21.84130859375,22.11801147460937,21.77326774597168,21.972856521606445,2641371.0,-0.005986837793579114,-1.5762748102483433,2.636429663608563,72.22220831737756,60.2182972673925,-0.46735439738185747,-0.7365491928917081,0.07692844436729729,-0.5400489595954383,20.884325877571253,0.34474372863769176,-0.12468133170241913,0.6438982009887688,-0.37905159092365537,1.666847992901193,0.13242330503255673,1.155373096944981,-0.9982496593240171,58.21899660157857,-12.758957943926731,0.5114748959562126,6,-0.43546390533447266,-0.6327848434448242,0.4229917526245117,-0.8051567077636719,-2.0321712493896484,2,-0.08722741569046077,-1.5454499120818246,21.972856521606445,1.705928912414356,22.04997062683105,2.299968464206875,22.072650909423828,-0.08722741569046077
5477,2016-06-02,21.868526458740234,22.013681411743164,21.85038185119629,21.859453201293945,2537695.0,0.0012461645726677961,-11.000280327983742,-0.06897301686264844,71.94389976515357,64.67165021538563,-0.36117547354736246,-0.7327416196282641,0.03055519782763838,-0.5569466675122428,20.034639797082217,0.17237281799316406,0.05609726186017383,0.6275694847106941,-0.4330231238280966,1.6881620932494847,0.09727318044129873,1.1578657889800894,-0.8214751178849085,27.631746383026094,-45.16600513566681,0.5302963042693948,6,-0.46268177032470703,-0.6600027084350586,0.39577388763427734,-0.8323745727539062,-1.6375312805175781,3,-0.07093965970328486,-1.5762748102483433,21.84130859375,-1.5454499120818246,21.972856521606445,1.705928912414356,22.04997062683105,-0.07093965970328486
5478,2016-06-03,21.65532875061035,22.02275276184082,21.55099868774414,21.9819278717041,2246424.0,-0.009749066016502161,1.3111100728835732,-35.995795669539625,78.55571473130122,68.64634457522098,-0.027888172997261762,-0.49565497043903406,0.21997037266178765,-0.33405678126677785,19.06419347774787,0.4717540740966797,0.21766084657731,0.38307275772094584,-0.6881196358149921,1.4542651512568838,-0.15252343904702315,0.9186689544889148,-0.4369237883543775,18.399948869408547,-56.56215924009662,0.5355961967679682,6,-0.24948406219482422,-0.5851564407348633,0.6089715957641602,-0.42412471771240234,-0.9525794982910156,4,-0.05802259348090377,-11.000280327983742,21.868526458740234,-1.5762748102483433,21.84130859375,-1.5454499120818246,21.972856521606445,-0.05802259348090377
5479,2016-06-06,21.596359252929688,21.70522689819336,21.48295783996582,21.573680877685547,1321586.0,-0.0027230940873618215,-1.1777798542328537,-0.06943795552233227,75.49659530545716,70.60481376210839,0.15632028728120417,-0.414720225181366,0.26524180387195173,-0.26542231746716993,18.52386358473812,0.22226905822753906,0.34672706576493084,0.29665985107421733,-0.7784032583751284,1.371722960523563,-0.24087170365045552,0.8341914057988902,-0.234017248697171,17.856981958306278,-58.46906116208896,0.5375315547246727,6,0.14742374420166016,-0.569279670715332,0.6679410934448242,-0.2880411148071289,-0.7393836975097656,0,-0.06301193565640462,1.3111100728835732,21.65532875061035,-11.000280327983742,21.868526458740234,-1.5762748102483433,21.84130859375,-0.06301193565640462
5480,2016-06-07,21.709762573242188,21.868526458740234,21.65532875061035,21.7006893157959,2256097.0,0.005251038797065677,-3.2727394354083446,0.40008410428931873,74.24586543039328,71.7876873250565,0.12266065459095543,-0.5182545659540203,0.12689210063501832,-0.3599289740394127,18.304560297250237,0.2721672058105469,0.470757612083311,0.38692913055420064,-0.7031739824053638,1.477032243513765,-0.1581224259255798,0.9319806870339811,-0.2268047332763672,35.714264261107694,-40.10551489431422,0.5450515564797818,6,0.07711410522460938,-0.682682991027832,0.5545377731323242,-0.27443408966064453,-0.8391780853271484,1,-0.08984536162179302,-1.1777798542328537,21.596359252929688,1.3111100728835732,21.65532875061035,-11.000280327983742,21.868526458740234,-0.08984536162179302
5481,2016-06-08,21.31512260437012,21.614503860473636,21.28336906433105,21.60089683532715,3189491.0,-0.018177995615597853,1.1159565132605278,-31.49632121084678,61.55339663141437,71.28864457428989,0.5256445354476114,-0.10016972068574503,0.48461254439651213,0.047376250665163155,18.02449841458368,0.42639350891113637,0.5569788347476035,-0.025855255126948862,-1.101976369114901,1.0502658588610032,-0.5639158121209249,0.5122053018670272,0.8028888702392507,4.294595640398206,-67.47398711597177,0.5380605569939753,6,0.38556766510009055,-0.28804302215576527,0.8221673965454066,0.2971143722534144,-0.11793899536133168,2,-0.08150671711260848,-3.2727394354083446,21.709762573242188,-1.1777798542328537,21.596359252929688,1.3111100728835732,21.65532875061035,-0.08150671711260848
5482,2016-06-09,20.997594833374023,21.278833389282227,20.94316291809082,21.242544174194336,3142283.0,-0.014896830615977574,1.1142747302914535,0.8571428571428678,52.482256284853726,69.43638731650596,0.8000130155574574,0.24341371469216355,0.7634021083850264,0.3724473201163647,17.64582238019422,0.3719596862793004,0.5773762228490504,-0.352001571655272,-1.4133907596296211,0.7093876163190771,-0.8826961656424466,0.17869302233190254,1.1037237930297827,5.041906942559928,-61.7168303461796,0.5306945939871746,6,0.5329923629760742,0.02948474884033203,1.034231185913086,0.6577348709106445,0.1769084930419922,3,-0.05659969622447958,1.1159565132605278,21.31512260437012,-3.2727394354083446,21.709762573242188,-1.1777798542328537,21.596359252929688,-0.05659969622447958
5483,2016-06-10,20.661924362182614,20.888729095458984,20.52130508422852,20.888729095458984,3944387.0,-0.01598613907236124,2.240003027474298,0.9259250607363255,45.80035064548217,67.18512505766465,1.022001952130406,0.5926801727389233,1.0654328659914007,0.7209561914203384,17.103784840411844,0.47628974914550426,0.545499042434809,-0.6770122528076215,-1.7624751229245597,0.40845061730931675,-1.2197436878660888,-0.13428081774915412,1.3930680358886747,10.43772616843021,-52.287651294032415,0.5427314350584685,6,0.6577339172363317,0.36515522003174183,1.1850557327270543,0.9934053421020543,0.4626808166503942,4,-0.0208561979226235,1.1142747302914535,20.997594833374023,1.1159565132605278,21.31512260437012,-3.2727394354083446,21.709762573242188,-0.0208561979226235
5484,2016-06-13,20.41243934631348,20.639244079589844,20.40790367126465,20.49408721923828,3599695.0,-0.012074626326953553,-4.1001408657990455,0.35999192673509994,34.0532041807876,62.928165699135626,1.134030879527959,0.8827814910335476,1.289530538856333,0.9776858897247998,15.835761076582678,0.2540206909179652,0.4782072681264502,-0.9235487937927225,-2.019206220733043,0.17210863314759806,-1.4713775072628827,-0.3757200803225622,1.5505318129272432,0.3105302127095214,-56.94097522574894,0.5478287134701609,6,0.8505182266235316,0.6146402359008754,1.334746360778805,1.2428903579711879,0.6985588073730433,0,0.01422220544446029,2.240003027474298,20.661924362182614,1.1142747302914535,20.997594833374023,1.1159565132605278,21.31512260437012,0.01422220544446029
5485,2016-06-14,20.14027214050293,20.308107376098636,20.026870727539066,20.14027214050293,4494162.0,-0.01333339936462341,-1.4800100916660435,-0.0,22.41093508169746,57.393579784060066,1.2504016563336648,1.183472632619349,1.5446155699535424,1.255878406040452,15.330993879526448,0.38556861877441406,0.3605236625758437,-1.1753034591674805,-2.3454147067307645,-0.005192211604196473,-1.7603590829491225,-0.5902478353858385,1.698293619699708,7.14279707392181,-43.47056325542775,0.5850556237816423,6,0.8845396041870117,0.8868074417114258,1.6069135665893555,1.5150575637817383,1.3971195220947266,1,0.035585587419927345,-4.1001408657990455,20.41243934631348,2.240003027474298,20.661924362182614,1.1142747302914535,20.997594833374023,0.035585587419927345
5486,2016-06-15,20.14934539794922,20.40790367126465,20.14934539794922,20.32625389099121,3637222.0,0.000450503219767473,-1.9230736056754105,-100.0,16.605934768647145,51.24491700667046,1.0907921447144489,1.1870292238161895,1.519968205679298,1.2520028150514193,14.684191391129325,0.26763153076171875,0.2469148233738352,-1.1356115341186523,-2.395360631344527,0.12413756310722235,-1.765486082731588,-0.5057369855057168,1.5080508589870618,9.78261366354377,-33.44378019806915,0.6298745486129368,6,0.8754663467407227,0.8777341842651367,1.5978403091430664,1.6760873794555664,1.2383537292480469,2,0.03579466606588744,-1.4800100916660435,20.14027214050293,-4.1001408657990455,20.41243934631348,2.240003027474298,20.661924362182614,0.03579466606588744
5487,2016-06-16,19.899860382080078,20.0223331451416,19.74109649658203,19.908931732177734,3937169.0,-0.012381792606251718,1.3846328012549933,0.05127707517978243,6.0551609632954495,43.189299921336485,1.1528935348796807,1.4414685245157628,1.7588480716850583,1.48522482610489,14.379360797940215,0.4082489013671875,0.10697484323882733,-1.3413232803344712,-2.729888882277848,0.04724232160890551,-2.0356060813061596,-0.6470404793627829,1.5944833219164813,13.834034137180277,-21.45086461839754,0.6942828009716892,6,0.9049510955810547,1.029693603515625,1.7781496047973633,2.084336280822754,1.6783561706542933,3,0.0651925793457806,-1.9230736056754105,20.14934539794922,-1.4800100916660435,20.14027214050293,-4.1001408657990455,20.41243934631348,0.0651925793457806
5488,2016-06-17,19.96336555480957,20.276355743408203,19.96336555480957,20.045015335083008,7744925.0,0.003191237099667177,-6.666651093253598,9.000841042893187,8.483853976128202,35.74343977363326,0.9209962563552985,1.3771174548387428,1.6726808780864602,1.4032706902837155,14.140596723626423,0.376495361328125,-0.03467600688809114,-1.232457160949707,-2.7272105541030207,0.26229623220360665,-1.9798338575263656,-0.4850804643730484,1.3205884842972466,24.747498343555154,-2.6845413506012967,0.7473766965766572,6,0.8414459228515625,0.9661884307861328,1.625056266784668,2.0208311080932617,2.06845855712891,4,0.06066801553481849,1.3846328012549933,19.899860382080078,-1.9230736056754105,20.14934539794922,-1.4800100916660435,20.14027214050293,0.06066801553481849
5489,2016-06-20,20.65738868713379,20.7345027923584,20.376150131225586,20.41243934631348,3553348.0,0.03476483614041803,-1.2571421706432158,-2.9999999999999565,28.98555493803687,30.71451638559367,0.0891479972807332,0.6996752856929973,0.964909202135793,0.7010207048807047,13.362563734819455,0.7711372375488281,-0.1730238261266166,-0.5261866569519036,-2.035012862598606,0.9826395486947987,-1.280599759775253,0.2282264458714458,0.44142244687005316,92.2374052235754,68.6362312503949,0.7544131028233506,6,0.02041149139404297,0.27216529846191406,0.7563934326171875,1.2066011428833008,1.469696044921875,0,0.0226174033308586,-6.666651093253598,19.96336555480957,1.3846328012549933,19.899860382080078,-1.9230736056754105,20.14934539794922,0.0226174033308586
5490,2016-06-21,20.997594833374023,21.06110191345215,20.584810256958008,20.6483154296875,3412554.0,0.016468981215042255,-1.0000080091945553,1.4259250607363316,37.36415038394674,28.026822358097267,-0.40532734738909326,0.35517176040673704,0.6054115051156828,0.3449219065313649,13.313622397859664,0.4762916564941406,-0.3104169677305819,-0.17169179916381694,-1.681950757978477,1.338567159650843,-0.9268212785711469,0.5834376802435131,-1.2564983367919922,95.18887731319259,72.82852216278832,0.7551294794073304,6,-0.48762989044189453,-0.06804084777832031,0.07711362838745117,0.5828886032104492,1.0115509033203125,1,0.005400776670490659,-1.2571421706432158,20.65738868713379,-6.666651093253598,19.96336555480957,1.3846328012549933,19.899860382080078,0.005400776670490659
5491,2016-06-22,21.01573944091797,21.26522445678711,20.979450225830078,21.08378028869629,2716820.0,0.0008641279007397529,-3.06451000339098,-0.19480349273439163,37.19346064655686,26.32806728717539,-0.5256870944089407,0.3055341111663594,0.5552122872857623,0.31321894406335105,13.70866006175241,0.28577423095703125,-0.4450261577370682,-0.12360897064208842,-1.620386034605076,1.3731680933208992,-0.8719975026235822,0.6247795613394054,-1.2482428359985356,83.63096653409787,59.37883653220287,0.748388531981494,6,-0.5125789642333984,-0.08618545532226562,0.05896902084350586,0.5647439956665039,0.7121677398681641,2,0.02482197798208441,-1.0000080091945553,20.997594833374023,-1.2571421706432158,20.65738868713379,-6.666651093253598,19.96336555480957,0.02482197798208441
5492,2016-06-23,21.48749351501465,21.569143295288086,21.056564331054688,21.1881103515625,4019585.0,0.022447655264423716,1.215682313802926,-4.400050458329829,47.6611945519128,26.534827721223238,-1.0288338921538518,-0.20193878223629014,0.05037514706091173,-0.16188288541320972,14.281824181528552,0.5534038543701172,-0.5811412871140966,0.36424827575683594,-1.1089124344742132,1.837408985987885,-0.3723320793586886,1.1008286308723605,-1.660087796020509,94.91525021083514,67.03441748987197,0.736580355115524,6,-0.8323736190795898,-0.5579395294189453,-0.41278505325317383,0.09298992156982422,0.16783523559570312,3,-0.004644301009219642,-3.06451000339098,21.01573944091797,-1.0000080091945553,20.997594833374023,-1.2571421706432158,20.65738868713379,-0.004644301009219642
5493,2016-06-24,20.04955101013184,20.5076961517334,19.609548568725586,19.84996223449707,10578697.0,-0.06691997388518256,-1.6399950663519598,0.6666666666666785,34.429236684634134,26.576609110539515,0.3499046339119545,1.1348513306739996,1.4374048049172394,1.2694587159849071,15.413493190230982,1.8779449462890625,-0.7081026485105966,-0.9725392341613741,-2.4490403103040066,0.5039618419812584,-1.7107897722326904,-0.23428869609005787,1.5195922851562464,22.45374696318463,-6.418470455867993,0.7382505380713169,6,0.5397949218749964,0.814229011535641,1.0251574516296351,1.5309324264526332,1.5649528503417969,4,0.07624437783320115,1.215682313802926,21.48749351501465,-3.06451000339098,21.01573944091797,-1.0000080091945553,20.997594833374023,0.07624437783320115
5494,2016-06-27,19.06068229675293,19.795528411865234,18.960887908935547,19.05160903930664,8191203.0,-0.04932123980627767,-7.761916203634179,0.04545975803214689,27.329196196463172,27.123082567735704,1.2592896443855608,1.9903328455997418,2.3590181097819247,2.2525003120529092,16.813894022592002,1.0886631011962926,-0.8210528865904045,-1.811943531036377,-3.4470230624765783,-0.1768639995961756,-2.6294832967564794,-0.9944037653162745,2.5084609985351562,3.8260972579429127,-23.181769656004782,0.8175397657201012,6,1.2043333053588867,1.4787673950195312,2.014026165008545,2.519801139831543,2.268047332763672,0,0.1558780409288758,-1.6399950663519598,20.04955101013184,1.215682313802926,21.48749351501465,-3.06451000339098,21.01573944091797,0.1558780409288758
5495,2016-06-28,19.28294944763184,19.618621826171875,19.260269165039066,19.441713333129886,4027044.0,0.011661028048128852,-2.51111941693138,-17.498002943031324,32.079981808249286,28.8424211276915,1.008697552409057,1.6403116180394974,2.067181986712864,2.027667321076816,18.451793411740642,0.5579395294189453,-0.8903069608743088,-1.4551810264587353,-3.150613746433933,0.2402516935164627,-2.302897386446336,-0.6074646664711345,2.1818636322021447,12.347776233165302,-16.808889708815308,0.8477163599875998,6,0.9820661544799769,1.2565002441406214,1.7702126502990687,2.297533988952633,2.0593891143798793,1,0.1474948265641549,-7.761916203634179,19.06068229675293,-1.6399950663519598,20.04955101013184,1.215682313802926,21.48749351501465,0.1474948265641549
5496,2016-06-29,19.936147689819336,19.936147689819336,19.441713333129886,19.50521850585937,4316646.0,0.03387439478392218,1.2947360034700695,-2.7142771330402202,41.1631357573956,32.74330721592485,0.3599270282069895,0.8823013419384935,1.35042441074307,1.3908855147633368,20.035834237237633,0.6531982421874964,-0.8907767898129215,-0.7067247390747085,-2.3545960953146015,0.9411466171651846,-1.5306604171946567,0.11721093904523983,1.428508383178709,37.39126873797512,4.970092028239982,0.8239356781199466,6,0.32886791229248047,0.603302001953125,1.1396946907043457,1.6443357467651367,1.6012439727783203,2,0.10398187649530732,-2.51111941693138,19.28294944763184,-7.761916203634179,19.06068229675293,-1.6399950663519598,20.04955101013184,0.10398187649530732
5497,2016-06-30,20.317180633544922,20.317180633544922,19.77284812927246,19.863571166992188,4702678.0,0.019112666582028037,1.4000050457905493,1.052631113038928,47.15142123977993,37.03970357855282,0.04952431335178531,0.3995726446690142,0.9074869832344348,1.0311139425639553,21.479439966684854,0.5443325042724609,-0.8234131619644174,-0.24812450408935405,-1.796097282519419,1.299848274340711,-1.0221108933043865,0.5258618851256784,0.9513247128906244,87.68331374780665,50.3134267863839,0.7739863892150332,6,-0.05216503143310547,0.22226905822753906,0.8244352340698242,1.2633028030395508,1.4424800872802734,3,0.0694351530700088,1.2947360034700695,19.936147689819336,-2.51111941693138,19.28294944763184,-7.761916203634179,19.06068229675293,0.0694351530700088
5498,2016-07-01,20.39883041381836,20.49408721923828,20.162952423095703,20.335325241088867,3331475.0,0.004018755443785826,1.6071677967247089,0.13999966361396338,49.88434304743667,39.36179114626391,0.040388518827953135,0.2307956445527779,0.7649212699917243,0.9706194418053578,22.251104561735715,0.3311347961425781,-0.7391370417536756,-0.10364980697631765,-1.5649157784017689,1.3576161644491336,-0.834282792689045,0.6269831787364097,0.7773702351171856,93.78705659598077,49.59252166762501,0.7306329857127262,7,-0.13381481170654297,0.14061927795410156,0.7836103439331055,1.1816530227661133,1.5876331329345703,4,0.06159658722104133,1.4000050457905493,20.317180633544922,1.2947360034700695,19.936147689819336,-2.51111941693138,19.28294944763184,0.06159658722104133
5499,2016-07-04,20.235530853271484,20.534912109375,20.203777313232425,20.39883041381836,1733085.0,-0.00800533938633341,-1.919974434876271,-2.5714371527256343,50.82482927191802,40.85742213381627,0.15371979468305952,0.30242347659667956,0.8955917971871301,1.1651313283883056,22.900607441074406,0.3311347961425746,-0.6019942687623256,-0.19890794754028462,-1.5696368790622444,1.1718209839816751,-0.8842724133012645,0.48645651822069524,0.8520572860640598,76.51253965403716,26.48979233015619,0.6853644657609791,7,0.02948474884033203,0.30391883850097656,1.1408286094665527,1.3449525833129883,2.0820693969726562,0,0.06814612461620762,1.6071677967247089,20.39883041381836,1.4000050457905493,20.317180633544922,1.2947360034700695,19.936147689819336,0.06814612461620762
5500,2016-07-05,19.759241104125977,20.226459503173828,19.71388053894043,20.16748809814453,3524119.0,-0.02353729944616234,-1.0545559492819272,2.499988319940198,46.87499904505244,41.933148622538,0.4870997721079888,0.6588733829919207,1.3212002582147164,1.6693839749240382,24.209764347808342,0.5216503143310547,-0.4791653651030039,-0.5776716232299819,-1.8395815434981344,0.6842382970381706,-1.2086265833640581,0.05328333690409437,1.2432790259935693,29.04574885152406,-24.990299540972863,0.6309549601340766,7,0.5057744979858398,0.7802085876464844,1.4855713844299316,1.821242332458496,2.894029617309574,1,0.0794306075380038,-1.919974434876271,20.235530853271484,1.6071677967247089,20.39883041381836,1.4000050457905493,20.317180633544922,0.0794306075380038
5501,2016-07-06,19.57779693603516,19.899860382080078,19.337383270263672,19.623157501220703,4535901.0,-0.0091827498401712,-1.1379325344178863,0.11111059199490811,47.39161840335301,41.903195717142474,0.4951966217249435,0.7415053247379682,1.4432528614240603,1.8705596906129465,24.975443086925154,0.5624771118164062,-0.45887631910932924,-0.6722495079040485,-1.8890119307545348,0.5445129149464378,-1.2806307193292916,-0.06386829647880532,1.3430579052370248,20.07581428685225,-37.43258843995052,0.6083812114252428,7,0.17010307312011363,0.9616527557373011,1.6828923225402797,2.002686500549313,3.3022785186767543,2,0.09012973378678368,-1.0545559492819272,19.759241104125977,-1.919974434876271,20.235530853271484,1.6071677967247089,20.39883041381836,0.09012973378678368
5502,2016-07-07,19.80913734436035,19.940683364868164,19.60047721862793,19.614084243774414,3117023.0,0.011816467863112079,-2.061236398585796,-4.300058868051805,48.78396945095454,43.498166024511406,0.0008321608786552304,0.4390751045921455,1.1526684489773587,1.6591202456600023,25.15341128026491,0.36288642883300426,-0.4931236398288732,-0.38148622512817454,-1.5600113470518515,0.7970388967955024,-0.970748786090013,0.20777633583366395,1.0333188196183691,39.39396352631998,-21.338998703887214,0.5892625609618379,7,-0.061237335205078125,0.682682991027832,1.498046875,1.771346092224121,3.007432937622074,3,0.08724530948488463,-1.1379325344178863,19.57779693603516,-1.0545559492819272,19.759241104125977,-1.919974434876271,20.235530853271484,0.08724530948488463
5503,2016-07-08,20.230995178222656,20.36254119873047,19.700271606445312,19.74109649658203,3254155.0,0.02129612342671794,-1.3174573510959233,2.5116169913165924,46.48729014766853,45.62684313020089,-0.43871690915791106,-0.01762585804363681,0.6961586855132254,1.2522134766901303,24.435244310028125,0.6622695922851562,-0.5254890217047006,0.06191806793212962,-1.0959017872306056,1.2197379230948648,-0.516991859649238,0.6408279955134972,0.5361982555543392,74.62132675001992,17.13513028948509,0.5789099275813673,7,-0.333404541015625,0.26082515716552734,1.0761890411376953,1.3494882583618164,2.6853694915771484,4,0.07556057075472222,-2.061236398585796,19.80913734436035,-1.1379325344178863,19.57779693603516,-1.0545559492819272,19.759241104125977,0.07556057075472222
5504,2016-07-11,20.702749252319336,20.7889347076416,20.29450035095215,20.36254119873047,2983145.0,0.02331838201437031,-1.0761914678050402,0.6944457422288669,47.6225366253382,47.353793665432995,-0.7297940249177159,-0.49172656484806154,0.19715227682373637,0.7968569227954632,23.281068418539423,0.5579395294189453,-0.6344665687315398,0.5191566467285149,-0.6586168250100073,1.6969301184670371,-0.06973008914074796,1.1080433825977778,-1.741861343383789,94.0625283332742,39.63752882398546,0.5888867358692614,7,-0.6395902633666992,-0.2880420684814453,0.5352592468261719,0.8777341842651367,2.131965637207035,0,0.062006947907644605,-1.3174573510959233,20.230995178222656,-2.061236398585796,19.80913734436035,-1.1379325344178863,19.57779693603516,0.062006947907644605
5505,2016-07-12,20.856975555419922,20.98398780822754,20.666460037231445,20.698213577270508,2665709.0,0.007449556637184607,-1.8571477607201394,0.46666143400965426,48.747311410455296,48.1964798491063,-0.7121550288160776,-0.6213638540951152,0.034159523510311374,0.657846170719921,21.46031028111901,0.31752777099609375,-0.5510244910646271,0.6375477790832527,-0.5776930600446022,1.8527886182111075,0.029927359519327013,1.2451681986471783,-1.8595267105102522,92.28641426163709,39.83914703563979,0.6076204195639269,7,-0.6962900161743164,-0.44226837158203125,0.5284557342529297,0.7235078811645508,1.9868106842041016,1,0.07003051285854611,-1.0761914678050402,20.702749252319336,-1.3174573510959233,20.230995178222656,-2.061236398585796,19.80913734436035,0.07003051285854611
5506,2016-07-13,20.87058448791504,21.029348373413086,20.779863357543945,20.784399032592773,1938793.0,0.0006524882986489455,-4.238156261263065,0.5428595456347538,44.753086620028576,47.92999822468948,-0.6473505426426129,-0.6094138665871824,0.017610915348857503,0.6518640802440032,19.792874136668516,0.24948501586914062,-0.31371287959857597,0.6150947570800795,-0.6337306399422786,1.8639201541024377,-0.009317941431099541,1.2395074555912586,-1.7936740844726557,88.88885922524494,40.08623342171188,0.6244126985111799,7,-0.6872186660766602,-0.5828886032104492,0.5363936424255371,0.7098989486694336,2.19547080993652,2,0.08541621029122415,-1.8571477607201394,20.856975555419922,-1.0761914678050402,20.702749252319336,-1.3174573510959233,20.230995178222656,0.08541621029122415
5507,2016-07-14,21.19718360900879,21.292442321777344,20.91140937805176,20.94316291809082,3715051.0,0.015648776932091435,-1.3999975972512868,2.947373080157571,62.03615908718106,49.28020000688329,-0.9342390905860434,-0.8788990492748461,-0.30892454599426955,0.3368239900643708,17.509993671548532,0.4218578338623047,-0.10594521650584099,0.8768277168273926,-0.42774689760213036,2.1814023312569155,0.22454040961263289,1.5291150240421523,-2.0031269273681644,94.01705408526564,40.151391895474816,0.652287307214761,7,-0.8822708129882812,-0.9321680068969727,0.1667013168334961,0.3832998275756836,2.032171249389652,3,0.07939223798523387,-4.238156261263065,20.87058448791504,-1.8571477607201394,20.856975555419922,-1.0761914678050402,20.702749252319336,0.07939223798523387
5508,2016-07-15,21.174503326416016,21.306049346923828,21.033884048461914,21.174503326416016,3159150.0,-0.0010699667942271063,1.0689740169353903,0.0,77.80429905632312,52.27791887181719,-0.8827937636797749,-0.8019473320494157,-0.28746650610840874,0.37785702651537534,15.788404405495385,0.27216529846191406,0.005151998447416872,0.7935905456542969,-0.5529745891088425,2.140155680417436,0.12030797827272721,1.4668731130358665,-1.8125757935644522,86.995585875556,25.693164358308252,0.6732825673815706,7,-0.8527870178222656,-0.9094877243041992,0.10433006286621094,0.40598011016845703,1.8189754486083949,4,0.0775492548870258,-1.3999975972512868,21.19718360900879,-4.238156261263065,20.87058448791504,-1.8571477607201394,20.856975555419922,0.0775492548870258
5509,2016-07-18,21.124605178833008,21.33780288696289,21.038419723510746,21.11553382873535,1995351.0,-0.0023565203307865934,-2.666674453373317,100.0,75.37499119615597,55.444584666384245,-0.7750192875512916,-0.7539048957956496,-0.2399805050011068,0.43905096127744514,15.08318715769798,0.2993831634521449,0.048505995676340063,0.7203315734863267,-0.6621607441013495,2.102823891074003,0.029085414692488598,1.4115777322801648,-1.5682654645742176,68.24309542953091,0.7173314792233043,0.6912461587938384,7,-0.7870121002197266,-0.8595895767211914,0.04876375198364258,0.35381603240966797,2.0729980468750036,0,0.08481860256314522,1.0689740169353903,21.174503326416016,-1.3999975972512868,21.19718360900879,-4.238156261263065,20.87058448791504,0.08481860256314522
5510,2016-07-19,21.110998153686523,21.165430068969727,20.86151123046875,21.065637588500977,2134143.0,-0.000644131572225537,2.9412550396992256,5.0004205214465935,69.65100609475978,57.917849965429454,-0.6140776224759037,-0.7708903147073656,-0.2354278630764597,0.458195034444568,14.962839842048004,0.30391883850097656,0.06799210378462561,0.7010543823242195,-0.6925694648977903,2.094678229546229,0.004242458713214603,1.3978663059352243,-1.3408828587032424,59.34958515798866,-11.492778278607553,0.6968119236110042,7,-0.6418581008911133,-0.845982551574707,0.034020423889160156,0.36742305755615234,2.4903163909912074,1,0.08165017699737898,-2.666674453373317,21.124605178833008,1.0689740169353903,21.174503326416016,-1.3999975972512868,21.19718360900879,0.08165017699737898
5511,2016-07-20,21.537391662597656,21.56007194519043,21.22439956665039,21.269760131835934,2395252.0,0.02019769533430016,1.144925593243062,5.9000925069380985,70.1046491895188,60.286814380825476,-0.8194437954030391,-1.2186815878286588,-0.6566024370826433,0.03654253695225407,15.420139439469644,0.44907379150390625,0.10720646042670268,1.1013652801513665,-0.35797376151477067,2.5607043218175036,0.3716957593182997,1.8310348009844333,-1.5791538565768235,96.75328398594391,26.882834970983026,0.7296695208330678,7,-0.9072198867797852,-1.2723760604858398,-0.5114459991455078,-0.05897045135498047,1.8144378662109375,2,0.06065704693921137,2.9412550396992256,21.110998153686523,-2.666674453373317,21.124605178833008,1.0689740169353903,21.174503326416016,0.06065704693921137
5512,2016-07-21,21.387699127197266,21.59182357788086,21.33326530456543,21.38316345214844,3125375.0,-0.006950355815850684,-3.9564533820840952,0.016947461444155376,65.93565885373127,62.44774423705467,-0.471910651929889,-1.1350429768323238,-0.499228254489374,0.17892734649831255,16.46031435737542,0.2585582733154297,0.2172306231133092,0.9566624641418464,-0.4881492714913165,2.4014741997750093,0.2342565963252632,1.6790683319584296,-1.2052045416926909,72.04970566266383,4.989552204110083,0.7224058678165818,7,-0.4445371627807617,-1.1113433837890625,-0.3617534637451172,0.09072208404541016,2.1863994598388636,3,0.07847296526254399,1.144925593243062,21.537391662597656,2.9412550396992256,21.110998153686523,-2.666674453373317,21.124605178833008,0.07847296526254399
5513,2016-07-22,21.57821655273437,21.764196395874023,21.387699127197266,21.45574188232422,3653640.0,0.008907803705487716,-1.9122602537621718,27.00252312869993,71.44927341932294,65.09515943638631,-0.504255515841173,-1.2702932158728935,-0.6813003758347413,-0.013953032734637105,15.660762047447768,0.3764972686767578,0.3548898745831366,1.0707466125488239,-0.4488921255521383,2.590385350649786,0.31092724349834455,1.8305659815993032,-1.1702293284495902,79.39704226155598,12.973536318111528,0.7598193690504809,7,-0.3628883361816371,-1.2156744003295863,-0.7110338211059535,-0.197320938110348,1.9868087768554723,4,0.0765187568504051,-3.9564533820840952,21.387699127197266,1.144925593243062,21.537391662597656,2.9412550396992256,21.110998153686523,0.0765187568504051
5514,2016-07-25,22.03182411193848,22.222341537475586,21.419452667236328,21.44666862487793,5405645.0,0.021021550047732207,-1.5106462925851702,4.777767395502566,86.56930713125561,69.29760340536411,-0.8375888576561898,-1.5704132788298075,-1.1080027338524943,-0.4637608258701924,14.40369544521493,0.8028888702392578,0.49137855585781764,1.3757970809936566,-0.1291604088452445,2.8807545708325577,0.6233183360742061,2.128275825913107,-1.3797192367676345,85.99991310039593,14.23500132333119,0.7524787449194502,7,-0.5307216644287145,-1.4402093887329137,-1.1646413803100621,-0.6509284973144567,1.7191810607910085,0,0.04364843592613998,-1.9122602537621718,21.57821655273437,-3.9564533820840952,21.387699127197266,1.144925593243062,21.537391662597656,0.04364843592613998
5515,2016-07-26,22.127084732055664,22.299455642700195,22.040897369384766,22.181516647338867,4149207.0,0.004323773630053873,-1.2799885629709364,-0.09302128491802153,92.1921690614983,74.56861256552742,-0.8199659178593315,-1.5195831927717407,-1.1771824875300467,-0.5620168614948895,13.115527588438352,0.2676315307617152,0.6302872218794384,1.3288509368896477,-0.16728263468401394,2.8249845084633094,0.5807841511028151,2.0769177226764803,-1.1609325244238704,83.96633306070021,5.429161340863089,0.7480667857868311,7,-0.5466012954711914,-1.496912956237793,-1.3234076499938965,-0.7461891174316406,1.4969120025634766,1,0.048380458005002236,-1.5106462925851702,22.03182411193848,-1.9122602537621718,21.57821655273437,-3.9564533820840952,21.387699127197266,0.048380458005002236
5516,2016-07-27,22.009145736694336,22.28131103515625,21.945640563964844,22.181516647338867,5446894.0,-0.005330073834375004,-1.242428103617436,3.166725068329946,87.83148194552498,77.43475954978787,-0.5850632684670103,-1.3053009295014846,-1.0408683455958645,-0.445109651027785,12.26559895916104,0.33567047119140625,0.7347375311985189,1.107262039184569,-0.4242129042287388,2.6387369825978766,0.34152456747791504,1.8729995108912227,-0.7763328420488627,69.9531350555312,-12.976256279300443,0.7657374717066534,7,-0.4286623001098633,-1.3789739608764648,-1.28938627243042,-0.6282501220703125,1.6692829132080078,2,0.07234123609481502,-1.2799885629709364,22.127084732055664,-1.5106462925851702,22.03182411193848,-1.9122602537621718,21.57821655273437,0.07234123609481502
5517,2016-07-28,21.727907180786133,22.149763107299805,21.71883583068848,21.9819278717041,4736435.0,-0.012778258605435688,-2.1666806828694534,1.4736865400787855,77.04914190707078,77.35085319987093,-0.2465521401068571,-0.9622925606516013,-0.7445824661922913,-0.1636515973637458,11.854945482252036,0.4309272766113246,0.8211586324740487,0.7554871559143059,-0.792459075186283,2.303433387014895,-0.018485959635988536,1.5294602714646004,-0.2817657365297137,37.31347654819957,-44.73907051002781,0.7739731155502951,7,-0.14742374420166016,-1.0977354049682617,-1.011549949645996,-0.3470115661621094,2.381450653076172,3,0.07473901349590117,-1.242428103617436,22.009145736694336,-1.2799885629709364,22.127084732055664,-1.5106462925851702,22.03182411193848,0.07473901349590117
5518,2016-07-29,21.65532875061035,21.85038185119629,21.605432510375977,21.818628311157227,4280352.0,-0.0033403323003865504,1.159983853606028,0.6428592881814086,70.11488327208696,76.76639676386326,-0.11018285393218363,-0.8334872211551385,-0.6605607798732223,-0.09293933470835469,11.630635714240809,0.2449493408203125,0.9416149785394303,0.6200838088989258,-0.931829995717905,2.1719976135157566,-0.15587309340948963,1.3960407112073412,0.6441268920898438,26.80400975345435,-51.50985119493927,0.7759569023084163,7,-0.0748453140258789,-1.0251569747924805,-0.8629918098449707,-0.2744331359863281,2.494853973388672,4,0.08860497379296062,-2.1666806828694534,21.727907180786133,-1.242428103617436,22.009145736694336,-1.2799885629709364,22.127084732055664,0.08860497379296062
5519,2016-08-01,21.614503860473636,21.863990783691406,21.428524017333984,21.727907180786133,3024337.0,-0.001885212208360687,1.2588177096215682,0.6944496355821125,66.80076380375635,76.44970317597398,0.008316786488801853,-0.7210233912812392,-0.6095546938603924,-0.04880479994960396,11.339271481352462,0.4354667663574219,0.9330567307014057,0.5103102684021046,-1.0142944682633583,2.0349150050675675,-0.25199209993062865,1.2726126367348378,0.6710713195800757,21.354126744616817,-52.9123631922387,0.7623023683327317,8,0.1474237442016566,-0.9843320846557653,-0.8879408836364782,-0.2993822097778356,2.17279052734375,0,0.09024132507076033,1.159983853606028,21.65532875061035,-2.1666806828694534,21.727907180786133,-1.242428103617436,22.009145736694336,0.09024132507076033
5520,2016-08-02,21.3287296295166,21.62811279296875,21.28336906433105,21.505638122558594,2956518.0,-0.01322141062324489,-1.576274810248328,1.5599939451023093,59.0663953038941,75.2232305220157,0.3667968232192429,-0.32847952949322234,-0.32899378433103266,0.2327117464990991,10.33538610246377,0.34474372863769887,0.8600884024510336,0.1460616111755364,-1.242564945440538,1.5346881677916109,-0.5482516671325008,0.8403748894835736,0.9225635040283215,4.545411107225177,-65.06774797237925,0.6943132783080379,8,0.46268272399902344,-0.5488672256469727,-0.9264969825744629,-0.3379383087158203,2.5538234710693324,1,0.11356867405083171,1.2588177096215682,21.614503860473636,1.159983853606028,21.65532875061035,-2.1666806828694534,21.727907180786133,0.11356867405083171
5521,2016-08-03,21.34233856201172,21.401308059692386,21.07924461364746,21.35594749450684,2706653.0,0.0006380564023973356,5.1739337099395,0.07692639432460957,53.27867651810525,73.81689915139057,0.36052273714081196,-0.21409198478012215,-0.35844048609479984,0.20785548595493353,8.894871277714856,0.3220634460449254,0.8078286501560932,0.07144346237182475,-1.094164648576598,1.2370515733202474,-0.5113605931023883,0.6542475178460379,0.8508791273803737,24.57631044435734,-40.21701211825246,0.5828040554742113,8,0.3470115661621094,-0.5239191055297852,-0.9401059150695801,-0.3515472412109375,2.0775318145751953,2,0.10690759899520375,-1.576274810248328,21.3287296295166,1.2588177096215682,21.614503860473636,1.159983853606028,21.65532875061035,0.10690759899520375
5522,2016-08-04,21.537391662597656,21.596359252929688,21.33326530456543,21.41037940979004,2998768.0,0.009139256226265768,1.148166605670324,-9.333006306935195,57.604552707226844,72.27859685004657,0.2111401960695538,-0.28778482102089953,-0.5736794688391988,0.004096076067540366,7.412828813013489,0.2630939483642578,0.8044384604921149,0.18008384704589986,-0.7645399776076651,1.1247076716994648,-0.29222806528088086,0.6523957593726806,0.5667081807348673,58.38155908738483,-3.454476785042857,0.47231191232678205,8,0.15195846557617188,-0.7189722061157227,-1.1351590156555176,-0.546600341796875,1.701034545898434,3,0.09941022668138877,5.1739337099395,21.34233856201172,-1.576274810248328,21.3287296295166,1.2588177096215682,21.614503860473636,0.09941022668138877
5523,2016-08-05,21.759660720825195,21.80955696105957,21.569143295288086,21.623577117919922,3024464.0,0.01032014747698251,1.038474289826712,1.0714210629063987,62.41135597769362,69.59438005520634,0.01935059315623633,-0.4107157069007208,-0.8224494144601842,-0.22784803257399489,6.727766198935956,0.27216529846191406,0.7732613776614841,0.32591962814331055,-0.47077870270756605,1.1226179589941871,-0.07242953728212953,0.7242687935687506,0.26245070413252236,86.70524726990786,24.618861020522054,0.39834916542543863,8,-0.07031059265136719,-0.9412412643432617,-1.3574280738830566,-0.7688694000244141,1.3290748596191406,4,0.10798408776605228,1.148166605670324,21.537391662597656,5.1739337099395,21.34233856201172,-1.576274810248328,21.3287296295166,0.10798408776605228
5524,2016-08-08,21.98646354675293,21.99100112915039,21.650793075561523,21.76873207092285,2748453.0,0.010423086501099244,1.9999831808396125,1.599983180792465,65.79372594790709,66.66121970925177,-0.23977856964564737,-0.5654033282413202,-1.072932884857753,-0.4631052845700232,6.796723930791584,0.3402080535888672,0.7745497333311242,0.4885367393493638,-0.2659189397058803,1.242992418404608,0.11130889982173997,0.8657645788769877,-0.9072189331054688,99.50232520192543,35.53843880283395,0.3772278395276226,8,-0.3061857223510742,-1.168044090270996,-1.584230899810791,-0.9956722259521484,0.9208278656005895,0,0.09841142358547428,1.038474289826712,21.759660720825195,1.148166605670324,21.537391662597656,5.1739337099395,21.34233856201172,0.09841142358547428
5525,2016-08-09,22.31760025024414,22.344816207885746,21.92295837402344,21.99100112915039,2695465.0,0.015060935233493389,1.2142964409070018,1.5000087600960106,64.57623325736162,64.07730318834473,-0.6046321804609356,-0.8237364599623405,-1.4219046405435414,-0.804333282667244,7.366278388189465,0.4218578338623047,0.7499876516811206,0.7466422080993667,-0.02905317919769601,1.5223375953964293,0.3587945144508353,1.134489901747898,-1.2201205062866194,97.84951260240747,36.46214955285089,0.38784769364853156,8,-0.6055698394775391,-1.4765005111694336,-1.915367603302002,-1.3290767669677734,0.7665996551513707,1,0.06585359183307204,1.9999831808396125,21.98646354675293,1.038474289826712,21.759660720825195,1.148166605670324,21.537391662597656,0.06585359183307204
5526,2016-08-10,22.65327072143555,22.71677589416504,22.417394638061523,22.54440498352051,4002614.0,0.015040616707333365,1.5384621604794282,0.3333313866566997,72.10773926139169,63.52825844993594,-0.9379615147013602,-1.0740730856373624,-1.7676365321487815,-1.146941875681236,8.226330265127512,0.39917564392089844,0.6408605190234944,0.9931783676147496,0.1496182495398095,1.8367384856896898,0.5713983085772796,1.4149584266522197,-1.5058975189209,95.40985278993294,33.91005640594559,0.42178005903746985,8,-0.7552604675293004,-1.626191139221195,-2.2510380744934118,-1.9323768615722692,0.8255710601806605,2,0.05426511669183287,1.2142964409070018,22.31760025024414,1.9999831808396125,21.98646354675293,1.038474289826712,21.759660720825195,0.05426511669183287
5527,2016-08-11,22.880075454711914,22.884611129760746,22.626054763793945,22.75306510925293,2373739.0,0.010012008246639281,2.80001681944313,1.1666695866986703,72.45692363878044,63.78848515734633,-1.0997994659359271,-1.2314736636562529,-2.0029520870997857,-1.3815367243770105,9.269671286733763,0.2585563659668004,0.508485230044073,1.135838508605957,0.16115497475063734,2.1105220424612767,0.6484967416782972,1.6231802755336169,-1.6385380906982405,99.65520441245529,38.749610119633104,0.4873417669276591,8,-0.8981475830078125,-1.6375312805175781,-2.736400604248047,-2.159181594848633,0.3220634460449254,3,0.023592357592677304,1.5384621604794282,22.65327072143555,1.2142964409070018,22.31760025024414,1.9999831808396125,21.98646354675293,0.023592357592677304
5528,2016-08-12,22.816570281982425,22.90275573730469,22.775745391845703,22.85285949707031,2060890.0,-0.0027755665777933203,-1.1538312255394074,-0.2857185763627613,65.64194899628109,63.659727956515745,-0.954640057456686,-1.0947708272921837,-1.9419980955134513,-1.3271391862801387,10.357554954908805,0.12701034545898793,0.4009179882473539,0.9902299880981467,-0.056370639452552496,2.036830615648846,0.4669296743227953,1.513530301873498,-1.4435870167089853,93.11597238832464,33.922937649871216,0.5233003137753499,8,-0.8255701065063512,-1.5150566101074254,-2.696710109710697,-2.095676422119144,0.734848022460934,4,0.01848901571533701,2.80001681944313,22.880075454711914,1.5384621604794282,22.65327072143555,1.2142964409070018,22.31760025024414,0.01848901571533701
5529,2016-08-15,22.916364669799805,23.03883934020996,22.80749893188477,22.82564353942871,2105695.0,0.004373768124834365,-2.6428592881815565,-2.499947440345281,65.7039352245404,64.39723239214311,-0.9502768506042258,-1.1103781507887547,-2.0413355907837385,-1.4299763755546309,11.520845795350816,0.23134040832519176,0.3596024070708346,1.000436401367189,-0.09867539451460416,2.099548197248982,0.4508805034262906,1.5499922993080872,-1.390404157323239,89.02439649735145,31.603266522213573,0.5495558979408973,8,-0.8573226928710938,-1.24969482421875,-2.7216591835021973,-2.1954708099365234,0.5443305969238317,0,0.007521738859029847,-1.1538312255394074,22.816570281982425,2.80001681944313,22.880075454711914,1.5384621604794282,22.65327072143555,0.007521738859029847
5530,2016-08-16,22.83471488952637,22.90275573730469,22.694095611572266,22.816570281982425,2742957.0,-0.003562946455509808,1.7058954476311075,0.2000042048608191,66.66664099621889,65.8847840008224,-0.706872885325847,-0.9412278440363728,-1.9638241627017017,-1.3579590565744333,12.830418901788775,0.22226905822753906,0.35836240296624666,0.8326007843017607,-0.2710694954539292,1.9362710640574505,0.2807656444239157,1.3844359241796056,-1.1272089177217985,67.1532398654461,10.84981725951598,0.5518351398778454,8,-0.6486625671386754,-0.9820652008056676,-2.595781803131107,-2.252172470092777,0.7167034149169886,1,0.00317834153735963,-2.6428592881815565,22.916364669799805,-1.1538312255394074,22.816570281982425,2.80001681944313,22.880075454711914,0.00317834153735963
5531,2016-08-17,22.843786239624023,23.01615905761719,22.72584724426269,22.92543792724609,2684230.0,0.00039726136899620457,1.2069060513132752,-4.500052559655013,75.30861313565498,67.8519018262033,-0.5370418475340379,-0.8932042422582747,-1.9642914067884263,-1.3801120686695505,13.749862679858454,0.2903118133544993,0.37728643108864546,0.7763524055480957,-0.36548637965070085,1.9181911907468923,0.2054330129486992,1.3472717981474922,-0.976520263610805,52.746998863310814,-5.712383715419065,0.5709193925993978,8,-0.539794921875,-0.9344348907470703,-2.5560898780822754,-2.3043365478515625,1.3789749145507812,2,0.010524247742892845,1.7058954476311075,22.83471488952637,-2.6428592881815565,22.916364669799805,-1.1538312255394074,22.816570281982425,0.010524247742892845
5532,2016-08-18,23.06605529785156,23.093271255493164,22.89822006225586,22.89822006225586,2389215.0,0.009729957017457824,-1.3243175671068481,-2.055502347637225,79.9614679449113,69.80191426700527,-0.5807369492123264,-1.0364261835795112,-2.1649597398737193,-1.6129993985956936,14.710083954256357,0.24948501586914062,0.44969126849158414,0.9147036552429171,-0.2629292683953359,2.09233657888117,0.32588719342379235,1.5035201170620418,-1.0582005181347327,93.18195935646858,29.449440212279782,0.5888164618191258,8,-0.6940231323242152,-1.088664054870602,-2.8305244445800746,-2.526605606079098,1.0705204010009801,3,0.017895842112331195,1.2069060513132752,22.843786239624023,1.7058954476311075,22.83471488952637,-2.6428592881815565,22.916364669799805,0.017895842112331195
5533,2016-08-19,23.22935485839844,23.22935485839844,22.94358062744141,23.11595344543457,3195441.0,0.00707964835938335,4.040047094440858,0.6756710684819774,82.60073669108195,71.6693599051358,-0.5739984208475271,-1.1274912240977208,-2.293494341792485,-1.781222733360611,15.522799651893479,0.28577423095703125,0.5563870952499705,0.9954463005065968,-0.24294704787595833,2.233839648889152,0.376249626315321,1.6146429746978725,-1.0695417720729274,100.0,29.63016710288933,0.6191966741912768,8,-0.6531982421875,-1.1839218139648473,-2.939390659332279,-2.68990516662598,0.580621719360348,4,-0.0011716191778680107,-1.3243175671068481,23.06605529785156,1.2069060513132752,22.843786239624023,1.7058954476311075,22.83471488952637,-0.0011716191778680107
5534,2016-08-22,22.99347877502441,23.315540313720703,22.93450927734375,23.165849685668945,2946700.0,-0.01015422446348102,-1.6249950724675768,-1.5200067277772942,84.29910684812643,73.86079030410967,-0.2014385789736437,-0.8599674018542594,-2.0168345440938324,-1.5458253054192674,15.759427692404135,0.3810310363769531,0.6415397037802464,0.7114874839782672,-0.5678672639250486,1.990842231881583,0.07181011002660753,1.351164857929927,-0.6625390051672291,48.1753505045787,-29.26004508807776,0.6396773739516581,8,-0.12701129913329723,-0.904953002929684,-2.7001128196716273,-2.4540290832519496,0.9117546081543004,0,0.024265120335987822,4.040047094440858,23.22935485839844,-1.3243175671068481,23.06605529785156,1.2069060513132752,22.843786239624023,0.024265120335987822
5535,2016-08-23,23.19760322570801,23.342758178710934,23.052446365356445,23.052446365356445,2821210.0,0.00887749316581532,-2.999973720172347,-0.842119240472716,85.44197669054748,75.34237224068255,-0.2990561885846219,-1.0327276423193972,-2.1681883597541862,-1.743307161587797,15.917755418631083,0.34927940368652344,0.7087909958428789,0.8620860099792509,-0.47811070714320536,2.202282727101707,0.19198765141802454,1.5321843685404772,-0.6894353579553965,76.47067916979825,-7.334978823900585,0.670098358561228,8,-0.21319675445556996,-1.0954685211181676,-2.8962988853454625,-2.6581535339355504,0.9117546081542933,1,0.011341345847490913,-1.6249950724675768,22.99347877502441,4.040047094440858,23.22935485839844,-1.3243175671068481,23.06605529785156,0.011341345847490913
5536,2016-08-24,23.60131454467773,23.60131454467773,22.957189559936523,23.06605529785156,4278549.0,0.017403147861513535,1.4067776075259106,3.687454010301602,86.5168766831125,76.90458924560834,-0.6192677444444747,-1.3818920684882627,-2.5136423696812606,-2.1370917345443807,16.416991021796935,0.6441249847412074,0.7638041132808553,1.1861888885498004,-0.25753282634463304,2.629910603444234,0.4643280311025819,1.908049745997019,-0.9262286147334535,100.0,12.44224163260219,0.7218608574472175,8,-0.4536094665527308,-1.2610349655151332,-3.2342367172241175,-3.06186485290527,0.2903099060058629,2,-0.0021141297083226984,-2.999973720172347,23.19760322570801,-1.6249950724675768,22.99347877502441,4.040047094440858,23.22935485839844,-0.0021141297083226984
5537,2016-08-25,23.351829528808594,23.41533470153809,23.23842620849609,23.40626335144043,2967017.0,-0.01057081017232564,3.8750886967488185,-0.1016961835869294,77.90144922885844,78.26675593811694,-0.330592381173048,-1.058793878645151,-2.1995550646827837,-1.8749739514219002,17.408612421423854,0.3628883361816406,0.8020765184990388,0.8555077552795396,-0.6080040683756351,2.3190195789347143,0.12375184345195223,1.587263667107127,-0.49149787591762717,62.585026230127504,-24.04451662099836,0.7317559118275878,8,-0.20412445068359375,-1.011549949645996,-2.90423583984375,-2.812379837036133,0.5806198120117152,3,0.03729607670747015,1.4067776075259106,23.60131454467773,-2.999973720172347,23.19760322570801,-1.6249950724675768,22.99347877502441,0.03729607670747015
5538,2016-08-26,23.57409858703613,23.57863426208496,23.22481918334961,23.311004638671875,2140594.0,0.009518271703436554,1.6000014016104505,-4.83328077367806,77.8662785014215,79.61812741332594,-0.4851213786679942,-1.1910065574301107,-2.3553543633969163,-2.0894183615942197,18.764255718704657,0.35381507873535156,0.7956253534522375,0.9818383216857889,-0.500983830142463,2.4646604735140407,0.24042724577166297,1.7232493975999148,-0.6169090270996058,95.91845491106926,10.466252841446448,0.7414110759141265,8,-0.42639350891112926,-1.2338190078735316,-2.9643397331237757,-3.0346488952636683,0.22680473327637074,4,0.023859962650946365,3.8750886967488185,23.351829528808594,1.4067776075259106,23.60131454467773,-2.999973720172347,23.19760322570801,0.023859962650946365
5539,2016-08-29,23.565025329589844,23.57863426208496,23.30646896362305,23.460695266723636,1351405.0,-0.0003848824765361192,3.137888036654095,0.39655059918657704,74.68580806662513,80.50914597670442,-0.4183536166581838,-1.0838839710835373,-2.300920179012543,-2.071841922177267,20.54365170519954,0.2721652984619105,0.7722188060517929,0.8752389907836928,-0.593319548388088,2.3437975299554736,0.14095972119780242,1.6095182603695832,-0.4790107727050774,94.36612211177197,10.0490918559274,0.7342792695858902,8,-0.40144443511963246,-1.224745750427246,-2.776090145111084,-3.025575637817383,0.462682723999027,0,0.010394694881204591,1.6000014016104505,23.57409858703613,3.8750886967488185,23.351829528808594,1.4067776075259106,23.60131454467773,0.010394694881204591
5540,2016-08-30,23.75100517272949,23.814512252807614,23.52420234680176,23.569562911987305,2773049.0,0.007892197888118346,-1.1333501527766132,1.7391177169601157,73.09159861240734,80.2628110296769,-0.5148287401221197,-1.1374037112370168,-2.4494102880383792,-2.2527137932951753,22.818586642057667,0.29030990600585227,0.7930051739102808,0.9401050567626932,-0.45345108916776056,2.333661202693147,0.2433269837974663,1.63688312972792,-0.5619306182861301,92.59239483496629,9.278721851633293,0.6967780729652262,8,-0.39463901519775035,-1.3041267395019496,-2.7046465873718226,-3.1593904495239222,0.2948474884033203,1,0.00649354456064466,3.137888036654095,23.565025329589844,1.6000014016104505,23.57409858703613,3.8750886967488185,23.351829528808594,0.00649354456064466
5541,2016-08-31,23.62399673461914,23.782758712768555,23.58770751953125,23.651212692260746,2544981.0,-0.005347497387444333,-2.909061371151163,-0.14999789756961296,66.33471958722316,78.74872787882265,-0.29671105452443314,-0.8755865139808421,-2.2861999522835177,-2.1275129271706064,25.119465355153757,0.1950511932373047,0.8069124602485118,0.6990137100219727,-0.5549189540826411,1.9529463741265864,0.07204737796966398,1.3259800420742813,-0.3175277709960902,67.69242711914883,-12.994244002290216,0.6269663320523076,8,-0.24948596954345703,-1.1771183013916016,-2.5186691284179688,-2.9938249588012695,0.4263916015625,2,0.02054525763339221,-1.1333501527766132,23.75100517272949,3.137888036654095,23.565025329589844,1.6000014016104505,23.57409858703613,0.02054525763339221
5542,2016-09-01,23.678428649902344,23.96420288085937,23.610387802124023,23.637603759765625,3243507.0,0.0023040942603687053,-6.428657242401111,-1.5000350409977719,69.00004036639235,77.23753939830159,-0.2851269226154969,-0.8025396684919031,-2.3182594322234884,-2.186351392352151,27.7404023206912,0.353815078735348,0.8301470646407161,0.6463937759399414,-0.4663758746319573,1.75916342651184,0.09000895065399206,1.2027786012258908,-0.2703510284423807,61.34967109506027,-17.03093239468258,0.5563848252859497,9,-0.22907257080078125,-1.1567049026489258,-2.573101043701172,-3.0482568740844727,0.09979438781738637,3,0.009003798517775774,-2.909061371151163,23.62399673461914,-1.1333501527766132,23.75100517272949,3.137888036654095,23.565025329589844,0.009003798517775774
5543,2016-09-02,24.109357833862305,24.145647048950195,23.705644607543945,23.787294387817386,3390869.0,0.018199230630185248,1.2298821687142953,7.888899271164181,72.9494290087899,75.97646408281975,-0.6460381227530583,-1.1050670164078866,-2.6749911979032746,-2.6194432955873097,30.193576826151375,0.46721839904785156,0.850578414932869,0.9598381042480462,-0.08114850778643401,2.0008247162825263,0.4393447982308061,1.4803314102652863,-0.5900551605224607,95.67562407522313,17.87133227413122,0.5204933060172402,9,-0.5579395294189453,-1.4969120025634766,-3.004030227661133,-3.4791860580444336,-0.013607025146484375,4,-0.007337752181583279,-6.428657242401111,23.678428649902344,-2.909061371151163,23.62399673461914,-1.1333501527766132,23.75100517272949,-0.007337752181583279
5544,2016-09-05,24.150182723999023,24.23183250427246,24.082141876220703,24.19554328918457,1720205.0,0.0016933213409515702,1.5384416340524631,-0.1408435690004398,75.70926718128645,74.89505191512409,-0.5649388801745765,-1.0281962555045823,-2.6077354193770788,-2.6640986160870277,32.496674409941065,0.1496906280517578,0.8420881573061543,0.8924770355224609,-0.08752243391955972,1.8724765049644816,0.4024773008014506,1.3824767702434713,-0.539794921875,88.46151772766719,8.925355492400072,0.4899997347210106,9,-0.5556716918945312,-1.4946441650390625,-3.0448551177978516,-3.5200109481811523,-0.3084545135498047,0,-0.014462805837880066,1.2298821687142953,24.109357833862305,-6.428657242401111,23.678428649902344,-2.909061371151163,23.62399673461914,-0.014462805837880066
5545,2016-09-06,23.787294387817386,24.24997711181641,23.782758712768555,24.21368789672852,2901142.0,-0.015026318447728393,-1.145837439610334,9.400092506938021,66.19939796281948,72.63755427953596,-0.12248699974730926,-0.5792553773911777,-2.1459202503212396,-2.3089280814086557,33.947195667429526,0.4672183990478551,0.8024345028797697,0.45610399246216105,-0.4442539449080307,1.3564619298323528,0.00592502377706694,0.9062829611472552,-0.08164978027344105,30.136800875525978,-50.607392102509124,0.45017896868509555,9,-0.04989624023437855,-1.1226835250854528,-2.5912446975708043,-3.1571226119995153,-0.09525680541992543,1,0.010106810041187853,1.5384416340524631,24.150182723999023,1.2298821687142953,24.109357833862305,-6.428657242401111,23.678428649902344,0.010106810041187853
5546,2016-09-07,23.882553100585934,24.000492095947266,23.76915168762207,23.87348175048828,2077165.0,0.004004604778311105,-1.125006570072008,-0.021274597075405553,64.65800499374762,71.16606047563478,-0.19406464047744265,-0.6089168350479639,-2.1601633120525925,-2.4115014453560697,34.912461662235074,0.2313404083251953,0.7821323454986704,0.4898985862731884,-0.3830190818923285,1.3628162544387052,0.05343975219042818,0.9263574203559486,0.36742401123047586,42.55313438443956,-35.10512270397737,0.4364588340827587,9,-0.14515495300292613,-1.2179422378540004,-2.596915721893307,-3.252381324768063,-0.12701034545898082,2,0.006837609021912661,-1.145837439610334,23.787294387817386,1.5384416340524631,24.150182723999023,1.2298821687142953,24.109357833862305,0.006837609021912661
5547,2016-09-08,23.419870376586914,23.814512252807614,23.19306564331055,23.814512252807614,3539497.0,-0.019373252183313205,2.14942050979674,-43.50420521448258,53.088229019613635,68.412943866545,0.31210594604988273,-0.1093257271294732,-1.6324546934467925,-1.959622388678298,35.060574444350564,0.6894874572753835,0.7257504790477256,0.00022611618042134296,-0.8386784886544838,0.8391307210153265,-0.41922618623702945,0.41967841859787214,0.8301067352294957,21.45919881037853,-51.16819538872195,0.4194523024174524,9,0.30165100097656605,-0.6282491683959961,-2.165985584259033,-2.789698600769043,0.489898681640625,3,0.02692235052782621,-1.125006570072008,23.882553100585934,-1.145837439610334,23.787294387817386,1.5384416340524631,24.150182723999023,0.02692235052782621
5548,2016-09-09,23.23842620849609,23.53780937194824,23.11595344543457,23.41533470153809,2528724.0,-0.007747445445821732,-1.000009042695068,0.44827602872804345,54.04188836944053,66.11917501130227,0.4927450256419412,0.11103616644565406,-1.3893845539260958,-1.7894948007666294,35.11754181577028,0.4218559265136683,0.6196147352731529,-0.20231084823608825,-0.9974418316611633,0.5928201351889868,-0.5998763399486258,0.19525464347644927,0.9692744445800869,10.799841898562445,-62.23876954144947,0.3975654917125375,9,0.4445390701293981,-0.3288660049438441,-1.9845414161682093,-2.608254432678219,0.7575302124023509,4,0.023228631077705675,2.14942050979674,23.419870376586914,-1.125006570072008,23.882553100585934,-1.145837439610334,23.787294387817386,0.023228631077705675
5549,2016-09-12,23.088735580444336,23.093271255493164,22.694095611572266,22.85285949707031,2718058.0,-0.006441513151911549,2.259275986388731,-1.333322551778384,48.170708256843014,63.35018719401735,0.6344926166039357,0.2891261597047361,-1.1732723402399685,-1.636533936331439,34.61620770315702,0.5443305969238246,0.5544856227050587,-0.36062002182006836,-1.1352929424642184,0.4140528988240817,-0.7479564821421434,0.026716438502006667,1.0534602401733437,25.364397533497545,-45.288641427699524,0.38733646032207564,9,0.38330078125,-0.1383504867553711,-1.834850788116455,-2.458563804626465,1.0659828186035156,0,0.043615001123076036,-1.000009042695068,23.23842620849609,2.14942050979674,23.419870376586914,-1.125006570072008,23.882553100585934,0.043615001123076036
5550,2016-09-13,22.90729141235352,23.27017974853516,22.87553977966309,23.19306564331055,2775967.0,-0.00785855801668478,-1.259750330380839,-1.2115439041943101,37.39702683606032,60.1348879994437,0.7640142137463748,0.5020254705983724,-0.9107909230386895,-1.4587081345888677,34.512355015253206,0.3946399688720703,0.4653931472139412,-0.545693016052244,-1.3088372252355,0.21745119313101213,-0.9272651206438738,-0.16412091146061414,1.1190563915405285,16.319379555223595,-48.53034565283154,0.3815721045916286,9,0.5647449493408168,0.17917633056640625,-1.6579427719116246,-2.277119636535648,0.9661903381347621,1,0.040792112051788676,2.259275986388731,23.088735580444336,-1.000009042695068,23.23842620849609,2.14942050979674,23.419870376586914,0.040792112051788676
5551,2016-09-14,23.08419990539551,23.143169403076172,22.889148712158203,23.029766082763672,3313785.0,0.007722802746840118,1.9473404667323204,-0.19047841524949852,45.00846300574376,57.46915718159386,0.5615345192981671,0.36264463525816737,-0.9970862795218487,-1.640995316512818,34.23293590164127,0.25402069091796875,0.3982350134060759,-0.38080520629882386,-1.1103815510950703,0.3487711384974226,-0.7455933786969453,-0.016017033900702415,0.835567723112792,34.81778826429469,-29.065984050173753,0.364788172398123,9,0.3878364562988246,0.24948596954345348,-1.807634830474857,-2.431347846984867,0.6441268920898402,2,0.02633132963208662,-1.259750330380839,22.90729141235352,2.259275986388731,23.088735580444336,-1.000009042695068,23.23842620849609,0.02633132963208662
5552,2016-09-15,23.47884178161621,23.50605773925781,23.00255012512207,23.04337501525879,3622814.0,0.01709575717755163,1.0555581511244156,7.999929920459199,48.330706155884585,54.733743531271045,0.15153997209205272,0.0005410442174849095,-1.3021189333498029,-2.039427520961752,34.08819604065156,0.5035076141357386,0.3322828277887311,-0.006802654266358843,-0.7117996559949766,0.698194347462259,-0.3593011551306695,0.34569584659795183,0.34287208553720916,93.0109483688223,31.808743317882545,0.35249850086430956,9,-0.006805419921875,-0.040825843811035156,-2.016296863555908,-2.640009880065918,0.2676277160644531,3,0.011785120240786151,1.9473404667323204,23.08419990539551,-1.259750330380839,22.90729141235352,2.259275986388731,23.088735580444336,0.011785120240786151
5553,2016-09-16,23.20213890075684,23.519664764404297,23.01615905761719,23.36543846130371,7168677.0,-0.011785201477699347,1.1346195832356096,-0.3749989049975828,44.186070673999836,51.23116614157253,0.31963334421921985,0.28996719949563143,-0.9507744132636731,-1.7578051705647404,33.74106687458492,0.5035057067871058,0.28773766754385477,-0.2821447372436481,-0.9893263449204355,0.4250368704331393,-0.6357355410820418,0.07144606659474562,0.5293655059500892,61.53855039784164,4.344172097364471,0.3535908038383933,9,0.26989746093749645,0.26989746093749645,-1.5899028778076207,-2.279389381408695,1.5785617828369105,4,0.03049848811342204,1.0555581511244156,23.47884178161621,1.9473404667323204,23.08419990539551,-1.259750330380839,22.90729141235352,0.03049848811342204
5554,2016-09-19,23.55141830444336,23.57409858703613,23.360902786254886,23.379045486450195,2261794.0,0.01505375884441107,-1.0434929659862717,-1.0555620444776908,46.961348748688195,49.09360511778017,-0.1380279220060281,-0.01620017844125954,-1.235022942248328,-2.0987804044093252,33.285819296642906,0.37195968627928977,0.2374588530286168,0.03923768997192312,-0.6293909928543684,0.7078663727982146,-0.2950766514412244,0.37355203138507065,0.09709339865279532,96.75327512109395,42.217405131874145,0.334314341413146,9,-0.20412445068359375,-0.07938194274902344,-1.9051613807678223,-2.619596481323242,1.2202091217041016,0,0.018875216375873638,1.1346195832356096,23.20213890075684,1.0555581511244156,23.47884178161621,1.9473404667323204,23.08419990539551,0.018875216375873638
5555,2016-09-20,23.460695266723636,23.678428649902344,23.37450981140137,23.46523284912109,1693149.0,-0.003852126294347502,-2.435887483692996,-0.02632423400790363,47.48600694499504,47.18560533458543,-0.11008119930080795,0.10039074398808978,-1.0839543790802857,-1.991649877314682,32.83955304524155,0.303918838500973,0.12658299201828882,-0.06463994979857901,-0.7173728983391676,0.5880929987420096,-0.3910064240688733,0.2617265244717153,-0.7665996551513707,72.41366810855268,18.734753668150717,0.3263664742702946,9,-0.20639133453369496,0.011341094970699572,-1.5978393554687536,-2.4608316421508825,1.6511402130126918,1,0.02958237701116251,-1.0434929659862717,23.55141830444336,1.1346195832356096,23.20213890075684,1.0555581511244156,23.47884178161621,0.02958237701116251
5556,2016-09-21,23.55141830444336,23.755542755126953,23.54688262939453,23.651212692260746,1669037.0,0.003867022553607047,-2.833347933493351,21.992854140430346,48.066308289523484,46.627614142353195,-0.2824142605579709,0.006048026450461208,-1.1124722114089707,-2.062374157531554,32.04215261063623,0.29484748840331676,-0.0018896001231212267,0.02857789993286275,-0.6233131827446847,0.6804689826104102,-0.2973676414059092,0.3545234412716347,-0.8376360321044913,72.89157389465151,19.349221382281982,0.32594554133877324,9,-0.32659912109375,-0.07938194274902344,-1.5320672988891602,-2.5515546798706055,1.3608283996581996,2,0.01367490661843318,-2.435887483692996,23.460695266723636,-1.0434929659862717,23.55141830444336,1.1346195832356096,23.20213890075684,0.01367490661843318
5557,2016-09-22,24.222761154174805,24.290802001953125,23.67389297485352,23.71018218994141,3582508.0,0.02850541063188472,-1.1085233921464583,-5.1363506049194125,51.60876073255762,46.357266627143986,-0.9251828576423939,-0.6289478231086747,-1.723055133295798,-2.709973531949011,31.537772185637348,0.7393836975097656,-0.07059914751334873,0.6563741683959954,-0.060532588200207016,1.3732809249921978,0.2979207900978942,1.0148275466940966,-1.4673084625244144,94.6619680373496,44.53042284709855,0.35845337829810175,9,-0.7303123474121094,-0.7303123474121094,-2.1160898208618164,-3.222897529602051,0.9344367980957067,3,-0.02041197341386647,-2.833347933493351,23.55141830444336,-2.435887483692996,23.460695266723636,-1.0434929659862717,23.55141830444336,-0.02041197341386647
5558,2016-09-23,24.13657569885254,24.20008087158203,24.041316986083984,24.11842918395996,2539788.0,-0.0035580359635182246,1.1874802901292967,0.035402379260174616,49.80942092170389,46.53934581212853,-0.7802482666359829,-0.5253999023610518,-1.5751273293992405,-2.6008117305763605,30.768742785872128,0.1814441680908203,-0.14475500316616774,0.5420648574829094,-0.21889358781866974,1.3030233027844886,0.16158563483212163,0.9225440801336973,-1.2890020485839848,83.41472919892925,36.55648788913156,0.38047922265078893,9,-0.5534048080444336,-0.6441268920898438,-1.9618639945983887,-3.1094961166381836,0.7756710052490199,4,-0.016162450135394302,-1.1085233921464583,24.222761154174805,-2.833347933493351,23.55141830444336,-2.435887483692996,23.460695266723636,-0.016162450135394302
5559,2016-09-26,23.80997657775879,24.00502777099609,23.7736873626709,24.000492095947266,2600815.0,-0.013531294793787896,1.3181926778223154,-10.498738700861887,50.32094775126059,47.975337024928564,-0.38060694287429087,-0.18920960302062184,-1.187699364031225,-2.2531918481776927,29.670158283258758,0.3628883361816406,-0.1555967596029859,0.20321817398071218,-0.5636044392766948,0.9700407872381192,-0.18019313264799308,0.5866294806094174,-0.8758092263891619,47.52488025628569,-1.3886743226772396,0.3834113066287042,9,-0.220001220703125,-0.31752777099609375,-1.4991817474365234,-2.714855194091797,0.7393836975097656,0,0.04076963715880866,1.1874802901292967,24.13657569885254,-1.1085233921464583,24.222761154174805,-2.833347933493351,23.55141830444336,0.04076963715880866
5560,2016-09-27,23.90523338317871,24.01409912109375,23.55595397949219,23.923377990722656,2354472.0,0.004000709749076403,3.590934719660518,0.09523952545427242,50.32092093594163,48.56561012828387,-0.3569567813449943,-0.28703607700920486,-1.2193276115751033,-2.329847465814499,27.96051621846849,0.45814514160155895,-0.1525702175480923,0.2907635688781731,-0.48521408094839913,1.0667412187047454,-0.097225256035113,0.6787523937914592,-0.8896679527740723,48.1706441588809,-1.483536788979471,0.3879888249132859,9,-0.2585573196411133,-0.4127845764160156,-1.427736759185791,-2.767019271850586,0.4536113739013672,1,0.03624286067746163,1.3181926778223154,23.80997657775879,1.1874802901292967,24.13657569885254,-1.1085233921464583,24.222761154174805,0.03624286067746163
5561,2016-09-28,24.109357833862305,24.26358413696289,23.94605827331543,24.009563446044922,3141543.0,0.008538902231643997,-1.7999932722792678,-5.499947440344791,60.52631272429099,49.920677524773474,-0.44742096503601303,-0.4774112178567904,-1.3698857177021893,-2.509287038362295,26.325575671269373,0.3583507537841797,-0.10734183512441575,0.4706199645996101,-0.3363517438663699,1.27759167306559,0.06713411036662009,0.8741058188326001,-1.0172782091647576,75.3086131356547,21.175525868232867,0.4034858542329895,9,-0.45587730407714844,-0.6169090270996094,-1.566087245941162,-2.9575347900390625,-0.07257652282714488,2,0.04158043747088169,3.590934719660518,23.90523338317871,1.3181926778223154,23.80997657775879,1.1874802901292967,24.13657569885254,0.04158043747088169
5562,2016-09-29,23.891624450683594,24.286266326904297,23.87801742553711,24.259048461914066,2463533.0,-0.00903107352253485,-1.06897885009473,-3.681810362951814,59.86300359886286,51.66255896086937,-0.18436461785832137,-0.25601270542257026,-1.0951858727717507,-2.2658562872155485,24.282507130881882,0.4082489013671875,-0.010001193388806229,0.24222679138183523,-0.5725472488833603,1.0570008316470307,-0.16516022875076075,0.6496138115144312,-0.7276214833507133,45.96259016855814,-13.087916900439282,0.407387020132597,9,-0.06577205657958984,-0.39917564392089844,-1.147632122039795,-2.610523223876953,0.41732215881347656,3,0.04271883042212998,-1.7999932722792678,24.109357833862305,3.590934719660518,23.90523338317871,1.3181926778223154,23.80997657775879,0.04271883042212998
5563,2016-09-30,23.93244934082031,23.96420288085937,23.43347930908203,23.77822303771973,4314365.0,0.0017087532168851283,3.8749857649688093,-0.4197502024543465,63.17277804347403,53.46382888251223,-0.12371006055267841,-0.3275651205746186,-1.0835372730623938,-2.2812822305731864,21.49242257892689,0.5307235717773402,0.05693399505627639,0.29189710617065145,-0.5055078376130808,1.0893020499543837,-0.10680536572121468,0.6905995780625176,-0.7008384314102152,58.510509811990474,-4.602736577393543,0.3987024718918659,9,-0.09979343414306285,-0.44000053405761363,-1.1884570121765101,-2.6513481140136683,0.952581405639652,4,0.05117523050017336,-1.06897885009473,23.891624450683594,-1.7999932722792678,24.109357833862305,3.590934719660518,23.90523338317871,0.05117523050017336
5564,2016-10-03,23.8009033203125,24.24090576171875,23.69203758239746,24.009563446044922,2447677.0,-0.005496554850465629,-1.574479315774406,-1.3529477238155931,64.17265525456999,55.317900916909444,0.05246425900857332,-0.23560763356520553,-0.9145878139745562,-2.118398223183135,18.637675539166075,0.5488681793212891,0.08561365360107942,0.1778150558471694,-0.587237263061084,0.9428673747554228,-0.20471110360695732,0.5603412153012961,-0.5057409453498245,43.08508496866515,-24.875415873384945,0.3825261594541276,10,0.061237335205078125,-0.3084545135498047,-1.0569109916687012,-2.5198020935058594,1.3336124420166016,0,0.04669332793098668,3.8749857649688093,23.93244934082031,-1.06897885009473,23.891624450683594,-1.7999932722792678,24.109357833862305,0.04669332793098668
5565,2016-10-04,24.02770805358887,24.082141876220703,23.705644607543945,23.71018218994141,3265668.0,0.009529248962698356,-1.3055485800049722,-1.5217371432750142,64.7308618210797,57.169517975971246,-0.09549350611899854,-0.4674437734885579,-1.1036534443321067,-2.3134592540721606,16.760675835990135,0.3764972686767578,0.1623900049300211,0.3925991058349645,-0.3906549131796879,1.175853124849617,0.0009720963276400596,0.7842261153422889,-0.6728073010067668,69.68079157962583,-2.3699221034992206,0.3916270095073258,10,-0.16556739807129262,-0.5352592468261754,-1.2757778167724645,-2.74660682678223,0.8210334777831996,1,0.021710444480024682,-1.574479315774406,23.8009033203125,3.8749857649688093,23.93244934082031,-1.06897885009473,23.891624450683594,0.021710444480024682
5566,2016-10-05,24.04585266113281,24.04585266113281,23.6330680847168,23.819047927856445,2209271.0,0.0007551534879428612,2.639999663614015,0.7142874305451157,60.03207271976261,58.10544153010514,-0.04037251781770124,-0.4982738730942309,-1.0792679004562231,-2.302836509942896,14.76624700275151,0.4127845764160085,0.20937828951633009,0.4025787353515575,-0.3948132014185184,1.1999706721216334,0.0038827669665195685,0.8012747037365955,-0.6347978335884434,71.80847494777484,2.309572964116086,0.3986959683850375,10,-0.18597984313964488,-0.5534038543701136,-1.1442303657531703,-2.658152580261227,0.5760841369628942,2,0.013016469008528153,-1.3055485800049722,24.02770805358887,-1.574479315774406,23.8009033203125,3.8749857649688093,23.93244934082031,0.013016469008528153
5567,2016-10-06,24.05038833618164,24.259048461914066,23.99142074584961,24.09121322631836,2577544.0,0.00018862608503633638,-2.371473881493629,-0.18000016819302112,66.6074406675734,59.97188816853509,-0.08038385562799633,-0.4776395740463819,-1.0312772931790306,-2.278503672147643,14.6493454401377,0.2676277160644567,0.26610641450815464,0.3755885124206557,-0.4343713802079101,1.1855484050492215,-0.02939143389362897,0.7805684587349404,-0.5865486781727505,74.7253001136686,4.045165353765299,0.40497994631428336,10,-0.19051551818847656,-0.5579395294189453,-1.1396937370300293,-2.6626882553100586,0.23587799072265625,3,-0.0005657715358388105,2.639999663614015,24.04585266113281,-1.3055485800049722,24.02770805358887,-1.574479315774406,23.8009033203125,-0.0005657715358388105
5568,2016-10-07,23.77822303771973,24.12750244140625,23.66028594970703,24.12750244140625,3117281.0,-0.011316461699392266,1.6753165904883602,8.555550364417778,54.57875147573113,60.444977471254035,0.15153940927250176,-0.1717671454293601,-0.7063255410771312,-1.9802804199646218,14.447689331669334,0.46721649169921875,0.3122527093718013,0.07643337249756144,-0.707869439547288,0.8607361845424109,-0.3157180335248633,0.46858477851998614,-0.2647656390741844,23.18841904483324,-42.36804517905304,0.39215140602242443,10,0.08164978027343395,-0.2857742309570348,-0.7926831245422399,-2.315677642822269,0.7666015625,4,0.022319732258186287,-2.371473881493629,24.05038833618164,2.639999663614015,24.04585266113281,-1.3055485800049722,24.02770805358887,0.022319732258186287
5569,2016-10-10,24.09575080871582,24.10028648376465,23.714717864990234,23.89616203308105,1753211.0,0.013353721617144876,2.695661712279932,-0.571430131660157,61.74500148156512,61.71431975410109,-0.13543020648238624,-0.43213968694662697,-0.9649727060806761,-2.2701462662901335,15.29506486665316,0.38556861877441406,0.30210649590662797,0.34361038208007955,-0.4033889299584281,1.0906096941185872,-0.02988927393917251,0.7171100380993316,-0.5356527338718209,73.9132951851643,8.84317807513365,0.37349965601925333,10,-0.23587799072265625,-0.603302001953125,-1.0138187408447266,-2.542483329772949,0.539794921875,0,0.03275598025601445,1.6753165904883602,23.77822303771973,-2.371473881493629,24.05038833618164,2.639999663614015,24.04585266113281,0.03275598025601445
5570,2016-10-11,23.84172821044922,24.03678131103516,23.80997657775879,23.99595642089844,2118939.0,-0.010542215525183751,-1.0833435534453784,-0.7727298790160779,55.06328524399951,61.10731670073536,0.12140375125808234,-0.11017051862321736,-0.6445945089531229,-1.995742052727529,15.798754872475143,0.28577423095703125,0.29839594486227483,0.042865943908690696,-0.5897785268773603,0.6755104146947417,-0.2734562914843366,0.359188179301718,-0.23778789997867023,33.33333333333277,-29.477277805713207,0.31632223539302573,10,0.018144607543945312,-0.34927940368652344,-0.7167034149169922,-2.245368003845215,0.5171165466308594,1,0.05422373497711819,2.695661712279932,24.09575080871582,1.6753165904883602,23.77822303771973,-2.371473881493629,24.05038833618164,0.05422373497711819
5571,2016-10-12,23.69203758239746,23.95513153076172,23.66482162475586,23.87801742553711,1745122.0,-0.006278514155117043,-1.4151057162124638,1.2058743507296283,38.6847113554662,58.75417311813573,0.22984256190041918,0.09211544923052628,-0.4293583152043752,-1.8316206134325483,16.19994913527178,0.2903099060058594,0.31291105387217755,-0.13721656799316406,-0.6768716754173028,0.40243853943097463,-0.4070441217052334,0.13261098571890528,-0.046885570437957824,5.302875855302526,-51.26960073350232,0.2698275537120701,10,0.15422630310058594,-0.19958877563476562,-0.49103307723999023,-2.0866050720214844,0.9888687133789098,2,0.04882247653675886,-1.0833435534453784,23.84172821044922,2.695661712279932,24.09575080871582,1.6753165904883602,23.77822303771973,0.04882247653675886
5572,2016-10-13,23.755542755126953,23.796367645263672,23.315540313720703,23.58770751953125,3199022.0,0.00268044369373599,2.8545587987951255,-0.9024377736982986,41.796856072644864,56.37907067693249,0.16204497323198908,0.05312673325271078,-0.43151668547290356,-1.8832936328573346,16.141039780179323,0.48082733154296875,0.32236051611307204,-0.0875464439392104,-0.6030222356556685,0.42792934777724767,-0.34528433979743767,0.17019145191901686,0.5352592468261719,54.190020248906514,0.9710659020180046,0.25773789585822865,10,0.03175163269042969,-0.2630939483642578,-0.5545382499694824,-2.000419616699215,0.898147583007816,3,0.036471237550729674,-1.4151057162124638,23.69203758239746,-1.0833435534453784,23.84172821044922,2.695661712279932,24.09575080871582,0.036471237550729674
5573,2016-10-14,23.90976905822754,24.11389350891113,23.782758712768555,23.859872817993164,2700736.0,0.006492223928131535,-2.244440291534258,0.2972929972498125,52.32063842395298,55.06217991797506,0.004764141128838162,-0.047819222891529733,-0.5285047171847808,-2.0288717020687024,15.779708650606034,0.35835075378417613,0.27751763501570537,0.031298351287841086,-0.3869031949334776,0.44949989750915975,-0.17780242182281825,0.24039912439850042,0.36152770996093864,74.43181139459188,19.6460670105012,0.20910077311065967,10,-0.12247467041015625,-0.41732025146484375,-0.6531977653503418,-2.1160888671875,0.7938175201416016,4,0.0157465874203917,2.8545587987951255,23.755542755126953,-1.4151057162124638,23.69203758239746,-1.0833435534453784,23.84172821044922,0.0157465874203917
5574,2016-10-17,23.99595642089844,24.08667755126953,23.76461410522461,23.814512252807614,2009205.0,0.0036046923941845943,-1.2903066103315677,3.636429663608705,52.11866860397276,53.660825116074285,-0.05682053711953827,-0.1043451514180056,-0.562583826227435,-2.105459717517281,15.302023961163187,0.3220634460449219,0.2514112831512527,0.0952588081359913,-0.29614848952632755,0.48666610579831016,-0.10044484069516812,0.29096245696715073,0.25622521820067945,85.22745462494737,28.381994830272298,0.19570364883115965,10,-0.20866203308105824,-0.5035076141357457,-0.6996936798095739,-2.202276229858402,0.7756710052490199,0,0.02287336123194783,-2.244440291534258,23.90976905822754,2.8545587987951255,23.755542755126953,-1.4151057162124638,23.69203758239746,0.02287336123194783
5575,2016-10-18,24.15471839904785,24.21368789672852,24.032245635986328,24.10482215881348,2821313.0,0.006616197136078306,1.162147419142165,0.2749950067802365,51.08224162630218,52.666399439023124,-0.21866655576340222,-0.2197114591750413,-0.6769935223024959,-2.2523704084308456,14.641378549811645,0.21773147583007812,0.21341892677006058,0.21931962966919016,-0.12846721826656093,0.5671064776049413,0.045426205701314615,0.3932130536370657,0.07873041354369903,93.43431983826265,37.31640106419147,0.17389342396787513,10,-0.36742401123046875,-0.5715475082397461,-0.9435076713562012,-2.3610382080078125,1.1567058563232386,1,0.01990614519281353,-1.2903066103315677,23.99595642089844,-2.244440291534258,23.90976905822754,2.8545587987951255,23.755542755126953,0.01990614519281353
5576,2016-10-19,23.87348175048828,24.04585266113281,23.84172821044922,24.04585266113281,2849508.0,-0.011643135055992015,1.3684327003939838,-3.4545871559634773,49.57987053369516,50.77444720192553,0.03972551222526732,0.09158617303521766,-0.36457945628443866,-1.9586970880899806,13.784800961665022,0.3129901885986328,0.1745223173434347,-0.07802019119262837,-0.37740412413654667,0.22136374175128992,-0.22771215766458752,0.07167177527933077,0.3416088921258513,62.121353697694325,4.523923156183962,0.14969196647195904,10,-0.10886764526367188,-0.2835063934326172,-0.5942296981811523,-2.079801559448242,1.1929931640625,2,0.020330633447794844,1.162147419142165,24.15471839904785,-1.2903066103315677,23.99595642089844,-2.244440291534258,23.90976905822754,0.020330633447794844
5577,2016-10-20,23.72832679748535,23.968738555908203,23.651212692260746,23.914306640625,3630632.0,-0.006080175255541054,1.1538590918794194,1.0789514451378968,45.491016919588404,49.764698917909676,0.1501852979507916,0.2084894594404716,-0.19660270134594526,-1.8022578644261706,12.071305211199647,0.3175258636474574,0.10980186714999718,-0.19845342636108398,-0.4849011177992537,0.08799426507708574,-0.34167727208016885,-0.05522958064199912,0.4853610992431676,13.709778602164855,-41.96397104111528,0.14322384571908417,10,0.03628730773925781,-0.0816507339477539,-0.32546567916870117,-1.9346466064453125,1.3109302520751989,3,0.04014524523456786,1.3684327003939838,23.87348175048828,1.162147419142165,24.15471839904785,-1.2903066103315677,23.99595642089844,0.04014524523456786
5578,2016-10-21,23.746469497680664,23.900697708129886,23.62853240966797,23.823583602905273,4051341.0,0.0007646009071837767,1.3529227471349243,0.41463689786374314,48.73415981016167,48.319049843309294,0.14199719981896664,0.16824868168119878,-0.1891949689787502,-1.8054920753865886,10.283152542187416,0.2721652984619176,0.06400185755487797,-0.16080541610717702,-0.44014184932985145,0.1185310171154974,-0.30047363271851424,-0.02113719949583981,0.4492554473876993,20.154829036148385,-35.578272419128815,0.13966821661133766,10,0.018144607543945312,-0.09298896789550781,-0.2914433479309082,-1.952789306640625,0.8346424102783203,4,0.0382044514256199,1.1538590918794194,23.72832679748535,1.3684327003939838,23.87348175048828,1.162147419142165,24.15471839904785,0.0382044514256199
5579,2016-10-24,24.78070068359375,24.94853591918945,24.09121322631836,24.10482215881348,6335765.0,0.043553050528799764,-1.4387060020345779,-8.764654959188675,62.73008043988161,49.170915976185086,-0.8770917281977866,-0.8321966463557118,-1.188548234619411,-2.817707839505985,9.499454091690923,1.2020664215087855,0.023502728865615552,0.8248895645141587,0.34873670348137864,1.3010424255469388,0.5868131339977687,1.0629659950305488,-1.4651603698730469,87.28524322965306,31.940163382759522,0.2380764305163899,10,-0.6486625671386719,-0.6486625671386719,-1.308664321899414,-2.855473518371582,0.19051551818848012,0,-0.003111861371848268,1.3529227471349243,23.746469497680664,1.1538590918794194,23.72832679748535,1.3684327003939838,23.87348175048828,-0.003111861371848268
5580,2016-10-25,24.77162742614746,25.0800838470459,24.658226013183594,24.74894714355469,3385358.0,-0.0003661420862202114,-3.1333781851820706,0.0335567439432157,62.307685838730144,51.79569091876997,-0.8071176112433243,-0.7956823277877945,-1.1413511626097161,-2.788259143586231,9.36237949819832,0.4218578338623047,0.04327561215218978,0.7724966049194322,0.17383255604753245,1.371160653791332,0.47316458048348053,1.0718286293553838,-1.4234272003173842,78.74988009686858,24.43445456293145,0.29933202443595053,10,-0.5738153457641602,-0.5738153457641602,-1.3619623184204102,-2.7965030670166016,-0.1496906280517578,1,0.0,-1.4387060020345779,24.78070068359375,1.3529227471349243,23.746469497680664,1.1538590918794194,23.72832679748535,0.0
5581,2016-10-26,25.111835479736328,25.120908737182614,24.78977394104004,24.88503074645996,4697530.0,0.013733778880824055,1.7036791901888755,10.000084097217949,66.16022933712469,54.50273239260106,-1.033423093065931,-1.114054661525664,-1.4389885653276835,-3.099605334916319,8.762584786090596,0.3492813110351527,0.024722138505328672,1.062580776214599,0.28417388120624665,1.8409876712229511,0.6733773287104228,1.451784223718775,-1.6943599090576171,99.39202617469846,45.68959678128659,0.3892034475041763,10,-0.7371149063110352,-0.893610954284668,-1.7486653327941895,-2.839596748352051,-0.5216503143310547,2,0.00794799630619658,-3.1333781851820706,24.77162742614746,-1.4387060020345779,24.78070068359375,1.3529227471349243,23.746469497680664,0.00794799630619658
5582,2016-10-27,24.91224670410156,25.111835479736328,24.71265983581543,25.052865982055664,3728228.0,-0.007947996306196914,2.0877035091731275,-0.6200015137371805,67.65535422955824,56.20658970433499,-0.729182115557446,-0.8791578371884867,-1.205436155593258,-2.8669522715472766,8.252151758460435,0.39917564392089844,0.04442889788171556,0.8119608879089313,-0.05204831704691415,1.6759700928647767,0.37995628543101034,1.2439654903868522,-1.3925651434326127,86.01813569178267,27.280405777870186,0.43200460247792205,10,-0.537526130676266,-0.6940221786498988,-1.5638189315795863,-2.454028129577633,-0.7802085876464808,3,0.006190859149762362,1.7036791901888755,25.111835479736328,-3.1333781851820706,24.77162742614746,-1.4387060020345779,24.78070068359375,0.006190859149762362
5583,2016-10-28,25.15719795227051,25.15719795227051,24.41327667236328,24.77162742614746,3598999.0,0.009832563521002147,2.858807815978181,-2.741946422516063,66.90751216785256,57.84979454476607,-0.8700748194788126,-1.0831848730198885,-1.4181415965453361,-3.0717194769088714,8.598264165044599,0.7439212799072301,0.13878781427557385,0.9956747055053761,0.015897579662759398,1.9754518313479927,0.5057861425840677,1.4855632684266844,-1.541442761010746,100.0,41.39807823402788,0.48988856292130895,10,-0.7643327713012731,-0.9208288192749059,-1.664749145507816,-2.621865272521976,-0.7983531951904332,4,-0.00468815735892858,2.0877035091731275,24.91224670410156,1.7036791901888755,25.111835479736328,-3.1333781851820706,24.77162742614746,-0.00468815735892858
5584,2016-10-31,24.91224670410156,25.17080497741699,24.91224670410156,25.00296974182129,3799127.0,-0.009736825565139884,-4.699947440344345,-0.235295572594615,67.10142878558693,59.629704229131036,-0.5380620861780834,-0.7912746784993345,-1.1355219028077705,-2.783617044799339,8.412910079574356,0.2585582733154297,0.2219818339605446,0.6951562881469684,-0.3237812441304371,1.7140938204243739,0.18568752200826566,1.2046250542856711,-1.1731760919609329,65.8681699956943,3.9018166395444354,0.5094687661387027,10,-0.5125780105590785,-0.6690740585327113,-1.3744368553161586,-2.3360900878906214,-0.24494934082030895,0,-0.013292048688970937,2.858807815978181,25.15719795227051,2.0877035091731275,24.91224670410156,1.7036791901888755,25.111835479736328,-0.013292048688970937
5585,2016-11-01,24.549360275268555,25.125444412231445,24.51760673522949,24.97121620178223,3098824.0,-0.01456658779688702,-1.5046724564781482,4.649931672448086,62.82225074882322,61.101079808589716,-0.12662459874114873,-0.4082339416367766,-0.7449877066021884,-2.3749057853117748,7.924821074892067,0.6078376770019567,0.2617541676654298,0.3061872482299819,-0.7190256003209541,1.3314000967809179,-0.2064191760454861,0.8187936725054499,-0.6671162266002924,17.9641608105489,-49.055972131804864,0.5126064242754673,11,-0.14969158172607422,-0.30618762969970703,-1.008148193359375,-1.9732036590576172,0.5171146392822266,1,0.017183988575810716,-4.699947440344345,24.91224670410156,2.858807815978181,25.15719795227051,2.0877035091731275,24.91224670410156,0.017183988575810716
5586,2016-11-02,24.358844757080078,24.50399971008301,24.259048461914066,24.4813175201416,3088361.0,-0.00776050846344889,1.9189158474912111,0.29031893441362666,58.69282267195793,62.567947114408554,0.156430346864056,-0.2035011694392317,-0.5414830045847125,-2.1393529262324087,7.780640878791334,0.29031181335448863,0.2955142436171023,0.10002212524414134,-0.9220591360925887,1.1221033865808714,-0.4110185054242237,0.6110627559125064,-0.3477446155369428,10.945498438359357,-55.31413088917018,0.5110406306683654,11,0.040823936462402344,-0.11567211151123047,-0.7892823219299316,-1.7826881408691406,1.043300628662113,2,0.010800678096162697,-1.5046724564781482,24.549360275268555,-4.699947440344345,24.91224670410156,2.858807815978181,25.15719795227051,0.010800678096162697
5587,2016-11-03,24.03678131103516,24.42234992980957,24.00502777099609,24.358844757080078,3712808.0,-0.013221622341154315,-1.1646994805837034,2.6296740433881753,51.74565558750827,62.90255775633595,0.588764262618561,0.12383994263050724,-0.20186209300278435,-1.7696841301914752,7.353733100061277,0.4173221588134801,0.31526531131947166,-0.2213609695434542,-1.2440443575674216,0.8013224184805132,-0.7327026635554397,0.2899807244685313,1.1340236663818288,2.723808620049922,-59.92019757997686,0.5113416940119845,11,0.5511350631713796,0.20639133453368785,-0.463816642761234,-1.4606246948242223,1.3880443572998011,3,0.02302320960569082,1.9189158474912111,24.358844757080078,-1.5046724564781482,24.549360275268555,-4.699947440344345,24.91224670410156,0.02302320960569082
5588,2016-11-04,24.30894660949707,24.64008140563965,23.84172821044922,24.03678131103516,4763726.0,0.011322867855729113,-1.410954406559511,-0.8450673362786769,54.092519057620976,61.94282871386255,0.4523460703806066,-0.11228304319684668,-0.46011083683745113,-1.9931921483462531,7.563908845194578,0.7983531951904297,0.37039763838846085,0.024268150329589844,-0.9732140966940186,1.0217503973531983,-0.47447297318221615,0.5230092738413958,0.8385428237914994,35.15360516863068,-23.616152022909247,0.49874112351180433,11,0.19731998443603516,-0.06577396392822266,-0.6497960090637207,-1.6239233016967773,1.1793861389160192,4,-0.007277505516132821,-1.1646994805837034,24.03678131103516,1.9189158474912111,24.358844757080078,-1.5046724564781482,24.549360275268555,-0.007277505516132821
5589,2016-11-07,24.88503074645996,24.998432159423828,24.64008140563965,24.694515228271484,4125289.0,0.02369844099858387,-1.393927231258322,0.699999299194784,58.60962980485131,61.53193359898712,-0.1200020048331858,-0.6600453508798552,-1.0150048390025432,-2.5278566961001303,7.663984647448515,0.6894855499267578,0.47002061784976235,0.5608882904052734,-0.46710848699090946,1.5888850678014563,0.04688990170718199,1.0748866791033649,0.21022823791503598,81.272054879598,25.776452052711328,0.513998388698091,11,-0.37876415252685547,-0.6418581008911133,-1.2224783897399902,-2.200007438659668,0.6033020019531286,0,-0.02114467909406681,-1.410954406559511,24.30894660949707,-1.1646994805837034,24.03678131103516,1.9189158474912111,24.358844757080078,-0.02114467909406681
5590,2016-11-08,25.1345157623291,25.1345157623291,24.81245231628418,24.84874153137207,3153107.0,0.010025505630714582,1.253971220332648,1.50000500575662,64.97842537645144,61.400622047801214,-0.349334173625099,-0.851361803509814,-1.245959391225373,-2.7394830018468923,7.861167659761953,0.3220634460449219,0.5762495275656221,0.7457339286804192,-0.31654851334759826,1.8080163707084367,0.2145927076664087,1.2768751496944297,-1.2927875518798828,100.0,43.46945777709031,0.5311412210140092,11,-0.6282491683959961,-0.8913431167602539,-1.4572210311889648,-2.4494924545288086,0.2676296234130895,1,-0.018588716944692663,-1.393927231258322,24.88503074645996,-1.410954406559511,24.30894660949707,-1.1646994805837034,24.03678131103516,-0.018588716944692663
5591,2016-11-09,24.84874153137207,25.166269302368164,24.150182723999023,24.327091217041016,8515288.0,-0.01136979258559423,-1.321243929698887,1.8253931174413327,62.87797340835069,60.869801956555925,-0.11712102903745247,-0.5001288889787361,-0.9404988721284866,-2.41741719252391,8.555421558540917,1.0160865783691406,0.5537124940598979,0.4021245002746596,-0.6258342442532765,1.4300832448025957,-0.11185487198930844,0.9161038725386277,-0.981157569885255,76.027337095592,13.498615399349617,0.5139793722639677,11,-0.34247493743896484,-0.6055688858032227,-1.1714468002319336,-2.1637182235717773,0.898147583007816,2,0.008762350515973516,1.253971220332648,25.1345157623291,-1.393927231258322,24.88503074645996,-1.410954406559511,24.30894660949707,0.008762350515973516
5592,2016-11-10,24.621936798095703,25.207094192504886,24.52214241027832,24.98028945922852,5280965.0,-0.009127413273224416,-1.455281995884083,-0.6869595422219853,59.601985678513365,60.058076791073795,0.07171407054714152,-0.21617126084220928,-0.6979922247032171,-2.162803867531224,8.456622562497776,0.684951782226566,0.5269945433439673,0.13200006484985494,-0.8451001068237822,1.109100236523492,-0.3565500209869654,0.6205501506866753,-0.7024054229736336,57.14281722998679,-10.302014163619447,0.4885500858368191,11,-0.09752559661865234,-0.36061954498291016,-0.9457759857177734,-1.9369134902954102,0.7711372375488281,3,0.03168753920718492,-1.321243929698887,24.84874153137207,1.253971220332648,25.1345157623291,-1.393927231258322,24.88503074645996,0.03168753920718492
5593,2016-11-11,24.286266326904297,24.83967018127441,24.18193626403809,24.726266860961914,3818556.0,-0.013632984031433648,-1.0279753591014014,1.2278422397274735,43.595777985520805,57.446337813288665,0.3026809781436981,0.1572120040561522,-0.36408888114200977,-1.7780345518928797,9.329510371975779,0.657733917236321,0.441690902450258,-0.22249526977538991,-1.1664781124684076,0.7214875729176278,-0.6944866911218988,0.24949615157111893,-0.2894811827392587,12.875591471975644,-49.90903448401713,0.47199142134650907,11,0.2381448745727539,-0.024949073791503906,-0.6101055145263672,-1.601243019104004,1.442478179931637,4,0.04688078958309738,-1.455281995884083,24.621936798095703,-1.321243929698887,24.84874153137207,1.253971220332648,25.1345157623291,0.04688078958309738
5594,2016-11-14,24.54482460021973,24.97575378417969,24.49492645263672,24.540287017822266,3936821.0,0.010646275134889915,-9.095188514907068,-0.010312674749777243,47.24064473910163,55.715048256652935,-0.015060927039947103,-0.061258874435438315,-0.6227623562924585,-1.9697026020359658,10.105773100566296,0.6894874572753942,0.3670875848707098,0.008619594573978873,-0.9039834738859795,0.9212226630339373,-0.44768193965600034,0.4649211288039581,-0.4754209131543021,37.33916112941843,-22.458264995351477,0.4563015342299789,11,-0.020413398742679334,-0.28350734710693715,-0.8686637878418004,-1.8598012924194371,1.4651584625244105,0,0.038440207398545256,-1.0279753591014014,24.286266326904297,-1.455281995884083,24.621936798095703,-1.321243929698887,24.84874153137207,0.038440207398545256
5595,2016-11-15,24.63554573059082,24.735340118408203,24.513071060180664,24.62647247314453,2620460.0,0.0036961409115254806,1.1304216674741085,1.9995796553157947,43.83079520541619,54.06371187148163,-0.10311458648387983,-0.12027732862148355,-0.7008481107001217,-1.995875860184647,10.758830562719778,0.22226905822753906,0.2746606089174861,0.07529935836792134,-0.8201614186570332,0.9707601353928759,-0.3724310301445577,0.5230297468804004,-0.4978806131990261,45.92276846782124,-8.499953173010681,0.4477303885124776,11,-0.11113452911376953,-0.37422847747802734,-0.9593849182128906,-1.9505224227905273,1.4787673950195312,1,0.03461612042810702,-9.095188514907068,24.54482460021973,-1.0279753591014014,24.286266326904297,-1.455281995884083,24.621936798095703,0.03461612042810702
5596,2016-11-16,24.358844757080078,24.74441146850586,24.16832733154297,24.73080444335937,3875261.0,-0.011231777714067581,1.886382966523638,-40.99516501997018,42.972374116890265,53.08890281919074,0.19398609757652352,0.20516936643286954,-0.41753747949876896,-1.6660104278446255,11.653815816879579,0.5760841369628906,0.18645579315269245,-0.2256697654724107,-1.0674630414656932,0.6161235105208718,-0.6465664034690519,0.19522687252423054,0.8482494354248082,18.340730022970376,-30.759970106343218,0.4208966379966412,11,0.16556644439697266,-0.09752750396728516,-0.6826839447021484,-1.6738214492797852,1.9142322540283203,2,0.042830464213984065,1.1304216674741085,24.63554573059082,-9.095188514907068,24.54482460021973,-1.0279753591014014,24.286266326904297,0.042830464213984065
5597,2016-11-17,24.68090629577637,24.74894714355469,24.336162567138672,24.40874099731445,2675030.0,0.013221544039057287,1.0222295936721635,-0.7317064415888351,44.06777325673105,51.97504217464742,-0.03028211878019249,-0.04413081600926816,-0.7141947713131209,-1.9385790091698532,12.156789869429298,0.4127845764160192,0.14240737618088062,0.048762798309329725,-0.6906237448568113,0.7881493414754708,-0.3209304732737408,0.41845606989240025,0.5054125595092778,63.48305316967634,19.960687535165874,0.36969327158307064,11,-0.002267837524417615,-0.41958904266357777,-1.0115499496459996,-1.9958829879760778,1.5921707153320277,3,0.04319058651367014,1.886382966523638,24.358844757080078,1.1304216674741085,24.63554573059082,-9.095188514907068,24.54482460021973,0.04319058651367014
5598,2016-11-18,24.65369033813477,24.894102096557614,24.49492645263672,24.82152557373047,3078708.0,-0.0011027130574317034,1.550738592043717,-0.6166665498657666,46.594991982188084,50.640082416573726,0.056969359824091015,0.05748394873038265,-0.6555176552821571,-1.8628296055295266,12.514246387208445,0.3991756439208949,0.12742409654445908,-0.023814201354976916,-0.6345398328872065,0.5869114301772527,-0.3291770171210935,0.28154861441113965,0.5122686866760269,60.11234893367745,18.614498488124454,0.3053628157661149,11,0.024948120117183947,-0.2358770370483434,-1.0138187408447301,-1.9686670303344762,1.6874275207519496,4,0.029990791941037376,1.0222295936721635,24.68090629577637,1.886382966523638,24.358844757080078,1.1304216674741085,24.63554573059082,0.029990791941037376
5599,2016-11-21,24.70358657836914,24.88956642150879,24.53121566772461,24.78977394104004,1858485.0,0.002023885250038715,1.5079458308582565,0.5135236493397386,52.2135309019415,49.221760808294846,-0.023882962814180786,0.0015961328820139897,-0.66789856286724,-1.8608021060633497,12.100436376181289,0.3583507537841797,0.17069929284097185,0.029937744140625,-0.5790158078228664,0.6388912961041164,-0.2745390318411225,0.3344145201223725,0.4424198125763006,73.75004927532459,28.066011045562178,0.3044767759817462,11,-0.0249481201171875,-0.28577327728271484,-1.0637149810791016,-1.8915529251098633,1.6692848205566406,0,0.04149834378156392,1.550738592043717,24.65369033813477,1.0222295936721635,24.68090629577637,1.886382966523638,24.358844757080078,0.04149834378156392
5600,2016-11-22,24.77162742614746,24.91224670410156,24.62647247314453,24.91224670410156,1955362.0,0.002754290255079672,3.0645100033911348,1.631553322858303,56.140328975479775,48.47313364908696,-0.16630122887091403,-0.07003546985296083,-0.6910105697347362,-1.8683914306103269,11.429667902644512,0.2857742309570277,0.18842706484133487,0.09797859191894531,-0.5109749600445461,0.7069321438824367,-0.20649818406280218,0.4024553679006928,0.3548253836099313,81.09751094793232,29.737906561386183,0.3044767759817462,11,-0.08391666412353516,-0.35381412506103516,-1.1317558288574219,-1.8416547775268555,1.4742317199707031,1,0.04999088736856838,1.5079458308582565,24.70358657836914,1.550738592043717,24.65369033813477,1.0222295936721635,24.68090629577637,0.04999088736856838
5601,2016-11-23,25.31142425537109,25.438434600830078,25.00296974182129,25.061939239501953,4921174.0,0.02179093121083575,-1.3703669096119107,-1.7741878602916439,67.8073708680493,49.38484311459095,-0.7080203900952426,-0.6262195389037011,-1.1843828983992388,-2.3410869825540708,10.286539531020123,0.6668071746826172,0.15126178637270016,0.627795982360837,-0.016886591946988716,1.2724785566686627,0.3054546952069259,0.9501372695147481,-1.1430969238281214,88.47740470801548,29.686538157864028,0.3223412871539121,11,-0.5080432891845668,-0.7779407501220668,-1.626191616058346,-2.340626716613766,0.997940063476566,2,0.03172041455031471,3.0645100033911348,24.77162742614746,1.5079458308582565,24.70358657836914,1.550738592043717,24.65369033813477,0.03172041455031471
5602,2016-11-24,25.06647491455078,25.39760971069336,25.00750541687012,25.39760971069336,1871483.0,-0.009677422271815894,1.3561661194631431,-1.327273283283149,60.6641265852015,51.28132629233325,-0.4396118378181164,-0.38907126373194956,-0.9076206507956073,-2.0334733542064427,9.282342270536692,0.39010429382323863,0.05293383059294143,0.3751352310180671,-0.2845760374904138,1.034846499526548,0.045279596763826646,0.7049908652723076,-0.872745437622072,60.57695029009238,-1.1541401915905212,0.3298556342542406,11,-0.2630939483642578,-0.5329914093017578,-1.3891801834106445,-1.9595947265625,1.6057777404785156,3,0.04813609016308873,-1.3703669096119107,25.31142425537109,3.0645100033911348,24.77162742614746,1.5079458308582565,24.70358657836914,0.04813609016308873
5603,2016-11-25,25.03925704956055,25.188949584960934,24.92131996154785,25.188949584960934,1223355.0,-0.001085827388295102,2.5757243699193393,0.4520592131789429,52.567961630634585,51.873250391392475,-0.32894124792179014,-0.39119926605316735,-0.8393299141276955,-1.9498491587954163,8.977733881206069,0.2676296234130824,-0.020699317158268116,0.35381441116333434,-0.29028710318650397,0.9979159255131727,0.03176365398841341,0.6758651683382553,-0.8206334701538154,55.99986544558575,-3.1247809982637236,0.32205075717491927,11,-0.235876083374027,-0.505773544311527,-1.333611965179447,-1.6851587295532262,1.2202110290527308,4,0.049275422154328785,1.3561661194631431,25.06647491455078,-1.3703669096119107,25.31142425537109,3.0645100033911348,24.77162742614746,0.049275422154328785
5604,2016-11-28,24.581111907958984,25.03925704956055,24.549360275268555,24.92585563659668,2605406.0,-0.01829707409827508,-1.400001868818317,2.303012155653635,41.38417215085826,51.60140338533048,0.15074500938947466,0.04307457006547111,-0.35584879564012084,-1.4449216976757029,8.899390645198885,0.48989677429199574,-0.07597482773634923,-0.0877739906311028,-0.7243072689069372,0.5487592876447316,-0.40604062976902,0.2304926485068144,-0.33809210812378154,3.5713136435894635,-48.30161086350901,0.3182666391379165,11,0.22226905822753906,0.05896949768066406,-0.8720645904541016,-1.1226835250854492,1.3245410919189453,0,0.07159993240004225,2.5757243699193393,25.03925704956055,1.3561661194631431,25.06647491455078,-1.3703669096119107,25.31142425537109,0.07159993240004225
5605,2016-11-29,24.97121620178223,24.97121620178223,24.49492645263672,24.581111907958984,3167695.0,0.015870083309654337,1.4418585321253166,-1.131577637002417,51.846787822451645,52.587449352615074,-0.208682260494637,-0.33076328592496296,-0.712636971509351,-1.7879628455140661,9.692561132179437,0.47628974914551137,-0.009971587460977815,0.2812375068664572,-0.3664788921906883,0.9289539059236027,-0.042620692662115545,0.60509570639503,-0.7042881059271302,50.48072452342003,1.5944668921514449,0.3238581995285734,11,-0.08391761779785512,-0.3311347961425817,-0.839178085327152,-1.1499004364013707,0.734848022460934,1,0.056130834229992876,-1.400001868818317,24.581111907958984,2.5757243699193393,25.03925704956055,1.3561661194631431,25.06647491455078,0.056130834229992876
5606,2016-11-30,24.621936798095703,24.92585563659668,24.50853538513184,24.903175354003906,5932586.0,-0.013987280429761273,1.5555503644178441,-0.7209317107276724,50.0,53.24658565742274,0.203211235475802,0.04135732856609664,-0.33633792300726384,-1.3933908400315893,10.002048483335392,0.4626808166503906,0.015792848502780288,-0.0811964988708489,-0.7110365250880193,0.5486435273463215,-0.39611651197943587,0.23372351423773807,-0.33157857214110464,14.070311410496423,-32.376479191348686,0.31492001310858597,11,0.3447437286376953,0.018144607543945312,-0.42412471771240234,-0.7348470687866211,1.197530746459961,2,0.06595428951584581,1.4418585321253166,24.97121620178223,-1.400001868818317,24.581111907958984,2.5757243699193393,25.03925704956055,0.06595428951584581
5607,2016-12-01,24.590185165405273,24.658226013183594,24.39059638977051,24.549360275268555,2997298.0,-0.0012895668180289421,2.0256603773584505,-0.14516107154967786,54.84805722947469,54.163592907121256,0.24668199828120407,0.12300066242323027,-0.299021213523055,-1.3212862770404143,9.934683980022264,0.2676296234130824,0.05140244371545677,-0.14061832427978516,-0.6907833135878931,0.4095466650283228,-0.41570081893383914,0.13446417037426883,-0.27686541195316394,25.000059727594167,-24.631899643270604,0.2750824946540539,12,0.32433032989501953,0.049896240234375,-0.2937126159667969,-0.682682991027832,1.4334049224853516,3,0.06991322521072396,1.5555503644178441,24.621936798095703,1.4418585321253166,24.97121620178223,-1.400001868818317,24.581111907958984,0.06991322521072396
5608,2016-12-02,24.132038116455078,24.41781234741211,23.95059585571289,24.41781234741211,4006896.0,-0.018631297237840294,2.2698294043836933,-7.0,43.80949329830639,53.229810951161795,0.696271345825906,0.5978676033220864,0.16226038322080072,-0.8246785901652132,10.641561035134945,0.6395893096923828,0.10414659908408197,-0.5899199485778794,-1.173327202291805,-0.006512694863953783,-0.881623575434844,-0.29821632172091483,1.306396484375,16.666549865795748,-33.09436510556871,0.2917036268569628,12,0.5624771118164062,0.5080432891845703,0.16443443298339844,-0.22453594207763672,2.054853439331051,4,0.10526315789473695,2.0256603773584505,24.590185165405273,1.5555503644178441,24.621936798095703,1.4418585321253166,24.97121620178223,0.10526315789473695
5609,2016-12-05,24.358844757080078,24.717195510864254,24.00502777099609,24.009563446044922,4055500.0,0.00939856963305341,-2.9746753246752458,-1.2222281549510106,46.01308497206952,52.10456161744954,0.46424024094849514,0.34743224627462155,-0.04818269234851158,-1.010518532178665,11.458890767939224,0.7121677398681641,0.13566846379910658,-0.33680400848388814,-0.9364783240783119,0.2628703071105356,-0.6366411662810982,-0.03696685068667804,1.0498330688476578,40.00007475252229,-9.82307420493072,0.29983715779721126,12,0.33567047119140625,0.2812366485595703,-0.04422760009765625,-0.4331979751586914,1.9958820343017614,0,0.07802600412652061,2.2698294043836933,24.132038116455078,2.0256603773584505,24.590185165405273,1.5555503644178441,24.621936798095703,0.07802600412652061
5610,2016-12-06,24.66729736328125,24.694515228271484,24.254512786865234,24.43595695495605,2595842.0,0.012662858574666869,2.079350459523857,0.6623326270723764,54.40411854992358,50.61531135988002,0.15581800840256577,0.0023000288308452355,-0.3394209873744245,-1.27557763550114,12.0576557987781,0.44000244140625,0.1645653214549796,-0.0049904823303208445,-0.567957997942397,0.5579770332817553,-0.28647424013635714,0.27649327547571545,0.7122188232421891,73.48826657435602,18.869727050250255,0.28148375780603785,12,0.006805419921875,-0.027215957641601562,-0.34587669372558594,-0.7348470687866211,1.2610359191894531,1,0.05020232327681118,-2.9746753246752458,24.358844757080078,2.2698294043836933,24.132038116455078,2.0256603773584505,24.590185165405273,0.05020232327681118
5611,2016-12-07,25.06647491455078,25.06647491455078,24.79430961608887,24.94853591918945,3341185.0,0.016182459934331206,3.6153572468220765,0.509807154812068,55.386569190110684,50.02891609375882,-0.3148717465138233,-0.4002501475453286,-0.7229713755770817,-1.635408235064201,12.04270090558926,0.39917755126953125,0.17556728280658973,0.38330039978027486,-0.20201214166214498,0.9686129412226947,0.09064412905906494,0.6759566705014848,0.2844628653564456,100.0,44.58178071186374,0.2926562707212093,12,-0.4967021942138672,-0.4263935089111328,-0.7450542449951172,-1.1340246200561523,1.1340236663818324,2,0.0255157261590504,2.079350459523857,24.66729736328125,-2.9746753246752458,24.358844757080078,2.2698294043836933,24.132038116455078,0.0255157261590504
5612,2016-12-08,25.40214538574219,25.47472381591797,24.835134506225586,25.17534065246582,4086491.0,0.01339121166161883,2.439007255852114,1.9230682148979248,59.626590178476796,50.81320815463017,-0.6681870291667025,-0.7109216941853838,-1.0317726936218072,-1.9269902261341834,12.165676093401778,0.6395893096923828,0.17530358965510118,0.6799604415893583,0.013463085586089107,1.3464577975926275,0.3467117635877237,1.013209119590993,-1.4515495300293004,95.2380356459039,38.744148382227486,0.33324867800163377,12,-0.6894855499267614,-0.7439193725585973,-1.080724716186527,-1.4696950912475621,0.42639350891112926,3,0.01642861862556333,3.6153572468220765,25.06647491455078,2.079350459523857,24.66729736328125,-2.9746753246752458,24.358844757080078,0.01642861862556333
5613,2016-12-09,25.42482566833496,25.483795166015625,25.102764129638672,25.388538360595703,2923771.0,0.0008928490979152048,3.9411939301747485,0.1599936086653018,59.34194292411507,52.80851601832536,-0.7045094053640568,-0.6787292743568649,-1.0280824020576702,-1.9080445689784895,11.73679615756444,0.3810310363769531,0.07980127387198621,0.6457127571105943,-0.05749822779317881,1.3489237420143674,0.29410726465870596,0.9973182495624826,-1.4437472534179676,96.01225332129499,39.97852282084193,0.35160549245188705,12,-0.7076301574707031,-0.7620639801025391,-1.0092811584472656,-1.492375373840332,0.19051742553710938,4,0.023550384469356977,2.439007255852114,25.40214538574219,3.6153572468220765,25.06647491455078,2.079350459523857,24.66729736328125,0.023550384469356977
5614,2016-12-12,25.48833274841309,25.5064754486084,25.03018569946289,25.35678482055664,3918814.0,0.0024978373856550107,4.675746934415238,3.6251773981604134,59.294134524533916,53.635998985223395,-0.6993365234338214,-0.7040224326512536,-1.0596964758164695,-1.936376643333329,11.516476043896434,0.4762897491455078,0.032229686327450935,0.6620444297790549,-0.09918634754321332,1.423275207101323,0.2814290411179208,1.042659818440189,-1.447145663452151,98.55085932274945,43.800223810903574,0.38061538866113376,12,-0.759797096252445,-0.759797096252445,-1.113613128662113,-1.5558824539184606,0.2449474334716797,0,0.02740700281451458,3.9411939301747485,25.42482566833496,2.439007255852114,25.40214538574219,3.6153572468220765,25.06647491455078,0.02740700281451458
5615,2016-12-13,25.48833274841309,25.710601806640625,25.42482566833496,25.50193977355957,2984934.0,0.0,-3.064482000922334,-0.10343777639226238,52.667587393822636,53.93239758453702,-0.6909279532837296,-0.6712745945870218,-1.034457617891963,-1.902365574493448,11.432526269884805,0.28577613830566406,0.022760664260395913,0.6194050788879437,-0.19079973145616336,1.4296098892320508,0.21430267371589196,1.0245074840599955,-1.3592283616333027,75.74255673905787,24.214743379412297,0.40510240517205265,12,-0.6577339172363317,-0.6577339172363317,-1.113613128662113,-1.5558824539184606,0.18144416809081676,1,0.03399178955801618,4.675746934415238,25.48833274841309,3.9411939301747485,25.42482566833496,2.439007255852114,25.40214538574219,0.03399178955801618
5616,2016-12-14,25.40214538574219,25.57451820373535,25.37039375305176,25.50193977355957,2628829.0,-0.0033814437186466817,-1.5000292004906335,7.334034202412643,55.31607424645554,53.984399475312685,-0.5391239475826133,-0.530096506923929,-0.9240974758310578,-1.780439881724643,10.722246823489085,0.2041244506835902,0.0920543267579852,0.4810526847839398,-0.32520755269700885,1.2873129222648885,0.07792256604346548,0.8841828035244141,-1.1465212053735385,64.76665424828525,13.789328474543282,0.4031301187404743,12,-0.5715465545654332,-0.5715465545654332,-1.0274257659912145,-1.4696950912475621,-0.07257652282715199,2,0.02071430931278151,-3.064482000922334,25.48833274841309,4.675746934415238,25.48833274841309,3.9411939301747485,25.42482566833496,0.02071430931278151
5617,2016-12-15,25.746889114379886,25.855756759643555,25.44750785827637,25.456579208374023,4185394.0,0.013571441443335441,-1.6470770105987345,-2.9090804839358437,60.182772425385,55.803652711654756,-0.7850953480775118,-0.8336251617084081,-1.240310303220113,-2.082587211866066,10.183151371772754,0.45361137390136363,0.10244857395868934,0.77249727249146,-0.10472300216641628,1.6497175471493364,0.3338871351625201,1.2111074098204,-1.3748667239094772,86.81304971617534,34.964460331423915,0.4386101373289386,12,-0.8164968490600621,-0.8437128067016637,-1.3721694946289098,-1.8144388198852575,-0.45814514160156605,3,0.017618030067150237,-1.5000292004906335,25.40214538574219,-3.064482000922334,25.48833274841309,4.675746934415238,25.48833274841309,0.017618030067150237
5618,2016-12-16,25.39307403564453,25.81039428710937,25.37039375305176,25.71513748168945,8623129.0,-0.013742051599458849,-1.395055960464303,-1.1093780797077386,62.045760659188865,57.58506112133468,-0.2610423123674792,-0.4443597036875282,-0.8527133965677223,-1.6866418344174683,9.8925579327759,0.4400005340576101,0.1413575013080859,0.38171300888061666,-0.5009038074270293,1.2643298251882626,-0.05959539927320634,0.8230214170344397,-0.8726782082568079,43.956038878376845,-13.421004511496506,0.44130840815382266,12,-0.3379392623901367,-0.4898977279663086,-1.0002098083496094,-1.442479133605957,-0.5624752044677699,4,0.017148961893999948,-1.6470770105987345,25.746889114379886,-1.5000292004906335,25.40214538574219,-3.064482000922334,25.48833274841309,0.017148961893999948
5619,2016-12-19,25.728744506835934,25.728744506835934,25.492868423461914,25.492868423461914,3145145.0,0.013218977376280527,1.0000000000000302,-0.7323901121679054,61.422701772409226,58.36490370161086,-0.42684438410517345,-0.7370805243955694,-1.1602414467566469,-1.9771505272751035,9.58626046324663,0.3356704711914027,0.17731386245984737,0.6661255836486788,-0.2592677174905731,1.5915188847879307,0.20342893307905285,1.1288222342183047,-1.0748125862226274,73.83149290682502,14.938430605551645,0.46269665056962545,12,-0.403711318969723,-0.8255681991577113,-1.335880279541012,-1.7781496047973597,-0.5760841369628835,0,-0.0044075766283012685,-1.395055960464303,25.39307403564453,-1.6470770105987345,25.746889114379886,-1.5000292004906335,25.40214538574219,-0.0044075766283012685
5620,2016-12-20,26.00998306274414,26.00998306274414,25.706064224243164,25.855756759643555,2969230.0,0.010930908650963689,2.9412062973818625,0.6538445988016304,71.36870392903951,60.14069645038072,-0.5560703028546818,-0.9705482579118652,-1.401300168833874,-2.2065704254268077,9.520271444527506,0.30391883850097656,0.3088576469494413,0.8854463577270515,-0.1202031727234889,1.8910958881775919,0.3826215925017813,1.3882711229523217,-1.2358686582278082,100.0,33.973288588563236,0.5028247652252695,12,-0.5874242782592773,-1.029693603515625,-1.6171188354492188,-2.0593881607055664,-0.5624752044677699,1,-0.010638333757922003,1.0000000000000302,25.728744506835934,-1.395055960464303,25.39307403564453,-1.6470770105987345,25.746889114379886,-0.010638333757922003
5621,2016-12-21,26.11431312561035,26.11431312561035,25.86482810974121,26.0190544128418,2638584.0,0.004011154586857524,4.238051378571572,0.6176554248753774,72.9507829463598,61.621162313478834,-0.5544386189928758,-1.0663142887468453,-1.458583937633751,-2.258166378911639,10.577394429806716,0.24948501586914062,0.43133627163111754,0.9496319770812995,-0.14738033157109243,2.0466442857336915,0.4011258227551018,1.4981381314074973,-1.191894482106683,100.0,27.59466840142626,0.5485061543261963,12,-0.5420637130737305,-1.0818586349487305,-1.7214488983154297,-2.1637182235717773,-0.9525794982910156,2,-0.017022703487096003,2.9412062973818625,26.00998306274414,1.0000000000000302,25.728744506835934,-1.395055960464303,25.39307403564453,-0.017022703487096003
5622,2016-12-22,26.2730770111084,26.2730770111084,26.01451873779297,26.03720092773437,2664240.0,0.006079573478896094,1.1923229317441193,2.476162825621338,85.43541657064813,64.52043716309362,-0.6444383830832763,-1.1911168892477662,-1.5695339609240762,-2.365852025551348,11.794845634315982,0.2585582733154297,0.5103174400023605,1.0480657577514663,-0.15389960808292003,2.2500311235858526,0.4470830748342749,1.6490484406686576,-1.1837931401097954,100.0,19.69543231992209,0.6009826829171927,12,-0.6214456558227539,-1.161240577697754,-1.8802127838134766,-2.322482109069824,-1.5649547576904297,3,-0.03591159679524558,4.238051378571572,26.11431312561035,2.9412062973818625,26.00998306274414,1.0000000000000302,25.728744506835934,-0.03591159679524558
5623,2016-12-23,26.2730770111084,26.33658218383789,26.15060234069824,26.27761268615723,1825401.0,0.0,2.037033576278635,-0.0192290586817973,84.25321760973654,67.29366861700503,-0.5715665380001482,-1.1530608040774872,-1.5257062158461245,-2.3178042334329305,13.089048258562002,0.185979843139652,0.5635944755829811,0.9863747596740708,-0.29919250333132297,2.2719420226794647,0.34359112817137216,1.6291583911767695,-0.994386237692229,92.4731377260941,6.77825501471861,0.6427836315026971,12,-0.4195890426635742,-1.1294879913330078,-1.8030991554260254,-2.322482109069824,-1.6556758880615234,4,-0.03746546466231937,1.1923229317441193,26.2730770111084,4.238051378571572,26.11431312561035,2.9412062973818625,26.00998306274414,-0.03746546466231937
5624,2016-12-27,26.34111785888672,26.400087356567386,26.241323471069336,26.39101409912109,1044869.0,0.0025897555794303084,3.666591915680505,11.000841042883788,82.7708485817138,70.6384754156596,-0.5653735330033562,-1.1409846685917664,-1.5510035461873848,-2.3405352386592284,13.72239979409402,0.15876388549805043,0.5765768939204889,0.9664153099060044,-0.3562055837582392,2.289036203570248,0.3051048630738826,1.6277257567381263,-0.8720066315946404,91.50323743775168,4.088146050117601,0.6613104468321227,12,-0.4558773040771449,-1.165776252746582,-1.7928919792175293,-2.3905229568481445,-1.6738204956054688,1,-0.057344530167703245,2.037033576278635,26.2730770111084,1.1923229317441193,26.2730770111084,4.238051378571572,26.11431312561035,-0.057344530167703245
5625,2016-12-28,26.37287139892578,26.39101409912109,26.31390190124512,26.34111785888672,1475460.0,0.001205474278243246,1.2667077820139323,-0.6363914373089138,79.87549550555515,73.36730000000401,-0.5123380524157142,-1.1197560803762556,-1.543881467269415,-2.3316216053815246,14.283803559988334,0.07711219787596946,0.594500225689913,0.9280860900878913,-0.45181524816540986,2.3079874283411925,0.23813542096124252,1.6180367592145402,-0.7175649457786406,94.91536899119775,8.716595166171444,0.6899506691266505,12,-0.4876308441162074,-1.1975297927856445,-1.8246455192565918,-2.422276496887207,-1.524129867553711,2,-0.04626765931533838,3.666591915680505,26.34111785888672,2.037033576278635,26.2730770111084,1.1923229317441193,26.2730770111084,-0.04626765931533838
5626,2016-12-29,26.245859146118164,26.309364318847656,26.15513801574707,26.23225212097168,1390265.0,-0.004816019116249515,1.193559763442027,0.4285199423354157,71.33021572812206,74.60590481141922,-0.28279822670232235,-0.9115830793685582,-1.3696014730451154,-2.1696275884707177,14.686915664195837,0.21773338317871094,0.609017705147231,0.7198777198791504,-0.6472083107762217,2.0869637505345224,0.03633470455146437,1.4034207352068364,-0.4415965122869743,59.999802126153924,-24.02054629039742,0.6835430153276856,12,-0.3606185913085902,-1.0705175399780273,-1.6930971145629883,-2.29526424407959,-1.3154678344726527,3,-0.03041818076509306,1.2667077820139323,26.37287139892578,3.666591915680505,26.34111785888672,2.037033576278635,26.2730770111084,-0.03041818076509306
5627,2016-12-30,26.309364318847656,26.309364318847656,26.12792205810547,26.21410751342773,2017523.0,0.0024196263637605853,2.809539065315766,7.0005606952623864,71.91005290505335,75.70193728318195,-0.28846029579306176,-0.8850656342146976,-1.3794469163470566,-2.201048000744514,14.836898953879412,0.1814422607421875,0.6633387969387776,0.6974239349365234,-0.6377350572770837,2.0325829271501306,0.029844438829719877,1.365003431043327,-0.38593674046922644,66.66619946318232,-15.183033022152244,0.6675794961068041,12,-0.3628864288330078,-1.1340227127075195,-1.6409320831298828,-2.152377128601074,-1.6103134155273473,4,-0.04362061650825122,1.193559763442027,26.245859146118164,1.2667077820139323,26.37287139892578,3.666591915680505,26.34111785888672,-0.04362061650825122
5628,2017-01-02,26.672252655029297,26.69039726257324,26.223180770874023,26.28214836120605,1288952.0,0.013793124447392113,1.1914803201030826,4.095290537022831,75.5380889726011,77.27031363875884,-0.5037944738875879,-1.1045191305558788,-1.683937264487561,-2.5284016711360415,14.452251681275424,0.4672164916992152,0.7301367500663005,0.9333015441894545,-0.28749217387271386,2.154095262251623,0.32290468515837034,1.5436984032205388,-0.6534931210130743,96.77414979365878,16.33375671699963,0.6103968590310838,1,-0.47402191162109375,-1.3517560958862305,-2.0038204193115234,-2.5084609985351562,-2.1501102447509766,0,-0.07363946446574221,2.809539065315766,26.309364318847656,1.193559763442027,26.245859146118164,1.2667077820139323,26.37287139892578,-0.07363946446574221
5629,2017-01-03,26.25946807861328,26.717613220214844,26.04627227783203,26.717613220214844,3308592.0,-0.01547617974960136,1.930691090757702,-1.174417069628938,64.11956211221548,76.4648534368895,-0.008727526136098618,-0.5713365689133703,-1.2496887162350454,-2.0837154279909456,14.631526061092353,0.6713409423828125,0.7438753693421916,0.42548580169677663,-0.6273027860992677,1.478274389492821,-0.10090849220124554,0.9518800955947988,0.4309291839599574,31.756710684819417,-47.242306756713496,0.5263942938980225,1,0.031752586364746094,-0.9253635406494141,-1.5910358428955078,-2.038975715637207,-1.7146434783935511,1,-0.06253237691831881,1.1914803201030826,26.672252655029297,2.809539065315766,26.309364318847656,1.193559763442027,26.245859146118164,-0.06253237691831881
5630,2017-01-04,25.90565299987793,26.23225212097168,25.73328018188477,26.23225212097168,4049051.0,-0.013473809815040094,2.055562044477646,0.712872606161532,58.396379146376695,74.8476974591136,0.36736427631336355,-0.12647457095119563,-0.8777859842304423,-1.6984285137425985,14.492326936057093,0.5261878967285121,0.7736260748107711,0.009752941131591086,-0.8884364505730211,0.9079423328362033,-0.439341754720715,0.4588476369838972,0.8119602203369141,17.511635928180542,-60.673330971543095,0.44909469585230605,1,0.319793701171875,-0.5715484619140625,-1.1839218139648438,-1.6783561706542969,-1.1385612487792933,2,-0.04780252544116592,1.930691090757702,26.25946807861328,1.1914803201030826,26.672252655029297,2.809539065315766,26.309364318847656,-0.04780252544116592
5631,2017-01-05,25.706064224243164,26.03720092773437,25.65616607666016,25.706064224243164,3640212.0,-0.007704448740809777,-6.636252436833856,-0.0,49.28457880262203,70.83093770711068,0.5620594853006367,0.13016087183945046,-0.6730234664983925,-1.4683538368944866,15.179236008192806,0.38103485107421164,0.780856596048416,-0.22181529998779226,-1.0374097194461207,0.5937791194705362,-0.6296125097169565,0.18598190974137196,1.0115489959716797,4.700954530425339,-69.40215354857297,0.4077972097291637,1,0.48082542419433594,-0.3719596862792969,-0.9423742294311523,-1.3290767669677734,-1.0433025360107386,3,-0.033350990077374854,2.055562044477646,25.90565299987793,1.930691090757702,26.25946807861328,1.1914803201030826,26.672252655029297,-0.033350990077374854
5632,2017-01-06,25.819467544555664,25.928333282470703,25.69245529174805,25.75142478942871,2912630.0,0.004411539601054448,-1.536571358247587,100.0,58.159720321172216,67.93166023060353,0.42191371467962924,0.052307135184555875,-0.7733942896681327,-1.5538513254371296,15.744225810408485,0.2358779907226527,0.7311908887569487,-0.12927808761596538,-0.9087950236931093,0.6502388484611785,-0.5190365556545373,0.26048038042260657,0.834458847045898,15.384795077842822,-59.94859388057941,0.38975846803857256,1,0.36742210388183594,-0.4853630065917969,-1.0160865783691406,-1.4424800872802734,-0.7802104949951136,4,-0.03443433647018124,-6.636252436833856,25.706064224243164,2.055562044477646,25.90565299987793,1.930691090757702,26.25946807861328,-0.03443433647018124
5633,2017-01-09,26.023590087890625,26.023590087890625,25.769569396972656,25.88297271728516,1889029.0,0.007905761146418389,2.612934729531767,2.0666031283287025,55.941479973679584,64.95061927415529,0.19967802849496508,-0.11031329362711872,-0.9697404312251763,-1.7312051972245222,16.40379903308662,0.25402069091796875,0.6683634661250153,0.04490623474121236,-0.6948668780279377,0.7846793475103624,-0.32498032164336266,0.4147927911257874,0.5704706848144525,34.6153846153844,-39.21811746730499,0.36988655638457413,1,0.163299560546875,-0.6894855499267578,-1.2462916374206543,-1.6466026306152344,-1.0931987762451136,0,-0.05089763480353371,-1.536571358247587,25.819467544555664,-6.636252436833856,25.706064224243164,2.055562044477646,25.90565299987793,-0.05089763480353371
5634,2017-01-10,26.18689155578613,26.18689155578613,25.846683502197266,26.07802581787109,3079109.0,0.006275132191368549,5.250048180527993,0.7741983614562618,53.742812062418466,62.04698778047344,0.013632504815817015,-0.23041040770864996,-1.1153108684478532,-1.8627503741593472,17.403348180534543,0.34020805358886363,0.5558410191428536,0.17327976226806285,-0.5342752939405067,0.8808348184766324,-0.1804977658362219,0.5270572903723476,0.3508955351562548,92.12607810353039,20.710086604272973,0.35377752810428564,1,-1.9073486292597863e-06,-0.8255710601806605,-1.5195932388305629,-1.8099040985107386,-1.1385612487792898,1,-0.06357185013583544,2.612934729531767,26.023590087890625,-1.536571358247587,25.819467544555664,-6.636252436833856,25.706064224243164,-0.06357185013583544
5635,2017-01-11,26.35472679138184,26.65864562988281,25.97369384765625,26.136993408203125,4021560.0,0.0064091316542160826,-1.516666841867346,2.000017520192054,54.95327543521837,60.227327747928584,-0.17550325639667008,-0.34784366086062946,-1.2514005337665886,-2.0007902544111182,18.369026088755085,0.684951782226559,0.45692109941559167,0.2977952957153356,-0.3798044437826391,0.9753950352133103,-0.04100457403365354,0.6365951654643247,-0.6985607147216797,69.68328805071702,1.8051973691128609,0.3387998697489881,1,-0.1678371429443395,-0.8686637878418004,-1.687428474426273,-1.9777393341064489,-1.2565002441406286,2,-0.06867467097985469,5.250048180527993,26.18689155578613,2.612934729531767,26.023590087890625,-1.536571358247587,25.819467544555664,-0.06867467097985469
5636,2017-01-12,25.928333282470703,26.241323471069336,25.855756759643555,26.209571838378906,3859469.0,-0.016179014576260697,1.2368432700393928,-1.2916648416626306,43.60269419855381,57.08206566942864,0.22474710150393307,0.12647624970696114,-0.7914198352725244,-1.5532244779477935,19.390651784303696,0.4989700317382848,0.3526094336808221,-0.15490760803222514,-0.7627286773836914,0.45291346131924115,-0.4588181427079583,0.149002926643508,-0.2521176147460906,24.413201148131726,-37.774041113481964,0.3039105346757323,1,0.2585563659667969,-0.17237186431884766,-1.2712411880493164,-1.5513458251953125,-0.7439193725585938,3,-0.04478658611493336,-1.516666841867346,26.35472679138184,5.250048180527993,26.18689155578613,2.612934729531767,26.023590087890625,-0.04478658611493336
5637,2017-01-13,26.200498580932614,26.27761268615723,25.96008682250977,26.10524177551269,2860036.0,0.010496829684224718,1.5454503753763782,-0.33870464564259073,48.77674464657006,54.108582966536304,-0.07206299094480073,-0.11590589161967202,-1.0157602085517752,-1.7984363715300695,19.922773535440637,0.349279403686527,0.2700039132680665,0.09457721710204581,-0.49394446696073047,0.6830989011648221,-0.19968362492934233,0.38883805913343394,-0.5046343139648357,48.4693177039978,-9.478542245259497,0.2942608420313879,1,-0.013608932495113635,-0.4241247177123988,-1.5955715179443324,-1.823511123657223,-0.9208278656005824,4,-0.0586911309321142,1.2368432700393928,25.928333282470703,-1.516666841867346,26.35472679138184,5.250048180527993,26.18689155578613,-0.0586911309321142
5638,2017-01-16,25.82853889465332,26.12792205810547,25.81493186950684,26.023590087890625,2773096.0,-0.0141966644310344,-1.8163664604268972,-2.0476352568980016,42.16366837561577,51.66903921802522,0.1873295736510343,0.30604136028028606,-0.608085798204332,-1.4049615746204154,20.52059542363342,0.38556671142577414,0.2123993867659948,-0.29915571212768555,-0.8027235424284775,0.20441211817310645,-0.5509396272780798,-0.047371796977291325,-0.11341900042724262,1.612753730651182,-49.93876865121009,0.25178391515039517,1,0.32886695861816406,0.045360565185546875,-1.1430959701538086,-1.4334068298339844,-0.36742401123046875,0,-0.03055851700756318,1.5454503753763782,26.200498580932614,1.2368432700393928,25.928333282470703,-1.516666841867346,26.35472679138184,-0.03055851700756318
5639,2017-01-17,25.61534309387207,25.765033721923828,25.524620056152344,25.765033721923828,4258581.0,-0.00825427259555056,2.2121405180871805,0.7674427701123574,39.02759766541222,49.51695238680694,0.33475011453437276,0.537883368023877,-0.3794880218980268,-1.1711270866862407,20.851171614365693,0.30391883850097656,0.13773955823977246,-0.5066814422607422,-1.031278040189303,0.01791515566781854,-0.7689797412250208,-0.2443831432964636,1.0433025360107386,8.000087460222444,-36.49372451032896,0.26229829896427964,1,0.4762897491455078,0.2585563659667969,-0.9253644943237305,-1.2156753540039062,-0.10886764526367188,1,-0.026739902710513297,-1.8163664604268972,25.82853889465332,1.5454503753763782,26.200498580932614,1.2368432700393928,25.928333282470703,-0.026739902710513297
5640,2017-01-18,25.73328018188477,25.760498046875,25.46565055847168,25.6470947265625,2810481.0,0.0046041580462341525,3.193500257710984,-0.5757571896382802,42.55599093441863,48.76933151256212,0.21209459773270112,0.4196702186076422,-0.48837801800538827,-1.2704997289192086,20.57155377810769,0.2948474884033203,0.012355869916600426,-0.3749092102050753,-0.9258793043669122,0.17606088395676167,-0.6503942572859955,-0.09942416312415503,0.902684936523432,32.96085054803624,-9.176166766095562,0.2754850470809187,1,0.3288679122924769,0.3107233047485316,-1.0047445297241246,-1.3222723007202184,-0.3492774963378942,2,-0.026617278094228647,2.2121405180871805,25.61534309387207,-1.8163664604268972,25.82853889465332,1.5454503753763782,26.200498580932614,-0.026617278094228647
5641,2017-01-19,25.669776916503906,26.00998306274414,25.6198787689209,25.94194221496582,3577412.0,-0.0024677485704122093,-1.097551470399713,-3.157902890275619,40.71148566148202,46.830638772596544,0.30162867288729345,0.47238162124543237,-0.4071662756647676,-1.1865848536083874,20.282202115784955,0.3901042938232422,-0.06613418172035068,-0.41618566513061594,-1.0009457308553031,0.16857440059407125,-0.7085656979929595,-0.12380563226827235,0.9193756195068339,25.139886587330935,-13.320392715750863,0.29238003286234443,1,0.39237117767333984,0.37422657012939453,-0.8391780853271484,-1.1567058563232422,-0.29031181335449574,3,-0.02226549810392886,3.193500257710984,25.73328018188477,2.2121405180871805,25.61534309387207,-1.8163664604268972,25.82853889465332,-0.02226549810392886
5642,2017-01-20,25.32956886291504,25.58812522888184,25.31142425537109,25.35678482055664,5854053.0,-0.013253253220527061,-7.714281423636431,0.09999789758432438,30.37134649842156,43.989512830901205,0.6314391472566143,0.7781777339053946,-0.04552616889271377,-0.8286053831155655,19.388261324957952,0.35835266113281605,-0.1143291526149568,-0.7092183113098152,-1.3767896921461364,-0.04164693047349388,-1.0430040017279758,-0.3754326208916545,1.2146435939941398,2.222248177911096,-27.66947086452459,0.33378569041816025,1,0.6554660797119105,0.6849498748779297,-0.49897003173828125,-0.816497802734375,0.31752586364746094,4,-0.005730652337136766,-1.097551470399713,25.669776916503906,3.193500257710984,25.73328018188477,2.2121405180871805,25.61534309387207,-0.005730652337136766
5643,2017-01-23,25.28874397277832,25.39307403564453,24.993896484375,25.26606369018555,3658384.0,-0.0016117483229842744,2.4509972050227145,-0.8333450136658587,34.07737508627096,41.804464277995926,0.6225297647669272,0.7815481699977269,0.02751958631154139,-0.7769467622541519,18.407459653497355,0.39917755126953125,-0.11657861703123018,-0.7008265495300279,-1.437257824099973,0.035604725039917184,-1.0690421868150004,-0.33261091224505535,1.1815011920385743,29.017949324413106,-0.6115114456482722,0.3682156372849719,1,0.5375270843505859,0.5670108795166016,-0.3719596862792969,-0.7030954360961914,0.5987644195556641,0,-0.0003587864014146236,-7.714281423636431,25.32956886291504,-1.097551470399713,25.669776916503906,3.193500257710984,25.73328018188477,-0.0003587864014146236
5644,2017-01-24,24.83059883117676,24.866886138916016,24.07760429382324,24.26812171936035,9119278.0,-0.01811656372078907,1.4857245832707726,24.800269111096465,32.94963523875563,39.359615367277854,0.9700651075051248,1.1812921931333698,0.5048908496314262,-0.31117385249443785,17.831838578440173,1.2111396789550817,-0.16941939538131123,-1.0834457397460895,-1.9638306818227313,-0.20306079766944762,-1.5236382107844086,-0.6432532687077703,1.5215384392047824,38.967233001323926,7.482534498476134,0.44019247103832027,1,0.347009658813473,0.5670099258422816,0.14855670928954723,-0.24495029449463246,1.515054702758789,1,0.025392704240963626,2.4509972050227145,25.28874397277832,-7.714281423636431,25.32956886291504,-1.097551470399713,25.669776916503906,0.025392704240963626
5645,2017-01-25,25.15266036987305,25.27059936523437,24.75348472595215,24.75348472595215,5673259.0,0.0129703492407085,-1.5909127831691836,0.7096744659206529,41.551232824696505,39.13167521462704,0.5135656325934903,0.8043687698044621,0.20326955620929255,-0.6178631202542384,16.89970988923649,0.517114639282223,-0.2263343718499371,-0.7003736495971644,-1.6153205178111705,0.21457321861684164,-1.1578470837041692,-0.2429002154901596,0.9720236028526621,55.63381741407536,19.903533514867412,0.4574734341070032,1,0.024948120117183947,0.24494838714599254,-0.03855562210083363,-0.5670118331909215,1.1839218139648402,2,0.01406670600773241,1.4857245832707726,24.83059883117676,2.4509972050227145,25.28874397277832,-7.714281423636431,25.32956886291504,0.01406670600773241
5646,2017-01-26,25.44750785827637,25.483795166015625,25.111835479736328,25.22070121765137,4874651.0,0.01172231819885261,1.4848562072349312,0.5681875737637503,44.61941880651279,38.66975012128734,0.16018561243678775,0.47078133970159897,-0.05836983561352582,-0.8969887616630956,16.300723578595022,0.3719596862792969,-0.2867325551529234,-0.36560859680175284,-1.278052228941764,0.5468350353382583,-0.8218304128717584,0.09061321926825272,0.47246814655909475,90.69080293150564,50.222900598589334,0.45622181607000595,1,-0.34474468231201527,-0.04989910125732777,-0.2460837364196813,-0.7847461700439489,1.0433006286621094,3,-0.0024955360298215545,-1.5909127831691836,25.15266036987305,1.4857245832707726,24.83059883117676,2.4509972050227145,25.28874397277832,-0.0024955360298215545
5647,2017-01-27,25.161733627319336,25.37039375305176,24.916784286499023,25.33864021301269,4867486.0,-0.011229949610334522,2.7735747266870003,-0.7799885629709208,37.820530444293894,38.18717924002936,0.31638679540519377,0.7021702511542784,0.24759385493269903,-0.589607111762124,15.875736072752542,0.5307235717773473,-0.3783670277170792,-0.594001293182373,-1.5192965120182222,0.33129392565347615,-1.0566489026002976,-0.13135368376444845,0.5740052064149062,77.09688314260181,34.40615246527226,0.4626476094179248,1,-0.11793994903564453,0.23587512969970703,0.14061832427978516,-0.4468069076538086,1.1884555816650355,4,0.008653277991691022,1.4848562072349312,25.44750785827637,-1.5909127831691836,25.15266036987305,1.4857245832707726,24.83059883117676,0.008653277991691022
5648,2017-01-30,24.70812225341797,25.234310150146484,24.67637062072754,25.0800838470459,3650327.0,-0.018027826723706286,-1.562500821255404,2.102587601078209,30.687165363784885,37.26046453984854,0.6642011971998016,1.0551892820804447,0.7174173334428744,-0.11390953812557925,14.78008190039094,0.5579395294189453,-0.42068235060778036,-0.9494061470031738,-1.882021093247971,-0.01679120075837659,-1.4157136201255724,-0.4830986738807752,0.8618031263251744,44.83871799080107,8.054180298387308,0.46630747312239934,1,0.33567142486572266,0.6894865036010742,0.6736116409301758,0.08618640899658203,1.4787693023681605,0,0.038002583260435374,2.7735747266870003,25.161733627319336,1.4848562072349312,25.44750785827637,-1.5909127831691836,25.15266036987305,0.038002583260435374
5649,2017-01-31,24.617401123046875,24.92131996154785,24.52667808532715,24.69905090332031,4539529.0,-0.0036717128659400355,-1.999985500732213,0.21951131964206927,26.843984630770876,35.51468606166545,0.6688100649826971,1.0715207028469749,0.8220220883830613,0.0009846090156706566,14.294314607460251,0.3946418762207031,-0.5108934675103498,-0.9580239295959458,-1.954451729598354,0.038403870406462204,-1.4562378295971499,-0.4598100295947418,0.8032921481042763,9.478781598429668,-22.188218873590472,0.4982139000012044,1,0.4263925552368164,0.780207633972168,0.8811373710632324,0.20866012573242188,1.5241279602050781,1,0.05159388121185682,-1.562500821255404,24.70812225341797,2.7735747266870003,25.161733627319336,1.4848562072349312,25.44750785827637,0.05159388121185682
5650,2017-02-01,24.66729736328125,24.96214485168457,24.64008140563965,24.758020401000977,3303355.0,0.002026868717171837,-3.437512318831058,1.1111240889553837,31.31716282523847,34.470872413193945,0.5048978540618165,0.9740322671879014,0.7846820261694383,-0.0213059149884387,14.688910824409076,0.3447437286376953,-0.5535363784344156,-0.8462099075317369,-1.907995283986164,0.2155754689226903,-1.3771025957589487,-0.31531721930452505,0.6190870101371111,14.691962017118204,-17.153470630057132,0.5308926882272129,2,0.16556739807128906,0.730311393737793,0.8629937171936035,0.3470125198364258,1.2837162017822301,2,0.06803972668496039,-1.999985500732213,24.617401123046875,-1.562500821255404,24.70812225341797,2.7735747266870003,25.161733627319336,0.06803972668496039
5651,2017-02-02,24.84874153137207,24.898639678955078,24.404205322265625,24.404205322265625,3652086.0,0.007355656577153535,-1.2244953124664792,-4.899926416482708,29.41986142650559,34.36515184964773,0.21762799757519602,0.7642499307893971,0.6007593867858922,-0.1766337433983125,15.450217357557355,0.4944343566894531,-0.5660136237193001,-0.6218996047973633,-1.7195697767029756,0.47577056710824905,-1.1707346907501694,-0.07306451884455711,0.31676483408677925,46.00926640621744,15.594685156310511,0.5488350859528067,2,-0.06804180145263672,0.5488672256469727,0.6815495491027832,0.16556835174560547,0.9616527557373011,3,0.05987589554937367,-3.437512318831058,24.66729736328125,-1.999985500732213,24.617401123046875,-1.562500821255404,24.70812225341797,0.05987589554937367
5652,2017-02-03,24.93039131164551,25.15266036987305,24.84874153137207,24.866886138916016,2821131.0,0.003285871848695221,-5.090900403279825,0.14285714285715084,34.99997451618998,34.46766289741651,0.08202610450972969,0.645682077755783,0.5254254696137863,-0.2377285617928493,16.040931163861792,0.3039188385009801,-0.605519581500662,-0.4957960128784151,-1.6059260443515235,0.6143340185946933,-1.050861028614971,0.05926900285814085,-0.8527870178222727,63.38789652906429,28.118482542395043,0.5550650157365543,2,-0.14969158172607777,0.4672174453735316,0.5998997688293422,0.08391857147216442,1.016086578369137,4,0.06259096200243208,-1.2244953124664792,24.84874153137207,-3.437512318831058,24.66729736328125,-1.999985500732213,24.617401123046875,0.06259096200243208
5653,2017-02-06,24.69905090332031,25.021114349365234,24.685443878173828,24.85781478881836,2208182.0,-0.009279453556637063,-2.609788115603142,-2.5000150172697766,34.78912849233477,34.67205103670308,0.24688438343419605,0.8144612958739224,0.7614012120828981,0.017448409305924173,16.521337073160343,0.33567047119140625,-0.6442718543986103,-0.6609094619751019,-1.7789870765474696,0.45716815259726573,-1.219948269261284,-0.10187065468891987,-0.5999454879760755,39.39389305973849,0.6472052830009645,0.5590388072861834,2,0.24494934082031605,0.698557853698734,0.8618588447570836,0.31525897979736683,1.274642944335941,0,0.06685027340229088,-5.090900403279825,24.93039131164551,-1.2244953124664792,24.84874153137207,-3.437512318831058,24.66729736328125,0.06685027340229088
5654,2017-02-07,24.52214241027832,24.758020401000977,24.52214241027832,24.60832977294922,2800199.0,-0.0071625623889137735,-4.473609666497001,0.5428650376030058,30.28064258674395,33.41976323248613,0.4195579617414289,0.9067455507618298,0.9557545645988235,0.21182974817358513,16.728759802305937,0.23587799072265625,-0.6228467038203362,-0.7545804977416992,-1.8612604656548548,0.3520994701714564,-1.3079204816982752,-0.2012405137851232,-0.40196589584351017,15.757404321034771,-22.74125659344991,0.5533399839565775,2,0.4218578338623047,0.8754663467407227,1.2372212409973145,0.6373224258422852,1.6965007781982386,1,0.06788758982208831,-2.609788115603142,24.69905090332031,-5.090900403279825,24.93039131164551,-1.2244953124664792,24.84874153137207,0.06788758982208831
5655,2017-02-08,24.54482460021973,24.726266860961914,24.404205322265625,24.549360275268555,2747077.0,0.0009249677113001287,-1.2539578716928745,0.05262575519503701,31.437135737004994,31.95506511365193,0.33702914259562533,0.7815902748301511,0.938564326927601,0.20837827590347757,16.046091837353995,0.32206153869628906,-0.6238188828072708,-0.641403198242184,-1.6701799969487254,0.38737360046435754,-1.155791597595453,-0.12701479888891498,-0.40399840867615566,18.787939022339494,-20.51648371919152,0.5143883993532705,2,0.3424749374389613,0.8233003616332937,1.2678380012512172,0.6282482147216761,1.923303604125973,2,0.06505259292086896,-4.473609666497001,24.52214241027832,-2.609788115603142,24.69905090332031,-5.090900403279825,24.93039131164551,0.06505259292086896
5656,2017-02-09,24.767091751098636,24.826061248779297,24.513071060180664,24.55843162536621,2869373.0,0.00905556077499603,-1.0909137243409233,-46.004205214502754,40.342660356375255,32.23530177054986,0.009046222455900477,0.49314921454298144,0.7357451660477103,0.005380961143291785,15.610362940405336,0.3129901885986328,-0.5793900684984834,-0.3610739707946742,-1.343535269294712,0.6213873277053636,-0.8523046200446913,0.13015667845534296,-0.6060288759884713,48.48473264934811,4.304200820317305,0.4912306492500188,2,0.05216598510741832,0.6010332107543874,1.0126838684081996,0.5125789642333949,1.769077301025387,3,0.04780221375456106,-1.2539578716928745,24.54482460021973,-4.473609666497001,24.52214241027832,-2.609788115603142,24.69905090332031,0.04780221375456106
5657,2017-02-10,24.662761688232425,24.81245231628418,24.581111907958984,24.75348472595215,3782995.0,-0.004212447061394786,1.2174099838203973,-0.43478857017493305,39.48169139030323,33.2124713290519,0.039284977967444235,0.5021126243938561,0.8597354765208252,0.11785038595912312,15.07926973904809,0.2313404083251953,-0.5944121502579058,-0.38851718902587606,-1.2509879215151791,0.473953543463427,-0.8197525552705294,0.04271817721877724,-0.4818668632270011,41.91158738305389,-4.013952259932083,0.43123536624465225,2,0.11567115783691051,0.7053632736205984,1.0977354049682582,0.6169090270996058,2.0593891143798793,4,0.04653301253867803,-1.0909137243409233,24.767091751098636,-1.2539578716928745,24.54482460021973,-4.473609666497001,24.52214241027832,0.04653301253867803
5658,2017-02-13,25.03925704956055,25.125444412231445,24.735340118408203,24.74894714355469,2327279.0,0.015265742177923425,-1.4571644821413003,-3.1999579522759585,53.604977245840466,36.185914952948515,-0.3188273369799397,0.06688357065918282,0.5224503319243752,-0.2468575428673283,14.705757658117486,0.4626827239990199,-0.6380004653378002,0.02744226455688903,-0.7536740727657509,0.808558601879529,-0.36311590410443273,0.4180004332182108,-0.8389269136577724,88.05009824481652,39.54061683186693,0.39055816866132015,2,-0.2608242034912145,0.32886791229247336,0.7212400436401332,0.24041366577148082,1.4016551971435511,0,0.036231939256760715,1.2174099838203973,24.662761688232425,-1.0909137243409233,24.767091751098636,-1.2539578716928745,24.54482460021973,0.036231939256760715
5659,2017-02-14,24.93039131164551,25.18441390991211,24.894102096557614,25.01657867431641,2308973.0,-0.004347802241079224,-2.657107846081482,-0.2968805434739761,45.85447898976117,37.80117230456216,-0.1798031583532591,0.12838577080357183,0.6627579123288925,-0.12150289632371525,15.119743461951574,0.29031181335449574,-0.6364800315603283,-0.04717588424682262,-0.775129525665939,0.6807777571722937,-0.41115270495638256,0.3168009364627373,-0.7110145710633269,67.44170696289532,19.014108591015187,0.36397682070955834,2,-0.13608169555664418,0.4377336502075124,0.8301057815551722,0.3492794036865199,1.6602134704589773,1,0.04184862254943389,-1.4571644821413003,25.03925704956055,1.2174099838203973,24.662761688232425,-1.0909137243409233,24.767091751098636,0.04184862254943389
5660,2017-02-15,25.04833030700684,25.0800838470459,24.88049507141113,24.98028945922852,2515372.0,0.004730731815919542,2.0344647595298615,-0.7894527187022816,42.028964531703046,39.202183760695206,-0.2659791523838777,-0.045849758283953435,0.5683356127864663,-0.22362075447388818,15.730312627133596,0.19958877563476918,-0.5591287483882077,0.10501060485840341,-0.5320138726362913,0.7420350823530981,-0.21350163388894217,0.423522843605749,-0.7903520796514591,79.72964142543458,35.134160877913786,0.3185122387473473,2,-0.2540206909179723,0.3197946548461843,0.7257747650146449,0.23134040832519176,1.7917594909667969,2,0.04672219134471978,-2.657107846081482,24.93039131164551,-1.4571644821413003,25.03925704956055,1.2174099838203973,24.662761688232425,0.04672219134471978
5661,2017-02-16,25.09822654724121,25.09822654724121,24.82152557373047,25.08461952209473,2856811.0,0.001991998653116278,39.67031118587048,0.19998318055667136,48.599961315605796,40.71329340507474,-0.30928935026040705,-0.14836746562083647,0.5301520759638514,-0.2605043794464841,15.83110995129946,0.2767009735107422,-0.45273267240535375,0.1834843635559089,-0.36085945843091594,0.7278281855427338,-0.08868754743750529,0.4556562745493231,-0.8031908925835616,85.7140598917497,43.36139229303935,0.27217191099341276,2,-0.30391693115234375,0.07938194274902344,0.7382497787475586,0.1814441680908203,1.6647491455078125,3,0.05458161175356313,2.0344647595298615,25.04833030700684,-2.657107846081482,24.93039131164551,-1.4571644821413003,25.03925704956055,0.05458161175356313
5662,2017-02-17,25.18441390991211,25.19348526000977,24.80791664123535,25.025650024414066,4825402.0,0.003434002100055622,3.3590080862532345,11.667788057193702,62.52988035814277,43.7955991679423,-0.39745040192061865,-0.25928049613083104,0.44609909379498447,-0.3295692635949905,16.686785799098153,0.3855686187744176,-0.37189637980519663,0.27692947387695455,-0.24763783687064844,0.8014967846245575,0.014645818503154828,0.5392131292507543,-0.8538031250442799,98.01998334720989,53.66923463612028,0.26228365537380127,2,-0.38556861877441406,-0.006805419921875,0.7870116233825684,0.09525680541992188,1.5014476776123011,4,0.053674274376497966,39.67031118587048,25.09822654724121,2.0344647595298615,25.04833030700684,-2.657107846081482,24.93039131164551,0.053674274376497966
5663,2017-02-20,25.27967071533203,25.40214538574219,25.17987632751465,25.39760971069336,1878866.0,0.003782371341285451,2.5000150172697206,-0.7428578293568008,67.38095333442786,47.917855917684946,-0.44889057856942216,-0.3744501540284908,0.35339640242015236,-0.40762770312465335,17.17375256982917,0.22226905822754262,-0.2921655189496519,0.37263994216919016,-0.15055294318156243,0.8958328275199428,0.11104349949381387,0.6342363848445665,-0.8972874619556848,79.38930562643792,29.3622976835334,0.26159644267537663,2,-0.376495361328125,-0.17690753936767578,0.7019610404968262,0.0,1.7055740356445277,0,0.05706087328128895,3.3590080862532345,25.18441390991211,39.67031118587048,25.09822654724121,2.0344647595298615,25.04833030700684,0.05706087328128895
5664,2017-02-21,25.46111488342285,25.5064754486084,25.093690872192386,25.22070121765137,3173096.0,0.007177473557073544,1.493151316168402,-2.0384578063848067,69.48776995395289,52.14570416401249,-0.5399119680179716,-0.5335932735094886,0.1746200695221809,-0.5685434002587684,15.977401630053537,0.4127845764160121,-0.23869359573493654,0.5225583076477065,-0.05445963651689567,1.0995762518123087,0.23404933556540541,0.8110672797300076,-0.9971506594572368,93.50655024218695,37.39843804166591,0.28850897208230153,2,-0.4513416290283203,-0.41732120513916016,0.5545377731323242,-0.1814441680908203,1.5604171752929688,1,0.038482107628333706,2.5000150172697206,25.27967071533203,3.3590080862532345,25.18441390991211,39.67031118587048,25.09822654724121,0.038482107628333706
5665,2017-02-22,25.5064754486084,25.58358955383301,25.35678482055664,25.48833274841309,2986515.0,0.0017815624097072824,1.6315894303544674,0.07546451295557398,67.30311076856992,55.14130976536746,-0.485581047514664,-0.5808692768732016,0.13250943824247585,-0.5965247408294445,15.716230237850201,0.22680473327637074,-0.1612595567611308,0.5502281188964844,-0.07417783347472096,1.1746340712676897,0.2380251427108817,0.862431095082087,-0.9382601021785035,90.0584248886087,31.323193783738517,0.31220297618560344,2,-0.42412471771240234,-0.46268177032470703,0.4762907028198242,-0.2268047332763672,1.710109710693363,2,0.04250408237235459,1.493151316168402,25.46111488342285,2.5000150172697206,25.27967071533203,3.3590080862532345,25.18441390991211,0.04250408237235459
5666,2017-02-23,25.384002685546875,25.533693313598636,25.35224914550781,25.48833274841309,1972317.0,-0.004801634130449983,-1.1621455764532007,-5.750525651809564,61.68230542590105,57.60804465821166,-0.29770344820869354,-0.4884407107614095,0.25965449899715054,-0.4574982066218851,15.886301910146534,0.18144416809082742,-0.04811165495949865,0.43093061447143555,-0.1835232484046223,1.0453844773474934,0.1237036830334084,0.7381575459094627,-0.6939424342286067,74.26919710039408,15.456493165209572,0.3072269314380281,2,-0.22453784942626953,-0.3402090072631836,0.6690731048583984,-0.04989814758300781,1.9505214691162145,3,0.05736239199406601,1.6315894303544674,25.5064754486084,1.493151316168402,25.46111488342285,2.5000150172697206,25.27967071533203,0.05736239199406601
5667,2017-02-24,25.37946510314941,25.438434600830078,25.102764129638672,25.374929428100586,2678885.0,-0.00017875756056584535,4.481467638447643,-0.0434742865499928,69.84127337265996,59.41207756119161,-0.20205875924731842,-0.4919788836905781,0.2577941635176195,-0.43633760354257234,15.807840121138245,0.33567047119140625,0.06653349996584623,0.41550645828246857,-0.2218037419190857,1.0528166584840228,0.09685135818169144,0.7341615583832457,-0.5821813355293735,58.33333333333188,-2.8144480308023105,0.31865510010077647,2,-0.18371200561523082,-0.5466003417968714,0.6736106872558629,-0.04536056518554332,1.84619140625,4,0.05451299245183572,-1.1621455764532007,25.384002685546875,1.6315894303544674,25.5064754486084,1.493151316168402,25.46111488342285,0.05451299245183572
5668,2017-02-27,25.6470947265625,25.81493186950684,25.4792594909668,25.58358955383301,2711975.0,0.01054512466379287,-1.4666802155677516,14.001261564349965,81.15582057006046,63.33444884789154,-0.4183982895274845,-0.7227099269457931,-0.001849146780912747,-0.6812734890830114,15.371805477199906,0.435466766357429,0.14391494125938564,0.6361874580383287,-0.05760753143594499,1.3299824475126023,0.2892899633011936,0.9830849527754637,-0.7554542645969065,76.72939508856506,9.433554547704333,0.3468974947371367,2,-0.33567047119140625,-0.7008266448974609,0.35268211364746094,-0.3129901885986328,1.4969120025634766,0,0.04050232090756345,4.481467638447643,25.37946510314941,-1.1621455764532007,25.384002685546875,1.6315894303544674,25.5064754486084,0.04050232090756345
5669,2017-02-28,25.887508392333984,25.896581649780273,25.50193977355957,25.74235343933105,4115114.0,0.009373914212688073,3.8332924536015045,2.285718576363001,83.1838858850647,67.90721788715393,-0.5685570273982208,-0.9097340768881708,-0.2421395293264723,-0.902435045077695,14.747132417570091,0.3946418762207031,0.2469049632047664,0.8130957603454583,0.04267640971064779,1.5835151109802688,0.42788608502805303,1.1983054356628635,-0.8666071333126162,98.85700967589244,24.374955149512942,0.3852096753174058,2,-0.5352592468261719,-0.9004154205322266,-0.04649543762207031,-0.5534038543701172,1.2428913116455043,1,0.04240409474739737,-1.4666802155677516,25.6470947265625,4.481467638447643,25.37946510314941,-1.1621455764532007,25.384002685546875,0.04240409474739737
5670,2017-03-01,26.34565353393555,26.4409122467041,26.000911712646484,26.000911712646484,3979184.0,0.017697537154144793,-1.55263798521666,2.3749917874459276,84.93979413232361,71.94497708901147,-0.9200804447347508,-1.3024724310298978,-0.7039017056712886,-1.3344125174280244,14.571933714681382,0.5534038543701172,0.2887340900249349,1.1873230934143102,0.2550017119386041,2.1196444748900163,0.7211624026764589,1.6534837841521615,-1.1846434123927558,92.88130278302418,14.486551895335651,0.4661606907378529,3,-0.7212390899658239,-0.9230947494506871,-1.0580449104309118,-1.0115489959716832,0.793817520141598,2,0.025654270595704798,3.8332924536015045,25.887508392333984,-1.4666802155677516,25.6470947265625,4.481467638447643,25.37946510314941,0.025654270595704798
5671,2017-03-02,26.33658218383789,26.427303314208984,26.205034255981445,26.368335723876953,2236540.0,-0.00034432055693645047,1.969750254841998,-0.09210817509848088,88.6793134757272,74.85046965763196,-0.801121794294918,-1.2397850416036782,-0.7019907599534356,-1.2965704556704303,14.01698183810456,0.22226905822753906,0.37244896433520935,1.10385971069336,0.04649870678351675,2.1612207146032034,0.5751792087384402,1.63254021264828,-0.9451896797660595,92.20339949399565,8.813988475280041,0.5286805019549212,3,-0.5692806243896484,-0.9140233993530273,-1.048973560333252,-1.0024776458740234,0.8800029754638707,3,0.033413712125634376,-1.55263798521666,26.34565353393555,3.8332924536015045,25.887508392333984,-1.4666802155677516,25.6470947265625,0.033413712125634376
5672,2017-03-03,26.49080848693848,26.49988174438477,26.21864318847656,26.309364318847656,2540544.0,0.005855972579283053,1.818153149278948,-5.7141398366171225,87.3832496460768,77.07294702559294,-0.838751694010309,-1.3398074714855213,-0.8668511939581904,-1.421851139272789,14.086474011860888,0.28123855590821023,0.4710068444629094,1.1800651550293004,-0.005833534940475005,2.365963844999076,0.5871158100444127,1.7730145000141881,-0.9105024291928387,99.11100728835731,15.63734541386441,0.5929493449848872,3,-0.6940221786499023,-1.0387649536132848,-1.240622520446781,-1.156703948974613,0.7030963897705043,4,0.03184937402497967,1.969750254841998,26.33658218383789,-1.55263798521666,26.34565353393555,3.8332924536015045,25.887508392333984,0.03184937402497967
5673,2017-03-06,26.35018920898437,26.427303314208984,26.132457733154297,26.427303314208984,2869357.0,-0.0053082290041635005,6.64699480583725,-0.4250018396072814,85.9770426040931,78.90508843116407,-0.5926315329100937,-1.126924623600626,-0.738719307946706,-1.2552726287341862,13.801478602783812,0.35835075378418324,0.5505301092400643,0.9568889617919893,-0.2785659348348517,2.1923438584188304,0.3391615134785688,1.5746164101054099,-0.5859680139109038,84.99987576666238,-0.4809950230960709,0.6177274483134202,3,-0.5488662719726527,-0.8981456756591761,-1.1294879913330043,-1.0160846710205043,0.7529945373535192,0,0.03322432690982491,1.818153149278948,26.49080848693848,1.969750254841998,26.33658218383789,-1.55263798521666,26.34565353393555,0.03322432690982491
5674,2017-03-07,26.18689155578613,26.409160614013672,26.12338447570801,26.309364318847656,2109195.0,-0.006197209891098732,-1.2909107589275843,1.5882018303239898,78.20233467446985,80.11611330959741,-0.35263956211017344,-0.8775034758628344,-0.592257538141407,-1.0680779340198967,13.232275688023766,0.2857761383056605,0.5936531879373987,0.7103538513183558,-0.502078111828169,1.9227858144648806,0.1041378697450952,1.3165698328916164,-0.27553825085040273,37.27274812311641,-46.9141347449715,0.6062159815732617,3,-0.3855686187744105,-0.734848022460934,-0.9661903381347621,-0.8527870178222621,0.7665996551513707,1,0.036549399966044005,6.64699480583725,26.35018920898437,1.818153149278948,26.49080848693848,1.969750254841998,26.33658218383789,0.036549399966044005
5675,2017-03-08,26.141529083251953,26.200498580932614,25.97369384765625,26.173282623291016,2544677.0,-0.0017322587691456226,4.263178860709421,0.2592702184983806,75.90093652129993,81.69596120908618,-0.23213259315429013,-0.7445605690747819,-0.5656288524571877,-1.001374569165776,12.284866381093632,0.22680473327636363,0.6229730476074522,0.5851561546325676,-0.5782426297741132,1.7485549390392485,0.0034567624292272114,1.166855546835908,0.35835266113281605,31.896445478732833,-49.94517570521367,0.5816993922033404,3,-0.3402061462402344,-0.6894855499267578,-0.9208278656005859,-0.8074245452880859,0.8255710601806605,2,0.03782757380328894,-1.2909107589275843,26.18689155578613,6.64699480583725,26.35018920898437,1.818153149278948,26.49080848693848,0.03782757380328894
5676,2017-03-09,25.95101356506348,26.173282623291016,25.87843513488769,26.12792205810547,3214376.0,-0.007287849061229146,1.2033994939956791,5.5712998558384275,68.094238659784,81.50184624098884,0.052827089319695375,-0.4857031049668734,-0.3923525672029804,-0.7859187927539502,11.443627645073477,0.29484748840332387,0.6303156626389494,0.3354445457458546,-0.7782786917796578,1.449167783271367,-0.2214170730169016,0.8923061645086108,0.5383444213867179,11.67894861225881,-65.30240783845225,0.556861618762756,3,0.03855705261230469,-0.4989700317382848,-0.8357768058776891,-0.6169090270996129,1.0433025360107386,3,0.045796187730163584,4.263178860709421,26.141529083251953,-1.2909107589275843,26.18689155578613,6.64699480583725,26.35018920898437,0.045796187730163584
5677,2017-03-10,25.81039428710937,26.12792205810547,25.7877140045166,25.98730278015137,2985604.0,-0.005418642998338163,-2.06122729184008,1.0000000000000602,62.26417256547434,79.40277424047926,0.29167473737532745,-0.2684619048518968,-0.27300924086485523,-0.6186060416680661,10.461394599846022,0.3402080535888672,0.6424040082472011,0.13744363784789826,-0.8840170739473265,1.158904349643123,-0.37328671804971236,0.6481739937455089,0.6545267852783248,3.54606968082037,-70.10974372013463,0.5107303558976123,3,0.19051647186279652,-0.35835075378417613,-0.7212400436401332,-0.47628974914550426,1.4243354797363317,4,0.05448157267766707,1.2033994939956791,25.95101356506348,4.263178860709421,26.141529083251953,-1.2909107589275843,26.18689155578613,0.05448157267766707
5678,2017-03-13,25.94647789001465,25.991838455200195,25.80585861206055,25.85121917724609,2017539.0,0.0052724340973451245,-1.0000000000000382,-0.5384631971622932,61.45613112581335,76.98857926722911,0.22632516939134462,-0.3510947426188018,-0.4409249216132949,-0.7272235417102628,10.23279552278445,0.18597984313964488,0.6839074102606304,0.22816619873047017,-0.7546505398472121,1.2109829373081524,-0.26324217055837096,0.7195745680193113,0.4778107583007838,25.547469898746844,-43.71377893873057,0.4914083692888407,3,0.19731998443603516,-0.4944343566894531,-0.8573236465454102,-0.6123733520507812,1.4061908721923828,0,0.04807692943844222,-2.06122729184008,25.81039428710937,1.2033994939956791,25.95101356506348,4.263178860709421,26.141529083251953,0.04807692943844222
5679,2017-03-14,25.97369384765625,26.04627227783203,25.89204406738281,26.03720092773437,2138701.0,0.0010489268623266046,2.7777985423286236,-0.6666800152172856,61.12313427752763,74.34228372780736,0.23760722069619433,-0.3121453562202312,-0.48700569717528097,-0.7430500188806235,10.188647126991048,0.1542282104492223,0.7181243115455089,0.2032170295715332,-0.7119348456349606,1.118368904778027,-0.2543589080317119,0.6607929671747783,0.4124003220312531,45.054939977266606,-20.684339932601624,0.45757593760324666,3,0.1701040267944336,-0.5216503143310547,-0.802889347076416,-0.6395893096923828,1.691965103149414,1,0.04348591714780525,-1.0000000000000382,25.94647789001465,-2.06122729184008,25.81039428710937,1.2033994939956791,25.95101356506348,0.04348591714780525
5680,2017-03-15,26.21864318847656,26.21864318847656,26.041736602783203,26.05080795288086,3252616.0,0.00943067021029087,1.1080982794281897,-2.6427799135032153,68.7754863866651,72.13074738457823,-0.03045597518066856,-0.4900473028546948,-0.7369562122619264,-0.9749250084561858,10.273351705730317,0.24494934082030895,0.7153258769969746,0.3896507263183544,-0.4795915250414424,1.2588929776781512,-0.044970399361542235,0.824271851998251,0.13154817130068963,100.0,33.87985080798313,0.4346211256798979,3,-0.07484531402587535,-0.7665996551513636,-1.047838687896725,-0.8845386505126918,2.449493408203132,2,0.02802769072290956,2.7777985423286236,25.97369384765625,-1.0000000000000382,25.94647789001465,-2.06122729184008,25.81039428710937,0.02802769072290956
5681,2017-03-16,26.468128204345703,26.47720146179199,26.25493240356445,26.400087356567386,3882250.0,0.009515557844686384,4.1578108748095515,0.4054026410891526,72.05884285306817,70.42803551868839,-0.2897937721465418,-0.6657752249216458,-0.9822121508940285,-1.2151843490763206,10.453135986880891,0.2585582733154297,0.6896285364876213,0.5706406593322768,-0.2716193432657832,1.4129006619303368,0.1495106580332468,0.9917706606313068,-0.6804141998291016,98.68405765028129,30.27443565457571,0.4211300012990298,3,-0.33567047119140625,-0.9616518020629883,-1.3404159545898438,-1.134023666381836,2.200008392333988,3,0.018851803015106583,1.1080982794281897,26.21864318847656,2.7777985423286236,25.97369384765625,-1.0000000000000382,25.94647789001465,0.018851803015106583
5682,2017-03-17,26.536169052124023,26.536169052124023,26.26854133605957,26.400087356567386,8567347.0,0.002570670931204999,2.9333389398144254,2.0000000000000524,69.60001143713468,68.60836538902633,-0.39194026755161815,-0.6612564981732625,-1.0488019737207566,-1.2703233428539704,10.949114236559002,0.2676277160644531,0.6159477078189255,0.5710937499999993,-0.2468287842436716,1.3890162842436702,0.16213248287816384,0.9800550171218347,-0.7346652984619126,100.0,31.29433405150506,0.4089612671218349,3,-0.37422752380371094,-0.9775285720825195,-1.4424777030944824,-1.2020645141601562,2.249906539916992,4,0.01726500340159398,4.1578108748095515,26.468128204345703,1.1080982794281897,26.21864318847656,2.7777985423286236,25.97369384765625,0.01726500340159398
5683,2017-03-20,26.722150802612305,26.84462547302246,26.508953094482425,26.622356414794922,2881579.0,0.007008613418273191,-1.055550040003994,0.7333417430549907,68.85248726704337,67.56949345486784,-0.5806747085191972,-0.7732766212473017,-1.2377221445230795,-1.4461019553746866,12.243948242002567,0.3356723785400355,0.538600412139477,0.6849514961242669,-0.13288692156061543,1.5027899138091492,0.2760322872818257,1.093870704966708,-0.8912604370117165,87.14286572411989,21.331970254740284,0.40891920884244093,3,-0.40598106384277344,-0.9321680068969727,-1.648871898651123,-1.3880462646484375,2.2998008728027344,0,0.01918180044786255,2.9333389398144254,26.536169052124023,4.1578108748095515,26.468128204345703,1.1080982794281897,26.21864318847656,0.01918180044786255
5684,2017-03-21,26.4409122467041,26.735759735107425,26.418231964111328,26.70400619506836,2711280.0,-0.010524547892331704,-1.0588304404553808,-2.6363601613119014,52.33854737825898,64.95145021675218,-0.29012357853952864,-0.4372905691680735,-0.9680151092189817,-1.1522808927004604,13.65966837340284,0.3175277709960973,0.4528583599886744,0.3547230720520034,-0.4347063287834452,1.144152472887452,-0.03999162836571912,0.7494377724697259,-0.5491977746582002,49.717421515874996,-12.145895859914283,0.3947147004177237,3,-0.12474250793457031,-0.6146411895751953,-1.36763334274292,-1.1068077087402344,2.426813125610348,1,0.034482793445093085,-1.055550040003994,26.722150802612305,2.9333389398144254,26.536169052124023,4.1578108748095515,26.468128204345703,0.034482793445093085
5685,2017-03-22,26.59060478210449,26.604211807250977,26.23678779602051,26.35472679138184,2311824.0,0.005661398290788711,1.7931214476278583,-0.8965542240297837,55.833355963442486,63.58912991715868,-0.4128290624522286,-0.5287054413538819,-1.1331481389408538,-1.2825984648717572,14.735180533918832,0.3674240112304652,0.37922352344518373,0.45020914077758434,-0.32027184093135475,1.2206901224865234,0.06496864992311302,0.8354496316320557,-0.6417156499999948,58.20912382876892,0.17603752362744984,0.38524049085446965,3,-0.2744350433349574,-0.7643337249755824,-1.5093874931335414,-1.2565002441406214,2.376914978027351,2,0.04042985022381629,-1.0588304404553808,26.4409122467041,-1.055550040003994,26.722150802612305,2.9333389398144254,26.536169052124023,0.04042985022381629
5686,2017-03-23,26.840089797973636,26.840089797973636,26.395551681518555,26.540706634521484,2557233.0,0.009382449850747765,1.969693494645188,1.2692289031924717,57.684663740358666,63.080295603256936,-0.5843908321624625,-0.6993678146337707,-1.381746920697001,-1.5080190862492309,16.058148117730443,0.4445381164550817,0.3396742582567711,0.6268898010253956,-0.11738329619593912,1.3711628982467303,0.25475325241472646,0.9990263496360647,-0.8374564854140658,99.2538015953213,44.499366065062596,0.37213654861066786,3,-0.5148477554321325,-1.0138187408447301,-1.758872509002689,-1.4787693023681676,2.313409805297848,3,0.06810881828137805,1.7931214476278583,26.59060478210449,-1.0588304404553808,26.4409122467041,-1.055550040003994,26.722150802612305,0.06810881828137805
5687,2017-03-24,26.762975692749023,26.91266632080078,26.622356414794922,26.70854187011719,2667523.0,-0.0028730941589634185,-1.5599986544558535,0.1818199193440352,59.342943114069776,62.84549693528542,-0.40000812765565996,-0.5410289887642179,-1.313398425189618,-1.4019022598660698,17.301505719346643,0.2903099060058594,0.3078760460380181,0.4806001663208015,-0.19102958293476746,1.1522299155763704,0.14478529169301524,0.8164150409485877,-0.7098228505616788,77.85243611632391,25.811649083851442,0.33581487462778503,3,-0.36062049865722656,-0.902684211730957,-1.7770166397094727,-1.3653669357299805,2.9348545074462855,4,0.07118643777892153,1.969693494645188,26.840089797973636,1.7931214476278583,26.59060478210449,-1.0588304404553808,26.4409122467041,0.07118643777892153
5688,2017-03-27,26.68586158752441,26.75843811035156,26.48627281188965,26.563386917114254,2020246.0,-0.0028813726137899565,1.0339096597630761,2.2499737201725427,61.75209566850245,62.91538153428262,-0.23130716931329687,-0.4027522248440505,-1.234135523187728,-1.3002851106870388,18.350599686915583,0.276702880859375,0.3075515772689634,0.35154771804809215,-0.2721810434557099,0.9752764795518942,0.03968333729619289,0.6634120987999914,-0.5639476670479908,66.44297385390287,12.016357271495643,0.3118643807519006,3,-0.20866012573241832,-0.6826829910278285,-1.6976346969604457,-1.2882528305053675,3.3975372314453196,0,0.07870137516933129,-1.5599986544558535,26.762975692749023,1.969693494645188,26.840089797973636,1.7931214476278583,26.59060478210449,0.07870137516933129
5689,2017-03-28,26.98524475097656,26.98524475097656,26.676788330078125,26.75390243530273,2133367.0,0.011218793235145519,1.6666666666666359,1.8888992711642683,67.7480961972089,62.80122706878749,-0.41584237820465475,-0.6489511108540889,-1.520973738407534,-1.5823739930442038,19.43354848879738,0.30845642089843395,0.34460615945092954,0.5960440635681117,-0.054745427836977,1.2468335549732004,0.27064931786556556,0.9214388092706578,-0.8000706384741889,100.0,40.95860589219885,0.3253947457025448,3,-0.3742284774780238,-0.9457769393920863,-1.982275485992428,-1.587635993957516,2.921245574951172,1,0.07547483609037031,1.0339096597630761,26.68586158752441,-1.5599986544558535,26.762975692749023,1.969693494645188,26.840089797973636,0.07547483609037031
5690,2017-03-29,27.02153205871582,27.23926544189453,26.99885177612305,27.035140991210934,2607159.0,0.0013447092318088494,-7.153831225540209,-0.05882595432433125,74.08159062239845,63.0259768209353,-0.3646049796819355,-0.6661615215719188,-1.5478378331093303,-1.6049640001592138,19.634044481966317,0.2540206909179723,0.38176786280433106,0.5985374450683594,-0.11033253627505601,1.3074074264117748,0.24410245439665346,0.9529724357400653,-0.7563508823660321,74.19345358529125,8.782596009809481,0.35443499067170764,3,-0.2835054397583008,-0.8505172729492188,-1.994748592376709,-1.6239233016967773,2.91671180725098,2,0.06832304362265562,1.6666666666666359,26.98524475097656,1.0339096597630761,26.68586158752441,-1.5599986544558535,26.762975692749023,0.06832304362265562
5691,2017-03-30,27.21658515930176,27.21658515930176,27.003387451171875,27.02153205871582,1740682.0,0.007218432328785163,1.1860478760853828,-14.332725998602461,80.87646132029548,64.27891569684206,-0.49430596951486905,-0.834702313546881,-1.728959687088885,-1.7804835185085217,19.845375527740778,0.21319770812988637,0.42973151866986115,0.7495903968811071,-0.04120635975065312,1.5403871535128673,0.35419201856522875,1.1449887751969854,-0.8345138710866031,96.98798079967624,22.770487723313266,0.39539837831587926,3,-0.47855854034424183,-1.0455703735351598,-2.1535129547119176,-1.8189764022827184,2.5991840362548793,3,0.06433336844360382,-7.153831225540209,27.02153205871582,1.6666666666666359,26.98524475097656,1.0339096597630761,26.68586158752441,0.06433336844360382
5692,2017-03-31,27.33452415466309,27.33452415466309,27.062358856201172,27.12586212158203,3379806.0,0.004333350222704979,1.6086710116179672,1.0697703981850883,80.72285697881364,65.59784566481653,-0.5443311304733172,-0.934082201666989,-1.820342141898461,-1.8743833884367014,20.007379174452183,0.2721652984619176,0.4459507075435205,0.8253436088562047,-0.05567315070153711,1.7063603684139466,0.3848352290773356,1.2658519886350739,-0.8495895680064081,100.0,18.815343349105007,0.4405083797788705,3,-0.5488681793212891,-1.1158800125122106,-2.232894897460941,-1.9369153976440465,2.581039428710934,4,0.06654498312523538,1.1860478760853828,27.21658515930176,-7.153831225540209,27.02153205871582,1.6666666666666359,26.98524475097656,0.06654498312523538
5693,2017-04-03,27.22565650939941,27.547719955444336,27.17122459411621,27.42070960998535,2922531.0,-0.003982789114882257,-1.4776201832559308,-0.9347800254115679,76.74412161363757,68.30957613541415,-0.3984292922517909,-0.7971332884147238,-1.6843193597080237,-1.7365059275015575,20.571564716215995,0.376495361328125,0.4290457411564681,0.6727025985717745,-0.2605026794570655,1.6059078766006145,0.20609995955735627,1.1393052375861927,-0.6217793832218312,63.020811661362785,-21.794892611467958,0.4666026390144199,4,-0.33340263366698863,-0.7121667861938441,-2.211347579956051,-1.8280477523803675,3.0165061950683594,0,0.09080308825399319,1.6086710116179672,27.33452415466309,1.1860478760853828,27.21658515930176,-7.153831225540209,27.02153205871582,0.09080308825399319
5694,2017-04-04,27.144006729125977,27.42524528503418,27.080501556396484,27.13039970397949,3467879.0,-0.002999001337038232,-5.079958288482239,-0.06976061957288716,71.24994196482132,70.02253013556735,-0.23083161588253276,-0.6746942425735085,-1.5611336930633541,-1.6301550460708434,21.07072515686615,0.3447437286376953,0.4198034788078715,0.5431970596313462,-0.40893967816669274,1.4953337974293852,0.06712869073232497,1.0192654285303675,-0.3891147502657155,26.446232168609328,-54.11692073402756,0.4760683688990196,4,-0.17237091064453125,-0.6191768646240234,-2.01516056060791,-1.7463979721069336,2.08206939697266,1,0.10828880640858873,-1.4776201832559308,27.22565650939941,1.6086710116179672,27.33452415466309,1.1860478760853828,27.21658515930176,0.10828880640858873
5695,2017-04-05,27.13039970397949,27.23019218444824,27.007925033569336,27.22565650939941,3049448.0,-0.0005012902215312254,3.2609236169511915,-7.0005606952602975,67.05607040508633,71.06379754275932,-0.14818563754026925,-0.6147221313371283,-1.5156751108411655,-1.5931238312778113,21.967253791693636,0.2222671508789027,0.4012464430853484,0.4801465034484842,-0.47426865921802275,1.4345616661149911,0.0029389221152307243,0.9573540847817377,-0.24865524886577717,23.33357861430203,-52.667994312636566,0.47720758133325264,4,-0.11340332031249645,-0.4626827239990199,-1.9607286453247035,-1.7327909469604457,2.086605072021488,2,0.1023239853536344,-5.079958288482239,27.144006729125977,-1.4776201832559308,27.22565650939941,1.6086710116179672,27.33452415466309,0.1023239853536344
5696,2017-04-06,27.13947105407715,27.23926544189453,26.908130645751953,26.99885177612305,2178847.0,0.00033436109296713923,-1.0563448680212966,-1.4762124063913769,66.02409003773164,71.80614720094397,-0.12328890683391691,-0.5588442984618673,-1.5016380539420062,-1.5740623096752522,23.06811664335946,0.3311347961425781,0.45307101027296426,0.4297949790954583,-0.48862367537957496,1.3482136335704915,-0.029414348142058344,0.8890043063329749,0.4082489013671875,36.17014931604484,-35.2757881043855,0.45920932723751656,4,-0.12247467041015625,-0.4717540740966797,-1.6159844398498535,-1.7418622970581055,1.5876350402832031,3,0.10312554752128067,3.2609236169511915,27.13039970397949,-5.079958288482239,27.144006729125977,-1.4776201832559308,27.22565650939941,0.10312554752128067
5697,2017-04-07,27.21658515930176,27.24380111694336,27.035140991210934,27.14854431152344,2106882.0,0.002841400448481801,2.407453551572416,0.4838657171922808,63.93859032182424,72.04909105131307,-0.14448608240549987,-0.5535914988653765,-1.54505846712674,-1.6274519224559114,24.50564800166631,0.20866012573242543,0.49103433031639554,0.4365995407104535,-0.4039480709573766,1.2771471523782836,0.016325734876538434,0.8568733465443685,0.3183430099487268,48.226965159590094,-20.356285869845536,0.4202738058339156,4,-0.1043310165405309,-0.5488681793212926,-1.6216549873352086,-1.8189764022827184,1.447015762329098,4,0.09550000564147054,-1.0563448680212966,27.13947105407715,3.2609236169511915,27.13039970397949,-5.079958288482239,27.144006729125977,0.09550000564147054
5698,2017-04-10,27.193904876708984,27.3254508972168,27.044212341308594,27.3254508972168,1672133.0,-0.0008333257996926413,3.2758960677413844,-1.9333389398144778,74.85028206267637,72.83822281414278,-0.04711590607665528,-0.45604720944112387,-1.473629860737681,-1.5805036151796976,26.08427974764136,0.2812385559082067,0.5074214280988585,0.3515479087829583,-0.40999646111968246,1.113092278685599,-0.029224276168363872,0.7323200937342804,0.32848734207153285,55.26322583976659,-15.057609496960112,0.3807721849513205,4,0.034020423889160156,-0.5261878967285156,-1.5694899559020996,-1.7962961196899414,1.4969120025634766,0,0.10008340909495805,2.407453551572416,27.21658515930176,-1.0563448680212966,27.13947105407715,3.2609236169511915,27.13039970397949,0.10008340909495805
5699,2017-04-11,27.10318374633789,27.24833869934082,26.967100143432614,27.193904876708984,2357274.0,-0.0033360832430061604,1.8181800806559865,0.6896531724857718,67.6012465139915,72.11818457987535,0.0693914705084957,-0.2913041889998098,-1.331284848553885,-1.4665923259813596,27.48788644112603,0.2812385559082067,0.526115903146394,0.20435228347778178,-0.4452515310168259,0.8539560979723895,-0.12044962376952029,0.5291541907250839,0.40692324098205646,46.73942850874748,-24.076045879084703,0.3248019072473038,4,0.1247415542602539,-0.4354667663574219,-1.4765005111694336,-1.7055749893188477,1.6919631958007812,1,0.11581587563689855,3.2758960677413844,27.193904876708984,2.407453551572416,27.21658515930176,-1.0563448680212966,27.13947105407715,0.11581587563689855
5700,2017-04-12,26.9534912109375,27.29369926452637,26.899057388305664,27.22565650939941,2935721.0,-0.005523060936360125,-1.0714317893988803,3.0000210243040564,54.18055967677722,69.15197328615109,0.23291043875391182,-0.08826113985709938,-1.1322520501247624,-1.2954310738074994,28.413112463092503,0.3946418762207067,0.5447925770968141,0.017917346954344993,-0.5473512559376701,0.5831859498463601,-0.26471695449166077,0.30055164840035076,0.5445762495510884,12.766100208898902,-52.20275625965451,0.282634301446007,4,0.2698974609375,-0.28577423095703125,-1.326807975769043,-1.555882453918457,1.623922348022461,2,0.08431504836890813,1.8181800806559865,27.10318374633789,3.2758960677413844,27.193904876708984,2.407453551572416,27.21658515930176,0.08431504836890813
5701,2017-04-13,26.967100143432614,27.12586212158203,26.803800582885746,26.96256446838379,2301059.0,0.0005049042585469898,1.0000118446923714,-0.016665148255332555,57.894729076975906,66.61551463039135,0.20136619071120165,-0.06595311917604718,-1.1011946760420237,-1.2958932158497838,28.635582672289882,0.3220615386962855,0.5215894794428451,0.006577682495112924,-0.5141102491988683,0.5272656141890941,-0.25376628335187945,0.2669216483421053,0.5070069141686595,31.304411415198185,-30.711436030547187,0.26034396584699065,4,0.20866012573242543,-0.2993831634521449,-1.3404169082641566,-1.5694913864135707,1.6103134155273473,3,0.08343146354637954,-1.0714317893988803,26.9534912109375,1.8181800806559865,27.10318374633789,3.2758960677413844,27.193904876708984,0.08343146354637954
5702,2017-04-18,26.99431610107422,27.298234939575195,26.96256446838379,27.04874992370605,3884900.0,0.001009228189047029,-4.692364918409264,-12.001261564348399,62.40874848265808,65.02269539361583,0.1350149604539581,-0.06017098789035913,-1.0851393719920068,-1.3057595122050003,28.895865487507155,0.33567047119140625,0.4816578689496609,0.010886287689210405,-0.46998395175609176,0.49175652713451257,-0.22954883203344068,0.2513214074118615,0.4395725680441238,36.52169143859966,-23.90415009707489,0.2404351197226507,4,0.12020683288574219,-0.32659912109375,-1.2735090255737305,-1.5967073440551758,1.4424781799316406,1,0.06419092029589057,1.0000118446923714,26.967100143432614,-1.0714317893988803,26.9534912109375,1.8181800806559865,27.10318374633789,0.06419092029589057
5703,2017-04-19,27.234729766845703,27.407100677490234,27.012460708618164,27.02153205871582,3519714.0,0.00890608470580645,-2.4117685857744724,-3.916640386839318,60.536380566958094,63.832299682742146,-0.11619551378925408,-0.2742768966532978,-1.2711380547614155,-1.52681479406575,28.622300576185676,0.4127845764160156,0.41007773337792486,0.22567100524902273,-0.251187127584533,0.7025291380825784,-0.01275806116775513,0.4641000716658006,-0.4309291839599574,71.42866175787124,15.347382847051605,0.2384290664167781,4,-0.12927913665771484,-0.5579404830932617,-1.5082526206970215,-1.8371210098266602,1.2519626617431676,2,0.05246503883158038,-4.692364918409264,26.99431610107422,1.0000118446923714,26.967100143432614,-1.0714317893988803,26.9534912109375,0.05246503883158038
5704,2017-04-20,27.35266876220703,27.40256500244141,27.09864616394043,27.21658515930176,3632027.0,0.004330463212633084,1.5769364503060164,0.6382976819918064,63.08247616894594,63.390789212059886,-0.22509415627324714,-0.33772229021169053,-1.3264665245779526,-1.617197794262605,28.667576645574528,0.3039188385009801,0.3300778649840552,0.29802217483520366,-0.12095712310632578,0.7170014727767331,0.08853252586444071,0.5075118238059666,-0.5368021774291947,90.97763853014351,35.6512536169376,0.20948964897076405,4,-0.24721813201904297,-0.632786750793457,-1.5547480583190918,-1.9550600051879883,1.2066020965576172,3,0.04892203129057515,-2.4117685857744724,27.234729766845703,-4.692364918409264,26.99431610107422,1.0000118446923714,26.967100143432614,0.04892203129057515
5705,2017-04-21,27.665658950805664,27.78359794616699,27.42070960998535,27.547719955444336,6774310.0,0.011442766017445871,1.0512770751798035,0.8666657322662706,66.22950322461426,63.413612899491284,-0.5075471387160384,-0.596632204664644,-1.5726495475388553,-1.9067610643903414,29.65426224968466,0.4309291839599574,0.27135160027930283,0.5572596549987807,0.11381700210091239,1.000702307896649,0.33553832854984833,0.7789809814477131,-0.8379676841735808,87.96291970348248,36.34057027628013,0.22172132644893403,4,-0.3719596862792969,-0.7529916763305664,-1.8677382469177246,-2.268050193786621,0.7439193725585902,4,0.0408263541938918,1.5769364503060164,27.35266876220703,-2.4117685857744724,27.234729766845703,-4.692364918409264,26.99431610107422,0.0408263541938918
5706,2017-04-24,28.66813659667969,28.83597183227539,28.21452522277832,28.41411590576172,9141572.0,0.0362354515992771,1.1077019613931585,2.1538312255393772,79.39998873107697,65.13154605607492,-1.4196736898228153,-1.5337724913885857,-2.5024591617843406,-2.8741676023001013,30.71484916842828,1.1703128814697266,0.26400326406046304,1.4683349609375043,0.6568711385267711,2.2797987833482374,1.062603049732136,1.8740668721428726,-1.8022090628662113,91.0411777582075,43.65713657108388,0.40573191120536706,4,-0.8482503890991246,-1.1317567825317418,-2.8702158927917516,-3.270527839660648,-0.12701034545898793,0,-0.0031645948600034224,1.0512770751798035,27.665658950805664,1.5769364503060164,27.35266876220703,-2.4117685857744724,27.234729766845703,-0.0031645948600034224
5707,2017-04-25,28.66813659667969,28.795146942138672,28.55473327636719,28.78153991699219,4501184.0,0.0,2.419402094297773,-0.44643339840816315,83.40339901751975,66.08189238439085,-1.3322142832681436,-1.4585025953528152,-2.4249294884272636,-2.8382334624796606,31.684727412010865,0.24041366577148082,0.27810033644595933,1.3730769157409703,0.35622335373468417,2.3899304777472565,0.864650134737829,1.8815036967441117,-1.6840064049584953,90.79603993535889,43.51493324038779,0.5084267810031429,4,-0.8482503890991246,-1.1317567825317418,-2.848669528961185,-3.3000116348266673,0.3628883361816371,1,-0.0031645948600034224,1.1077019613931585,28.66813659667969,1.0512770751798035,27.665658950805664,1.5769364503060164,27.35266876220703,-0.0031645948600034224
5708,2017-04-26,28.786075592041016,28.88586807250977,28.568342208862305,28.60009574890137,3222562.0,0.004113940052001386,-1.5454309151931052,-1.6399858719052431,87.39673639665709,68.28139126024259,-1.3416406322690761,-1.4872852593477468,-2.4745072828394328,-2.9118723959640747,33.2239862177089,0.3175258636474645,0.303352393078125,1.3860052108764656,0.21235420670318916,2.559656215049742,0.7991797087898256,1.9728307129631055,-1.6908349018865678,94.41633520771705,42.661517948477915,0.5868255020866389,4,-0.9412412643432582,-1.2247476577758754,-2.9257845878601074,-3.417950630187992,0.2993812561035156,2,-0.012133689773667133,2.419402094297773,28.66813659667969,1.1077019613931585,28.66813659667969,1.0512770751798035,27.665658950805664,-0.012133689773667133
5709,2017-04-27,29.02195167541504,29.031024932861328,28.645456314086914,28.718032836914066,3496162.0,0.00819410352133021,1.39435018210891,1.6341493431240954,89.11818629338137,72.1633497731986,-1.4267549468755938,-1.6472059671487145,-2.634362199623151,-3.1052485219277344,34.42293271443396,0.38556861877441406,0.34162418121534444,1.5200459480285637,0.1594014333756455,2.880690462681482,0.8397236907021046,2.200368205355023,-1.7834607946721661,99.43655398930909,42.26546751461876,0.6803222573264595,4,-1.104538917541504,-1.388045310974121,-2.9688754081726074,-3.5608367919921875,-0.1542263031005895,3,-0.01844325470638819,-1.5454309151931052,28.786075592041016,2.419402094297773,28.66813659667969,1.1077019613931585,28.66813659667969,-0.01844325470638819
5710,2017-04-28,28.86772537231445,29.01741600036621,28.73617744445801,29.01741600036621,3851395.0,-0.00531412583224844,2.7575973802575944,-0.4925348780288989,83.71684050323898,75.03247326500559,-1.086719234211813,-1.4204004654300135,-2.4081415693031616,-2.9139127205208943,35.20671805930707,0.2857742309570277,0.36869338200494184,1.2735099792480433,-0.19605580379787924,2.743075762293966,0.538727087725082,2.0082928707710046,-1.449981086359731,80.00004672012963,19.339178472895057,0.7347828915229605,4,-0.870930671691891,-1.2338190078735316,-2.796504974365231,-3.406610488891598,-0.3855686187744105,4,-0.010685099347855886,1.39435018210891,29.02195167541504,-1.5454309151931052,28.786075592041016,2.419402094297773,28.66813659667969,-0.010685099347855886
5711,2017-05-02,28.96751976013184,29.031024932861328,28.6590633392334,28.83597183227539,3023315.0,0.0034569536231314757,1.8771973826894564,-0.8787986901288238,83.85967397125653,77.41590943040543,-0.9754969274089333,-1.4569942960556297,-2.434906194383469,-2.9820142949068433,35.91703681539734,0.3719615936279297,0.4279330244550863,1.2857576370239308,-0.2936015766847433,2.865116850732605,0.49607803016959195,2.0754372438782696,-1.38844740948646,86.66674675829213,23.423768334798183,0.7896796068543371,5,-0.9457769393920934,-1.254231452941898,-2.8962993621826207,-3.506404876708988,-0.4944362640380895,1,-0.01926093229201775,2.7575973802575944,28.86772537231445,1.39435018210891,29.02195167541504,-1.5454309151931052,28.786075592041016,-0.01926093229201775
5712,2017-05-03,29.153499603271484,29.153499603271484,28.84504318237305,28.92669486999512,2737549.0,0.006420288815876196,1.7200174920738727,1.7241224318171198,85.64358084432291,80.20559835011264,-0.919703831462094,-1.5807603185279007,-2.5469679586519227,-3.1402578095338,36.50008844525547,0.30845642089843395,0.5391746772569483,1.3807887077331529,-0.3192600326088453,3.080837448075151,0.5307643375621538,2.230813077904152,-1.4292319944045104,100.0,34.27093855060829,0.8500243701709982,5,-1.0274267196655273,-1.333613395690918,-3.0777430534362793,-3.692384719848633,-0.19051742553711293,2,-0.0210051403908319,1.8771973826894564,28.96751976013184,2.7575973802575944,28.86772537231445,1.39435018210891,29.02195167541504,-0.0210051403908319
5713,2017-05-04,29.69783020019531,29.69783020019531,29.080921173095703,29.194324493408203,4470992.0,0.01867119228673131,1.4504549552621218,2.219996467946635,90.50990337243532,83.25309026161146,-1.2045744004077008,-2.0347060546980025,-3.0126021583280753,-3.6537673768385694,36.94217894192202,0.6169090270996058,0.6721526105056483,1.8015106201171847,-0.08079037184947069,3.68381161208384,0.8603601241338588,2.7426611161005106,-1.802054751999794,100.0,30.552407232282548,0.9411504959833272,5,-1.138560295104977,-1.6057786941528285,-3.5665068626403773,-4.202694892883297,-0.6486625671386683,3,-0.02245299615625107,1.7200174920738727,29.153499603271484,1.8771973826894564,28.96751976013184,2.7575973802575944,28.86772537231445,-0.02245299615625107
5714,2017-05-05,30.08339881896973,30.128759384155273,29.570819854736328,29.666078567504886,3892663.0,0.012983056882448052,1.1964333984082,0.8288292383571666,95.51453909738265,86.50698313636352,-1.2986169667197274,-2.3070557903670945,-3.3192208723590717,-4.0069740290978935,37.8860521091244,0.5579395294189453,0.8239691380524938,2.0401096343994176,-0.04314998478015042,4.123369253578986,0.9984798248096354,3.0817394439892,-1.9353357054942428,96.91360908656765,19.457774095972212,1.0416298095897834,5,-0.9117565155029332,-1.680624961853031,-3.843208789825443,-4.588263511657718,-1.2338180541992188,4,-0.03317251407762889,1.4504549552621218,29.69783020019531,1.7200174920738727,29.153499603271484,1.8771973826894564,28.96751976013184,-0.03317251407762889
5715,2017-05-08,29.90649032592773,30.08339881896973,29.86112976074219,30.08339881896973,3090414.0,-0.005880601926217421,1.5128138780173868,-0.42391542807000004,90.80605007554362,87.7743232857487,-0.8609580632604938,-2.014806036078749,-3.0652527210315945,-3.798403738721742,39.16363095700961,0.22226905822753906,0.9760372331183831,1.7243966102600048,-0.4697428506731356,3.918536071193145,0.6273268797934364,2.821466340726573,-1.4415158091434783,84.87652879004939,1.5174632402102475,1.0970697304665697,5,-0.5647439956665004,-1.440210342407223,-3.581248283386227,-4.375065803527832,-1.0387649536132812,0,-0.0347337632163649,1.1964333984082,30.08339881896973,1.4504549552621218,29.69783020019531,1.7200174920738727,29.153499603271484,-0.0347337632163649
5716,2017-05-09,29.9382438659668,30.087934494018555,29.87927436828613,29.9654598236084,2717682.0,0.0010617608316125793,-1.8749983574891005,0.15384200709423687,90.81761857865322,88.59812545920798,-0.7751114119055877,-1.9248181693292814,-3.0140405533814913,-3.7966132328826916,40.89655922692215,0.20866012573242543,1.133715055415923,1.6162115097045948,-0.6536376737814678,3.8860606931906574,0.48128691796156176,2.751136101447628,-1.2070637704031846,85.15906257754054,-3.9542321733364645,1.1349245917430315,5,-0.5896930694580114,-1.4719638824462926,-3.48372316360474,-4.279808998107914,-0.7575283050537109,1,-0.048636356859996455,1.5128138780173868,29.90649032592773,1.1964333984082,30.08339881896973,1.4504549552621218,29.69783020019531,-0.048636356859996455
5717,2017-05-10,29.81576919555664,29.96092414855957,29.74319076538086,29.865665435791016,3036290.0,-0.004090910307180229,-1.2325549558006728,1.8333450136662286,86.9961046601909,88.55361082182283,-0.5282795843137436,-1.6839732072454723,-2.8081664862630973,-3.6464707294353786,42.512715161290224,0.21773338317871094,1.275737218052079,1.3637776374816895,-0.9369989411177286,3.6645542160811075,0.2133893481819804,2.5141659267813985,-0.86097641381836,70.1299126816402,-20.343777643960635,1.1503882892997093,5,-0.4286613464355469,-1.3494892120361328,-3.36124849319458,-4.157334327697754,-1.1476325988769496,2,-0.04503273722896228,-1.8749983574891005,29.9382438659668,1.5128138780173868,29.90649032592773,1.1964333984082,30.08339881896973,-0.04503273722896228
5718,2017-05-11,29.915563583374023,29.915563583374023,29.61164474487305,29.824840545654297,3333638.0,0.0033470338183412274,5.699926416482629,-1.8182339449541285,86.92810960464182,88.31026896751844,-0.504008985466097,-1.6542262078844985,-2.8303101656557175,-3.712086677430868,43.846761279721754,0.303918838500973,1.3020658617421894,1.3274890899658196,-0.981913237665605,3.636891417597244,0.1727879261501073,2.482190253781532,-0.7729361452490231,61.78872627948079,-27.438904995834513,1.1547011638157116,5,-0.5216522216796875,-1.4492835998535156,-3.4134135246276855,-4.209499359130859,-1.0024776458740234,3,-0.03184233527758318,-1.2325549558006728,29.81576919555664,-1.8749983574891005,29.9382438659668,1.5128138780173868,29.90649032592773,-0.03184233527758318
5719,2017-05-12,30.24216270446777,30.24216270446777,29.81123352050781,29.9382438659668,3344221.0,0.01091736480857275,1.8358175234246714,3.3499632082412756,86.97917408076952,88.67275047613295,-0.7144509212709629,-1.8272893601911768,-3.081612915395862,-4.007620914810111,45.698261591473255,0.43092918395996094,1.3367926927638862,1.4971392631530733,-0.8140148623358918,3.8082933886420385,0.34156220040859253,2.652716325897554,-0.9417541549779251,100.0,10.174004282292714,1.1555770627444824,5,-0.791549682617184,-1.719181060791012,-3.5392909049987757,-4.429500579833981,0.5352592468261754,4,-0.03944807397107497,5.699926416482629,29.915563583374023,-1.2325549558006728,29.81576919555664,-1.8749983574891005,29.9382438659668,-0.03944807397107497
5720,2017-05-15,29.226076126098636,29.57535552978516,28.99473571777344,29.57535552978516,3998956.0,-0.03359834375267823,2.324672487890653,-1.1492522326331847,57.9766460570383,85.79685848566426,0.3998632745954076,-0.6663826290879449,-2.0152541793502223,-2.97055314762445,47.00881601939677,1.2474269866943288,1.331800364650558,0.36742343902588104,-1.7912994024079616,2.5261462804597237,-0.7119379816910403,1.4467848597428024,1.0160865783691335,18.54540672863311,-68.18869872870164,1.0793614207169206,5,0.3175268173217738,-0.7030944824218786,-2.477843284606937,-3.4134140014648473,1.09320068359375,0,-0.01288217274545167,1.8358175234246714,30.24216270446777,5.699926416482629,29.915563583374023,-1.2325549558006728,29.81576919555664,-0.01288217274545167
5721,2017-05-16,29.217004776000977,29.34401512145996,29.117210388183594,29.30319023132324,2394280.0,-0.0003103854947383855,1.7027070027501876,0.2467521829589846,57.82665575117011,82.70608903086949,0.5006996653001181,-0.5060574411030885,-1.9546871369998158,-2.942006206625763,48.77790435221266,0.2268047332763672,1.2959750690429992,0.2458568572998061,-1.7240612337365846,2.215774948336197,-0.7391021882183892,1.2308159028180015,1.0251579284667933,17.818201834525535,-65.5764761924613,0.9849590455181962,5,0.4014444351196289,-0.6940231323242188,-2.374648094177246,-3.4043426513671875,0.8709297180175781,1,-0.011954661552899037,2.324672487890653,29.226076126098636,1.8358175234246714,30.24216270446777,5.699926416482629,29.915563583374023,-0.011954661552899037
5722,2017-05-17,28.72710609436035,29.21246719360352,28.64092063903809,29.121746063232425,3134447.0,-0.016767587416867236,-1.0159985468099029,4.578962510512335,49.23976297581514,78.12051787568947,1.0323124165395896,0.12681550316526824,-1.4228956343592216,-2.4378179575446737,49.76712899259807,0.5760841369628871,1.2715207771828396,-0.33068132400512695,-2.0738971317894226,1.4125344837791687,-1.2022892278972748,0.5409265798870209,1.4901080703735303,5.382412639723832,-73.45308520616575,0.8716079038921478,5,0.7144355773925781,-0.20412445068359375,-1.884749412536621,-2.751143455505371,0.9888687133789027,2,0.015790294541425887,1.7027070027501876,29.217004776000977,2.324672487890653,29.226076126098636,1.8358175234246714,30.24216270446777,0.015790294541425887
5723,2017-05-18,28.66360092163086,29.008344650268555,28.409578323364254,28.75885772705078,3501147.0,-0.0022106359241650386,1.0152657054450798,0.2413764771271818,45.1652515919912,72.52615259731265,1.0434098259275437,0.31922353178829965,-1.3128385638797226,-2.3602474263451576,50.360173667247345,0.5987663269043004,1.2379933333862283,-0.46563005447387695,-1.9987085932669366,1.0674484843191827,-1.2321693238704086,0.30090921492265466,1.4905615020751917,13.861440754703036,-59.7917975996356,0.7665392693965304,5,0.6622695922851527,-0.14061927795410156,-1.7736153602600098,-2.687638282775879,1.1249504089355504,3,0.00015823814534798863,-1.0159985468099029,28.72710609436035,1.7027070027501876,29.217004776000977,2.324672487890653,29.226076126098636,0.00015823814534798863
5724,2017-05-19,28.69081687927246,28.7996826171875,28.55927085876465,28.686281204223636,2704116.0,0.000949495414620527,1.1632684584491813,-0.047615233671021134,47.528507789046955,67.71753678770189,0.8916487892794684,0.41887434650158895,-1.286962195818603,-2.3741833900892395,50.9852672130271,0.24041175842285156,1.1780572126615887,-0.5053215026855469,-1.8120303600668706,0.8013873546957768,-1.1586759313762087,0.14803292600511497,1.3586704984130833,24.124554362462383,-46.71304059285715,0.6533544286906616,5,0.6350536346435511,-0.16783523559570312,-1.7429957389831543,-2.7148542404174805,1.0659828186035156,4,0.007747045305918743,1.0152657054450798,28.66360092163086,-1.0159985468099029,28.72710609436035,1.7027070027501876,29.217004776000977,0.007747045305918743
5725,2017-05-22,28.795146942138672,28.931230545043945,28.66813659667969,28.7724666595459,2124040.0,0.0036363573510374003,-1.2745178870301903,5.00042052145051,47.59492121279859,62.91501485816251,0.6851467992715534,0.4253070545690534,-1.3344305679822703,-2.464998977207351,50.878548104315946,0.26309394836425426,1.0358221258554856,-0.4574658393859856,-1.5686726626953487,0.6537409839233774,-1.0130692510406654,0.09813757226869413,1.155945892287594,41.262139885776094,-26.434154455501798,0.5556034116546813,5,0.5307235717773402,-0.27216529846191406,-1.8473258018493652,-2.8191843032836914,0.7257766723632812,0,0.06884059362983908,1.1632684584491813,28.69081687927246,1.0152657054450798,28.66360092163086,-1.0159985468099029,28.72710609436035,0.06884059362983908
5726,2017-05-23,28.57741355895996,28.754322052001953,28.46401214599609,28.57741355895996,2983711.0,-0.007561461089822807,-1.5600201833318827,0.0,42.03260134965814,57.91907004588108,0.7705811715181632,0.6702597721649326,-1.055051385908719,-2.232852002124652,49.088951144337166,0.3311347961425817,0.814786096795423,-0.6706630706787102,-1.7926048006438435,0.4512786592864231,-1.231633935661275,-0.10969220569614535,1.2811884048025846,20.903918564183225,-40.94202625998925,0.5609708649825663,5,0.7484569549560511,-0.054431915283203125,-1.6318607330322266,-2.6014509201049805,0.43093109130859375,1,0.060952445788653,-1.2745178870301903,28.795146942138672,1.1632684584491813,28.69081687927246,1.0152657054450798,28.66360092163086,0.060952445788653
5727,2017-05-24,28.57741355895996,28.713497161865234,28.50483703613281,28.57741355895996,1857268.0,0.0,-1.8750361357125045,0.0,31.75775764460529,51.78903093921036,0.6441909124256888,0.6989500732365386,-0.9876013109944353,-2.2193060771264896,47.202642140902626,0.20866012573242543,0.6044449743948341,-0.6661269187927239,-1.798625311485118,0.46637147389967026,-1.2323761151389192,-0.0998777224465286,1.1942469863786869,28.0301727158634,-27.792012705632843,0.5662491963461966,5,0.7484569549560511,0.024950027465820312,-1.655674934387207,-2.6014509201049805,-0.2585563659667969,2,0.05285716049642275,-1.5600201833318827,28.57741355895996,-1.2745178870301903,28.795146942138672,1.1632684584491813,28.69081687927246,0.05285716049642275
5728,2017-05-25,28.43679428100586,28.713497161865234,28.36875343322754,28.69535255432129,2342541.0,-0.004920643978643557,1.338454571918362,-100.0,20.866773350755594,44.44320863587548,0.6179739030705136,0.8559451460734309,-0.7841623444453383,-2.07161533954298,45.00908435418927,0.3447437286376953,0.3733190833577389,-0.7892821311950691,-1.9615575009903274,0.3829932386001893,-1.3754198160926983,-0.20314444629743988,1.2531413310143265,12.096642929806714,-36.936211988932286,0.5861376848976289,5,0.5352602005004883,0.19051742553710938,-1.5456743240356445,-2.460831642150879,-0.22680473327637074,3,0.044983288696075485,-1.8750361357125045,28.57741355895996,-1.5600201833318827,28.57741355895996,-1.2745178870301903,28.795146942138672,0.044983288696075485
5729,2017-05-26,28.48669242858887,28.55019760131836,28.29617691040039,28.459476470947266,2525783.0,0.0017547036803773342,2.294129286783166,-0.10526044010358487,23.697513079108035,40.63441608277212,0.32729363551622015,0.8051722517955291,-0.7702431625995558,-2.107489088625872,42.6003867626225,0.25402069091796875,0.1598791935040751,-0.7126210212707491,-1.928159625864513,0.5029175833230148,-1.3203903235676329,-0.10485171897386536,1.0975486091279016,29.999909896652017,-13.90002420342837,0.607769302296882,5,0.33340358734130504,0.18371200561523082,-1.595572471618656,-2.5107297897338903,0.1451549530029297,4,0.04570059880560273,1.338454571918362,28.43679428100586,-1.8750361357125045,28.57741355895996,-1.5600201833318827,28.57741355895996,0.04570059880560273
5730,2017-05-29,28.55927085876465,28.55927085876465,28.40504264831543,28.49576568603516,1079023.0,0.0025478012358830515,3.8571857636281726,2.3333800546635217,24.834470050060915,36.968617671537764,0.1678310983225586,0.74657776115545,-0.7847417780821573,-2.1598292838248447,40.053595097273906,0.15422821044921875,-0.07372262171922017,-0.624619865417479,-1.86543739111519,0.6161976602802319,-1.2450286282663363,-0.004211102568621783,0.8961637662204858,57.42589508742715,17.970628159343747,0.620408762848856,5,0.1950511932373047,0.27216529846191406,-1.6466045379638672,-2.583308219909668,-0.1769084930419922,0,0.04193135199541742,2.294129286783166,28.48669242858887,1.338454571918362,28.43679428100586,-1.8750361357125045,28.57741355895996,0.04193135199541742
5731,2017-05-30,28.409578323364254,28.58648681640625,28.341537475585934,28.43225860595703,1970324.0,-0.005241469088642869,-2.0857431190455236,-0.3571407118186673,24.590185404872116,34.22977571921076,0.2133852078703029,0.898388367776402,-0.5855542666230207,-1.9873766420158354,37.756044365781115,0.24494934082031605,-0.3554443053503711,-0.746415328979495,-2.031996253985074,0.5391655960260842,-1.3892057914822864,-0.10362486647670366,0.9299305301624052,27.173714327500566,-8.054362374543576,0.6427904625027898,5,0.2426824569702184,0.8187656402587926,-1.3063950538635218,-2.3156766891479457,0.058969497680667615,1,0.03911868308948896,3.8571857636281726,28.55927085876465,2.294129286783166,28.48669242858887,1.338454571918362,28.43679428100586,0.03911868308948896
5732,2017-05-31,28.541126251220703,28.677207946777344,28.32339286804199,28.48669242858887,4302466.0,0.004630407616724952,1.166675426762699,-2.4000504583292965,25.445747990445454,32.038719763483456,0.05887280458113153,0.7574452972726107,-0.6672516363011525,-2.09697918126615,35.09891201663821,0.3538150787353551,-0.44771249796354695,-0.5842487335205071,-1.8989204067269547,0.7304229396859405,-1.241584570123731,0.07308710308271671,0.6940494079933295,58.69577140349915,25.719224441307126,0.6573358366032246,5,0.07257747650146484,0.7280435562133789,-0.8629932403564453,-1.9210376739501953,-0.3719596862792933,2,0.016370005687069478,-2.0857431190455236,28.409578323364254,3.8571857636281726,28.55927085876465,2.294129286783166,28.48669242858887,0.016370005687069478
5733,2017-06-01,29.031024932861328,29.144426345825195,28.604631423950195,28.636383056640625,3214735.0,0.017164658371519925,-1.356436303080766,7.24993868040273,29.5559314634243,30.04176683841427,-0.41731041153566295,0.22665035071489825,-1.1065749487590146,-2.565120198453716,32.07037060102359,0.6033000946044922,-0.5339505999996028,-0.06100978851318217,-1.3480858820340345,1.22606630500767,-0.7045478352736083,0.582528258247244,-0.7348480224609375,86.63112426274996,59.56596001010723,0.6435380467604254,6,-0.31072330474853516,0.2381448745727539,-1.3528919219970703,-2.356503486633301,-0.8346424102783168,3,-0.024531264105044914,1.166675426762699,28.541126251220703,-2.0857431190455236,28.409578323364254,3.8571857636281726,28.55927085876465,-0.024531264105044914
5734,2017-06-02,29.08545684814453,29.41659164428711,29.076385498046875,29.289581298828125,2831614.0,0.001874956719891463,-2.061236398585796,-0.5172397127197857,46.48525882511099,29.918471017560094,-0.4580438411808849,0.09868121508012706,-1.0996896903201723,-2.599864501069572,28.71723634407055,0.38556671142578125,-0.547851961867547,0.0433192253112793,-1.15634118457627,1.2429796351988287,-0.5565109796324954,0.643149430255054,-0.7723149490356462,69.70955297993035,39.849619335568754,0.5998302049437743,6,-0.22907257080078125,0.18371295928955078,-1.3823757171630824,-2.3519668579101562,-0.6441249847412109,4,-0.03009982978730119,-1.356436303080766,29.031024932861328,1.166675426762699,28.541126251220703,-2.0857431190455236,28.409578323364254,-0.03009982978730119
5735,2017-06-05,28.86772537231445,29.03556060791016,28.84504318237305,29.031024932861328,1581238.0,-0.0074859224995798,1.210551940866549,0.8000000000000174,42.09446595780499,29.925344862909746,-0.2558385935417,0.24727898877842946,-0.8267326483929693,-2.3661914881176322,24.96482090721902,0.24041366577148082,-0.543501192215043,-0.12247400283813903,-1.2524941821490074,1.0075461764727294,-0.6874840924935732,0.44253608681729517,-0.5104454833984349,49.792637542288,17.649028114257007,0.5650100896554345,6,-0.011341094970699572,0.40144443511963246,-1.092065811157223,-1.984542846679684,-0.5035076141357386,0,-0.00817099330413018,-2.061236398585796,29.08545684814453,-1.356436303080766,29.031024932861328,1.166675426762699,28.541126251220703,-0.00817099330413018
5736,2017-06-06,28.48215675354004,28.76339340209961,28.48215675354004,28.66813659667969,2645304.0,-0.013356390702822352,-2.0243777369829856,1.1388875911044634,44.18103917005592,31.305709476848705,0.1282876821079384,0.5461704567655659,-0.39732305127594714,-1.959953264725442,20.700527169693736,0.3855686187744105,-0.5621450950449756,-0.4352382659912095,-1.4934195350810064,0.6229430030985874,-0.9643289005361062,0.09385236855368717,-0.082504394409181,14.522874425762424,-20.138116568761546,0.5290906345448979,6,0.37422752380371094,0.787013053894043,-0.6668062210083008,-1.5626859664916992,0.19958877563476562,1,-0.0035037510916366976,1.210551940866549,28.86772537231445,-2.061236398585796,29.08545684814453,-1.356436303080766,29.031024932861328,-0.0035037510916366976
5737,2017-06-07,28.47308349609375,28.7996826171875,28.173702239990234,28.39143371582031,3043620.0,-0.0003185593536613185,-1.4210596202363563,-0.43902489052069127,45.353958015103856,34.0265077728874,0.1352258251503784,0.4737867670197353,-0.34112434308941886,-1.934399025099946,16.945262530357795,0.6259803771972656,-0.5911956719697002,-0.37717723846435547,-1.3632910801930294,0.6089366032643184,-0.8702341593286924,0.11587968239998148,0.9435081481933594,24.087521791440565,-12.659009288021778,0.49305692086433694,6,0.3220634460449219,0.7348489761352539,-0.6055679321289062,-1.5536127090454102,0.33567237854003906,2,-0.00015929693914085163,-2.0243777369829856,28.48215675354004,1.210551940866549,28.86772537231445,-2.061236398585796,29.08545684814453,-0.00015929693914085163
5738,2017-06-08,28.96298217773437,29.20339584350586,28.386898040771484,28.54566192626953,4477445.0,0.01720567713390908,-1.2222222222222223,5.111100728835466,55.4151420415517,37.55068876871447,-0.30417051809750006,-0.09606113533854099,-0.7747472853594424,-2.3988615338111607,13.431757375646674,0.816497802734375,-0.5675042768064245,0.1603505134582477,-0.6920717706203057,1.012772797536801,-0.2658606285810272,0.5865616554975226,0.4287516784667993,63.503633952905645,24.121153086828997,0.4262111420392765,6,-0.16783523559569957,0.24495029449463246,-0.9900026321411097,-1.9822740554809535,-0.07711410522460227,3,-0.02740793775729411,-1.4210596202363563,28.47308349609375,-2.0243777369829856,28.48215675354004,1.210551940866549,28.86772537231445,-0.02740793775729411
5739,2017-06-09,29.04916763305664,29.11267471313477,28.80875587463379,28.90401268005371,3022925.0,0.0029757106776291398,1.2333088054942039,0.34782628567250157,55.090885182534855,40.912512672322684,-0.33768988725176996,-0.29113186795619583,-0.8121467257547081,-2.4554472898763535,9.369820411966128,0.3039188385009801,-0.5051097656549075,0.3061857223510742,-0.23063362795055298,0.8430050726527014,0.03777604720026062,0.5745953975018878,0.3182055908203125,85.02193177439909,43.98207469904744,0.26840967515081404,6,-0.25402069091796875,0.15876483917236328,-0.7235069274902344,-1.7962942123413086,-0.25402069091796875,4,-0.029356610875941214,-1.2222222222222223,28.96298217773437,-1.4210596202363563,28.47308349609375,-2.0243777369829856,28.48215675354004,-0.029356610875941214
5740,2017-06-12,28.84958076477051,29.194324493408203,28.76339340209961,29.031024932861328,3386510.0,-0.006870657046262774,-1.435885133933144,-1.250003285021591,55.49452834402514,44.3463285544508,-0.10347319667483035,-0.12774695475777165,-0.5662570248084755,-2.2290039272667492,7.789321735329352,0.43093109130859375,-0.39934790252132757,0.1254236221313505,-0.3644157022154175,0.6152629464781185,-0.11949604004203351,0.3703432843047345,0.4939190394287074,65.63879997629031,21.140941598892397,0.24491966217338332,6,-0.05443382263183949,0.35835170745849254,-0.06237268447876332,-1.2383556365966832,-0.43092918395996094,0,-0.014150947450360274,1.2333088054942039,29.04916763305664,-1.2222222222222223,28.96298217773437,-1.4210596202363563,28.47308349609375,-0.014150947450360274
5741,2017-06-13,28.86772537231445,28.96298217773437,28.7724666595459,28.92669486999512,2232116.0,0.0006289383437452223,1.896602723041557,0.32500078840316127,55.81820808961304,47.721046343247195,-0.05564716862312835,-0.18277114137120876,-0.5432214001291804,-2.218899911962115,6.123410946292427,0.190515518188473,-0.30491757181027523,0.1610321998596156,-0.27698736693070813,0.5990517666499393,-0.05797758353554627,0.38004198325477745,0.45237848060058994,67.40093654604156,19.959972858211003,0.21900978339516147,6,-0.0725784301757777,0.34020709991455433,0.03628778457641957,-1.2565002441406214,-0.19051742553710582,1,-0.01744188735488761,-1.435885133933144,28.84958076477051,1.2333088054942039,29.04916763305664,-1.2222222222222223,28.96298217773437,-0.01744188735488761
5742,2017-06-14,29.18071556091309,29.471025466918945,28.94483757019043,28.96751976013184,4307797.0,0.010842218587087338,-3.0701386839774627,-3.6153572468217012,63.9455947711484,51.54212004410543,-0.2999092547743949,-0.48489651390837096,-0.8143474440134,-2.4961025168477846,5.926127128425859,0.6033000946044957,-0.20487686707531694,0.4513419151306195,-0.03539434311992551,0.9380781733811645,0.207973786005347,0.694710044255892,-1.0070133209228551,73.22179118394811,20.42971415035823,0.24336812912527242,6,-0.35835170745849965,0.027216911315914416,-0.27330017089844105,-1.5649538040161168,-0.7393836975097692,2,-0.01709930761282097,1.896602723041557,28.86772537231445,-1.435885133933144,28.84958076477051,1.2333088054942039,29.04916763305664,-0.01709930761282097
5743,2017-06-15,28.66813659667969,29.07184982299805,28.53205299377441,29.0537052154541,4526545.0,-0.017565674945955956,1.559140951735042,-1.808518823360991,52.89855469894996,52.25470847453199,0.17408783800185645,0.029554973247730487,-0.2614877328803473,-1.9497014108621826,5.899122817642683,0.648662567138679,-0.09775112167188027,-0.06146383285522106,-0.5480752687923669,0.4251476030819248,-0.30476955082379575,0.18184188511335364,-0.4684878921508826,14.492821333680714,-39.48111274633638,0.24330571796857325,6,0.1542272567748988,0.5397958755493129,0.25855731964110973,-1.0523748397827184,-0.5534038543701207,3,0.00490507213400071,-3.0701386839774627,29.18071556091309,1.896602723041557,28.86772537231445,-1.435885133933144,28.84958076477051,0.00490507213400071
5744,2017-06-16,28.9130859375,28.9403018951416,28.645456314086914,28.718032836914066,5443132.0,0.00854430632400005,1.363633583584349,-0.5058842734814374,55.35713563732243,53.72833843892281,-0.1093868402467244,-0.20858288857162322,-0.4598472731433496,-2.151745600787507,5.8706591603494465,0.2948455810546875,0.010104943985975723,0.17237205505371023,-0.32062060351826105,0.6653647136256815,-0.07412427423227541,0.41886838433969587,-0.6880096977233876,40.579777855419366,-12.422245150656636,0.24649632928598644,6,-0.09072208404541016,0.2948465347290039,0.017009735107421875,-1.2973241806030273,0.32659912109375,4,-0.0009413683841658083,1.559140951735042,28.66813659667969,-3.0701386839774627,29.18071556091309,1.896602723041557,28.86772537231445,-0.0009413683841658083
5745,2017-06-19,30.777421951293945,30.859071731567386,29.933706283569336,30.07432556152344,7635422.0,0.06448069977116888,1.1361259771795056,3.604640929359353,73.59856929520153,56.99695289727232,-1.871112076761733,-2.0203835235083574,-2.254530496049803,-3.967042263636465,6.494842825617768,1.9459857940673864,0.1233709093300277,1.9375943183898912,0.9010825106724951,2.974106126107287,1.4193384145311931,2.455850222248589,-2.527426726974486,96.4912280701753,38.56056435502836,0.5182559038586984,6,-1.2610349655151367,-1.2610349655151367,-1.7906246185302734,-2.91671085357666,-1.1567058563232422,0,-0.06440679184540776,1.363633583584349,28.9130859375,1.559140951735042,28.66813659667969,-3.0701386839774627,29.18071556091309,-0.06440679184540776
5746,2017-06-20,30.319276809692386,31.14938163757324,30.319276809692386,30.845462799072266,6103346.0,-0.01488575431452921,-2.155176476132149,-0.748383858935231,66.63838463303979,59.361889188154095,-1.2571713675456877,-1.502062967065033,-1.7309126019412773,-3.4667318792594948,7.718661796800832,0.8301048278808523,0.16123078821618364,1.392356014251714,0.17222670297819676,2.612485325525231,0.7822913586149554,2.0024206698884726,-1.9649185250830108,68.28427221596344,10.018694668213044,0.6100646556367587,6,-0.5511369705200231,-0.6577348709106481,-1.2859845161438024,-2.4472255706787145,-0.6078376770019567,1,-0.06268702386312353,1.1361259771795056,30.777421951293945,1.363633583584349,28.9130859375,1.559140951735042,28.66813659667969,-0.06268702386312353
5747,2017-06-21,30.087934494018555,30.314739227294922,29.90649032592773,30.228553771972656,3821031.0,-0.007630205599095219,1.6087009512666517,0.26724253551453203,60.39250033289761,59.91492899830364,-0.863476845703083,-1.213996130583471,-1.437921843795614,-3.189578495570778,8.719675198273876,0.41278648376465554,0.22776571304271798,1.0854876518249519,-0.22705208168950008,2.398027385339404,0.4292177850677241,1.7417575185821796,-1.5658748082313458,59.445400711540586,4.570918094599335,0.6562698667572262,6,-0.24721717834473012,-0.4263925552368164,-1.017219066619873,-2.072996139526367,-0.3311347961425781,2,-0.04688678604779806,-2.155176476132149,30.319276809692386,1.1361259771795056,30.777421951293945,1.363633583584349,28.9130859375,-0.04688678604779806
5748,2017-06-22,29.715974807739254,29.951852798461914,29.548139572143555,29.901954650878906,4586909.0,-0.012362420104086724,1.8253809342650622,1.3225771447948709,55.835437804792335,59.99765706744335,-0.41736258357281386,-0.7813500123561354,-1.0066336965995255,-2.76626270542684,9.847915686649204,0.539794921875,0.3155423497795482,0.6495689392089794,-0.6715515436743722,1.970689422092331,-0.010991302232696398,1.3101291806506552,-1.036275804844884,42.75361104467007,-9.821152033885731,0.6605602414416764,6,0.12474250793457031,-0.05443286895751598,-0.7337131500244105,-1.7010364532470668,-0.4127845764160156,3,-0.04289419925083404,1.6087009512666517,30.087934494018555,-2.155176476132149,30.319276809692386,1.1361259771795056,30.777421951293945,-0.04289419925083404
5749,2017-06-23,29.78855133056641,29.824840545654297,29.584428787231445,29.620716094970703,2469720.0,0.002442340300014445,-1.00001586747485,-0.9024377736983005,58.75753439865221,60.36021329573524,-0.41798323598815657,-0.7920000139751231,-1.0148905279881362,-2.7850911603592046,10.86789580986808,0.24041175842285156,0.4122608560083876,0.6570525169372594,-0.6720660184089517,1.9861710522834706,-0.007506750735846168,1.321611784610365,-0.9606713695913065,15.014079608153564,-36.346473091134186,0.6645592676731056,6,0.05216598510741477,-0.12700939178467152,-0.8641252517700231,-1.7736129760742223,-0.4127845764160192,4,-0.056189996273478204,1.8253809342650622,29.715974807739254,1.6087009512666517,30.087934494018555,-2.155176476132149,30.319276809692386,-0.056189996273478204
5750,2017-06-26,29.756799697875977,30.00174903869629,29.66154289245605,29.847522735595703,2670376.0,-0.0010659005313176095,-1.4193585578742123,-0.540548219196752,62.99722738263052,61.15788210607052,-0.27268497162952343,-0.7019203328390944,-0.9130362517561501,-2.7000271336567536,12.037508579424196,0.3402061462402379,0.45066118859524806,0.5654244422912598,-0.7630486806458983,1.8938975652284178,-0.09881211917731747,1.229661003759837,-0.7896296363049835,13.031141901485654,-41.213292761986814,0.6642365614685787,6,0.08391761779784801,-0.09525775909423828,-0.8323736190795898,-1.741861343383789,-0.15876388549804688,0,-0.01737803273646854,-1.00001586747485,29.78855133056641,1.8253809342650622,29.715974807739254,1.6087009512666517,30.087934494018555,-0.01737803273646854
5751,2017-06-27,29.520923614501953,29.756799697875977,29.357622146606445,29.62978935241699,2382469.0,-0.007926796085899634,1.200013665725834,1.1999789761378774,60.21222663978946,60.74306342480842,0.07329954360775304,-0.3989715684496673,-0.6087917845811148,-2.414566172251675,12.912920087377577,0.39917755126953125,0.4825850253549504,0.27398109436035156,-1.0089953169639685,1.5569575056846716,-0.36750711130180846,0.9154693000225116,-0.4228208583708266,17.061806877173407,-39.30371932945678,0.6414882056621598,6,0.31979370117187145,0.14061832427978516,-0.5964975357055664,-1.5059852600097656,-0.29484748840331676,1,0.003380398315848243,-1.4193585578742123,29.756799697875977,-1.00001586747485,29.78855133056641,1.8253809342650622,29.715974807739254,0.003380398315848243
5752,2017-06-28,29.008344650268555,29.452880859375,28.95844650268555,29.33947944641113,4662024.0,-0.017363242794395384,-1.294725846714962,3.0416805368187503,50.44015580068087,60.469907991667405,0.6245326448711204,0.15853300004745563,-0.03326842682017883,-1.856183270368188,13.836601990520828,0.5624771118164027,0.5203201457703059,-0.26195878982543874,-1.5072846130526578,0.9833670334017803,-0.8846217014390483,0.3607041217881708,2.141036987304684,4.782711232908444,-48.58635827484548,0.6226629116136092,6,0.8890743255615234,0.6531972885131836,-0.08391857147216797,-0.9934062957763672,0.05896759033203125,2,0.02423766302071173,1.200013665725834,29.520923614501953,-1.4193585578742123,29.756799697875977,-1.00001586747485,29.78855133056641,0.02423766302071173
5753,2017-06-29,28.318857192993164,29.144426345825195,28.282567977905273,29.067312240600586,4257788.0,-0.023768590231121878,-1.0994475651515363,2.260273025747389,43.65642895981758,59.16982947194465,1.4072520599574112,0.8347279559957812,0.7046988597409864,-1.120742354043884,13.602962100478045,0.8618583679199219,0.542563766029577,-0.9158378601074233,-2.2288584468780783,0.39718272666323173,-1.5723481534927508,-0.2593275667220958,2.7867057418823222,2.1108431168496895,-45.30232364714563,0.6565102933853276,6,1.3971176147460938,1.3426847457885742,0.6452598571777344,-0.30391883850097656,0.9253635406494105,3,0.050776854979818875,-1.294725846714962,29.008344650268555,1.200013665725834,29.520923614501953,-1.4193585578742123,29.756799697875977,0.050776854979818875
5754,2017-06-30,28.20998954772949,28.749786376953125,28.19184684753418,28.36875343322754,3943030.0,-0.0038443516460336946,-4.721010737126205,0.2121221388052218,44.35547020971596,55.920596240224036,1.5711168175903296,0.9219117920342192,0.8579787237733107,-0.9632630569664613,12.853895447481428,0.5579395294189453,0.5109260347069053,-0.9809321403503439,-2.3710125410778,0.40914826037711194,-1.6759723407140719,-0.285891939986616,2.7826535888671877,1.002413295254359,-42.28338761316451,0.6950402003637278,6,1.4606246948242223,1.4515523910522496,0.5896935462951696,-0.19505119323730113,1.2292842864990305,4,0.03875225411707883,-1.0994475651515363,28.318857192993164,-1.294725846714962,29.008344650268555,1.200013665725834,29.520923614501953,0.03875225411707883
5755,2017-07-03,28.6318473815918,28.72710609436035,28.377826690673828,28.39596939086914,2422359.0,0.01495420028953065,-1.5666890925910353,-1.4857156587135574,48.05679339798754,53.85597499188489,0.9084343784732276,0.5074960920966696,0.4762606643038154,-1.3339248111008963,12.689168780247485,0.5171165466308629,0.5646960645329031,-0.5472804069519022,-1.9528230459453937,0.8582622320415894,-1.2500517264486497,0.15549091254484537,2.192747977661128,28.115897163388752,-11.618857174833018,0.7027713194967458,7,0.6214456558227504,1.0296945571899379,0.11340284347533824,-0.6078367233276403,0.8210334777831996,0,0.025982234490285583,-4.721010737126205,28.20998954772949,-1.0994475651515363,28.318857192993164,-1.294725846714962,29.008344650268555,0.025982234490285583
5756,2017-07-04,28.382362365722656,28.49122810363769,28.2871036529541,28.48669242858887,1885304.0,-0.008713549375425345,2.600033638886716,-0.4423052042565663,43.35347350469152,51.962749788750884,0.9546678406814415,0.7896048799650117,0.7314962168272316,-1.0377236786414734,13.438059162581368,0.34474372863769887,0.5879117715130562,-0.7917757034301758,-2.2084011668402717,0.6248497599799201,-1.500088435135222,-0.08346297172512962,2.284268082827147,15.107881024586135,-19.54865767069643,0.7083127317050476,7,0.7144355773925781,1.279179573059082,0.41051673889160156,-0.31525897979736683,0.6713428497314453,1,0.04283200358696848,-1.5666890925910353,28.6318473815918,-4.721010737126205,28.20998954772949,-1.0994475651515363,28.318857192993164,0.04283200358696848
5757,2017-07-05,28.468547821044922,28.57741355895996,28.264423370361328,28.359682083129886,2272565.0,0.0030365849823110747,-1.0909004032797538,-1.0434742865499587,48.21137750016065,51.11563197712515,0.6868443379350637,0.7410565555044926,0.6521813442886213,-1.0745517282828807,13.703933160293474,0.3129901885986328,0.33973482378678455,-0.705363464355468,-2.1224628478044387,0.7117359190935026,-1.4139131560799534,0.0031862273690173026,2.0495956114439444,29.047546583477835,-7.822503463349431,0.7085496917244849,7,0.6282501220703125,1.1929941177368164,0.4717545509338379,-0.3265981674194336,0.3220634460449219,2,0.026609306165371827,2.600033638886716,28.382362365722656,-1.5666890925910353,28.6318473815918,-4.721010737126205,28.20998954772949,0.026609306165371827
5758,2017-07-06,28.16916656494141,28.62731170654297,27.98318672180176,28.62731170654297,2956538.0,-0.010516211012428167,1.8118817651956547,-4.208350123517459,43.39774862462978,49.40898911334488,0.8311396760414205,1.0307657878225207,0.9512938953296874,-0.7330644251944314,14.402605993430411,0.6441249847412074,0.13561199679372393,-0.965053939819331,-2.4498771155890076,0.5197692359503456,-1.7074655277041693,-0.22264235193449267,2.209399072450175,24.26036091849364,-11.638924724771414,0.7424115878848387,7,0.8233013153076136,1.3971176147460902,0.7722702026367152,0.07030868530273082,0.27670097351073863,3,0.03188399889604776,-1.0909004032797538,28.468547821044922,2.600033638886716,28.382362365722656,-1.5666890925910353,28.6318473815918,0.03188399889604776
5759,2017-07-07,28.19638252258301,28.22359848022461,27.919679641723636,28.16916656494141,2173667.0,0.0009661612663924846,6.444623542879062,-0.05940466278101628,16.009534957324064,44.18813439942194,0.6194671100772915,0.9869889832079615,0.9165157897500045,-0.715850332051847,15.172608296180021,0.303918838500973,-0.0224672406161055,-0.8951987266540478,-2.4381465763908885,0.647749123082793,-1.6666726515224681,-0.12372480178562739,1.990552801561389,34.269731931097844,5.78562320039806,0.7714739248684207,7,0.6418571472167933,1.3381481170654261,0.7983531951904261,0.04309272766112926,0.5352592468261683,4,0.03716215050708471,1.8118817651956547,28.16916656494141,-1.0909004032797538,28.468547821044922,2.600033638886716,28.382362365722656,0.03716215050708471
5760,2017-07-10,28.44133186340332,28.49122810363769,28.21452522277832,28.30524826049805,2263287.0,0.00868726123374608,1.3461715736615671,5.00014016399174,23.797446659931992,40.14204773499333,0.18807317738813367,0.7482496181211502,0.6716666540148886,-0.9163773404490527,15.644119748724666,0.2948455810546804,-0.13345260006132875,-0.6298369407653794,-2.196878739106751,0.9372048575759919,-1.4133578399360651,0.15368395840530624,1.5188778924990025,73.71800228030489,48.191813015016045,0.7835208991706851,7,0.2449483871459961,1.0931987762451172,0.6214451789855957,-0.2018566131591797,0.3719596862792933,0,0.03508773694628875,6.444623542879062,28.19638252258301,1.8118817651956547,28.16916656494141,-1.0909004032797538,28.468547821044922,0.03508773694628875
5761,2017-07-11,28.36421775817871,28.58648681640625,28.36421775817871,28.450403213500977,2195210.0,-0.0027113394546700587,-4.157925021024211,-0.6333272597306289,24.86770927075203,37.300664787223454,0.09370787661483249,0.8281687371674096,0.744769794095788,-0.7956350339573319,16.082036096535614,0.22226905822753906,-0.2819931670950595,-0.6817756652832045,-2.2784768399024387,0.9149255093360296,-1.4801262525928216,0.11657492202641251,1.3919389863057425,62.82051627614852,39.867050677025105,0.7983505873096165,7,0.16783523559570312,1.1703128814697266,0.6985592842102051,-0.12474250793457031,0.8845386505126989,1,0.03838156618588151,1.3461715736615671,28.44133186340332,6.444623542879062,28.19638252258301,1.8118817651956547,28.16916656494141,0.03838156618588151
5762,2017-07-12,28.681745529174805,28.84958076477051,28.427722930908203,28.43679428100586,2688068.0,0.01119465989519619,-2.2068988016268567,-2.8421413712211745,34.67742664728543,36.30299786360877,-0.3073400890010838,0.4968146583709725,0.4208424574755085,-1.0686214395099292,15.583610497973583,0.4853630065918004,-0.4564945398314819,-0.3392993927001946,-1.942715972805189,1.2641171874047998,-1.1410076827526936,0.4624088973523044,0.8907635050335685,81.95128154638799,58.961800430433826,0.8017082900524976,7,-0.2971153259277308,0.8527851104736328,0.38103151321411133,-0.44227027893066406,0.46721839904785156,2,0.012968516365258864,-4.157925021024211,28.36421775817871,1.3461715736615671,28.44133186340332,6.444623542879062,28.19638252258301,0.012968516365258864
5763,2017-07-13,28.80875587463379,28.9130859375,28.645456314086914,28.76339340209961,2975856.0,0.004428264149048733,1.1071323987655897,0.18518979949386802,35.71430557834404,35.342868460123,-0.39956925942609445,0.40146250205071254,0.27122838568794805,-1.1514206474024284,16.058988288239718,0.26762962341308594,-0.609632216166105,-0.2193200111389153,-1.8174453029110822,1.3788052806332516,-1.0183826570250005,0.5797426347471699,0.5984702203261101,89.49774494989734,62.7937153255702,0.7990626458860837,7,-0.39237308502197266,0.7257747650146484,0.19278383255004883,-0.489898681640625,-0.04082679748534801,3,-0.0006298296123201652,-2.2068988016268567,28.681745529174805,-4.157925021024211,28.36421775817871,1.3461715736615671,28.44133186340332,-0.0006298296123201652
5764,2017-07-14,28.88586807250977,28.96298217773437,28.73164176940918,28.817827224731445,2775481.0,0.002676693093292437,1.0816249474398156,1.4999369297398084,37.4673453670357,34.166263123350575,-0.4142930682830439,0.3396191075154782,0.15951254137850057,-1.1863216098592844,16.59053898708829,0.23134040832519176,-0.6692674931206213,-0.14084692001342347,-1.739430797423573,1.457736957396726,-0.9401388587184982,0.6584450186916513,0.37260337712650227,89.69692181841901,58.73263748650518,0.7992919387050753,7,-0.44453716278076527,0.6486625671386683,0.11567163467406871,-0.5216503143310582,-0.3129901885986399,4,-0.01523238051746012,1.1071323987655897,28.80875587463379,-2.2068988016268567,28.681745529174805,-4.157925021024211,28.36421775817871,-0.01523238051746012
5765,2017-07-17,28.795146942138672,29.01741600036621,28.713497161865234,29.01741600036621,1708148.0,-0.0031406752306479824,1.73469317703998,-3.266700305553049,39.10079777087036,33.69374359737044,-0.3329892661932483,0.28903786694613487,0.2195655476668179,-1.0542125251078964,14.559731301536303,0.30391883850097656,-0.6324849379913537,-0.1324542999267564,-1.503636092025804,1.2387274921722913,-0.818045195976282,0.5531365961227692,0.32944532670633464,65.97218977761166,31.87583979333438,0.6855908960495243,7,-0.32659912109375,0.7393836975097656,0.20639276504516602,-0.43092918395996094,0.39463996887207387,0,-0.0022054123515015123,1.0816249474398156,28.88586807250977,1.1071323987655897,28.80875587463379,-2.2068988016268567,28.681745529174805,-0.0022054123515015123
5766,2017-07-18,28.41865158081055,28.88586807250977,28.382362365722656,28.790611267089844,2979515.0,-0.013074958849303875,-1.265298241699792,1.6734658851998845,40.76703417077452,32.86659433854977,0.05497641951586374,0.5437191325019519,0.5593618975179062,-0.6361427920490961,11.98029401941761,0.5035057067871129,-0.5991336213895906,-0.41391839981078604,-1.6341265543830623,0.8062897547614902,-1.0240224770969242,0.1961856774753521,0.5987644195556605,5.71435436445659,-30.764370060733874,0.6101040772861378,7,0.04989624023437145,1.115879058837887,0.5828881263732875,0.04082393646239879,0.7167015075683558,1,0.013886653550393646,1.73469317703998,28.795146942138672,1.0816249474398156,28.88586807250977,1.1071323987655897,28.80875587463379,0.013886653550393646
5767,2017-07-19,28.677207946777344,28.72710609436035,28.42318725585937,28.591022491455078,2833511.0,0.00909812223959916,2.2682651679862547,-0.23170644158881123,56.486033963136954,34.320848265050564,-0.19094918396883287,0.18346190067745738,0.2703026422810879,-0.8511267701445675,10.08933268179591,0.30845451354980113,-0.6152320307325567,-0.08482570648193288,-1.1531251468430774,0.9834737338792117,-0.6189754266625052,0.4493240136986394,0.3402080535888672,46.428453436091196,5.370992841295596,0.5341497201805727,7,-0.20866012573242188,0.8573226928710938,0.32433176040649414,-0.15422630310058594,0.5307235717773473,2,0.01993040825225445,-1.265298241699792,28.41865158081055,1.73469317703998,28.795146942138672,1.0816249474398156,28.88586807250977,0.01993040825225445
5768,2017-07-20,28.44133186340332,28.92669486999512,28.44133186340332,28.72256851196289,3102514.0,-0.008225210899603264,-2.451634124341323,-3.2631567299606075,54.00317111617486,38.54236339381176,0.09788746295677697,0.3361850893173859,0.4690888685881589,-0.5768808333290849,8.840074234982222,0.4853630065918004,-0.5831849505468085,-0.25696964263915945,-1.2338187909177165,0.7198795056393976,-0.7453942167784362,0.2314549315001173,-0.521652221679684,9.285750756117267,-35.31664746886656,0.4884245741392785,7,0.1746387481689453,1.0931987762451172,0.5738162994384766,0.0816497802734375,0.86639404296875,3,0.024880412359657322,2.2682651679862547,28.677207946777344,-1.265298241699792,28.41865158081055,1.73469317703998,28.795146942138672,0.024880412359657322
5769,2017-07-21,28.11473274230957,28.36875343322754,27.915143966674805,28.35514640808105,5624168.0,-0.01148325692560126,2.389854184186895,0.8548447259730356,40.74674006010993,40.425618216053756,0.46006757983499824,0.5596498998170887,0.743509433090253,-0.21726019917601747,7.6502342427846095,0.5261878967285156,-0.6023183346884124,-0.49987783432006694,-1.363704951118219,0.3639492824780852,-0.9317913927191412,-0.06796427592099263,0.8119621276855504,18.107034337645437,-27.400152217320205,0.4319135583990754,7,0.3515472412109375,1.4175300598144531,0.9004154205322266,0.4082489013671875,1.034231185913086,4,0.023233240053386117,-2.451634124341323,28.44133186340332,2.2682651679862547,28.677207946777344,-1.265298241699792,28.41865158081055,0.023233240053386117
5770,2017-07-24,29.23968505859375,29.50731468200684,28.173702239990234,28.18730926513672,5709640.0,0.040012911614530466,-1.4705909373586679,-4.377354299224158,61.681110698771,44.51599615250031,-0.6031574131298569,-0.638780315598737,-0.38886868544505404,-1.3096294902513677,6.369612170111518,1.3925819396972692,-0.5356226161562105,0.6509302139282234,-0.09135485805894916,1.393215285915396,0.2797876779346353,1.0220727499218114,-1.3245410919189453,83.19089650149246,32.44057275274373,0.3711425359935871,7,-0.5284557342529297,0.29257774353027344,-0.22453689575195312,-0.7167034149169922,-0.5851573944091797,0,-0.022804868566347336,2.389854184186895,28.11473274230957,-2.451634124341323,28.44133186340332,2.2682651679862547,28.677207946777344,-0.022804868566347336
5771,2017-07-25,29.620716094970703,29.647932052612305,29.262365341186523,29.29865455627441,5388937.0,0.013031297553766308,1.0481987527293544,0.30603282658025377,64.53091127423673,47.83304999993935,-0.8797226886514906,-1.0666389552903652,-0.7727585726274953,-1.655386191627823,5.65774600989995,0.4082469940185547,-0.3381968234662587,1.026971626281739,0.25746100419213747,1.7964822483713405,0.64221631523694,1.411726937326538,-1.7055721282958984,98.42935452624162,43.07760751325042,0.3847553110448002,7,-0.8391780853271484,-0.08845329284667969,-0.10432910919189453,-0.7892799377441371,-0.8618583679199219,1,-0.014548236530754433,-1.4705909373586679,29.23968505859375,2.389854184186895,28.11473274230957,-2.451634124341323,28.44133186340332,-0.014548236530754433
5772,2017-07-26,29.71143913269043,29.84298515319824,29.443809509277344,29.54360389709473,3536428.0,0.0030628239178569494,-1.1728337382420537,0.5211278449301888,70.53141813916048,51.70161806225228,-0.9040989859926221,-1.1615399088136122,-0.8495518797933244,-1.7124117866112343,5.692192094996338,0.3991756439208949,-0.1888022858051137,1.0825399398803697,0.18045728560021246,1.9846225941605269,0.6314986127402911,1.5335812670204483,-1.7269836425781264,93.17651155980167,32.491873329352146,0.45104132714007905,7,-0.8323745727539062,-0.5964975357055664,0.0034017562866210938,-0.7348480224609375,-0.8800029754638707,2,-0.019389368577494293,1.0481987527293544,29.620716094970703,-1.4705909373586679,29.23968505859375,2.389854184186895,28.11473274230957,-0.019389368577494293
5773,2017-07-27,29.756799697875977,29.983604431152344,29.657005310058594,29.71143913269043,4228213.0,0.0015267037380104487,-3.2352708384862727,0.2702684273927825,70.67309587512469,55.39114589648439,-0.8949508073009937,-1.1527521274031258,-0.8781211450781043,-1.721223747568338,6.457235994469665,0.32659912109375,-0.03123912437541776,1.056003379821778,0.036408323744943516,2.0755984358986126,0.5462058517833626,1.5658009078601935,-1.6608324279785158,89.03509459468182,23.976046246558838,0.5097975280384172,7,-0.8074254989624023,-0.7983531951904297,-0.005670070648193359,-0.7802085876464844,-0.7575283050537109,3,-0.018445134721946088,-1.1728337382420537,29.71143913269043,1.0481987527293544,29.620716094970703,-1.4705909373586679,29.23968505859375,-0.018445134721946088
5774,2017-07-28,29.30319023132324,29.63432502746582,29.26690101623535,29.570819854736328,4605969.0,-0.015243892863422315,-1.1599959633788761,-5.900050458329908,60.82005635810186,57.80439685062122,-0.4200964535537004,-0.6461731816075265,-0.4135225459230334,-1.230724947142857,6.875209104936425,0.489898681640625,0.057650173724010045,0.5477338790893533,-0.47826597999590703,1.5737337381746137,0.03473394954672315,1.0607338086319835,-1.0562119885253871,62.406023753569684,-1.4933771376499863,0.5129999295426295,7,-0.3538160324096644,-0.34474372863769176,0.44793939590454457,-0.32659912109374645,-0.045360565185546875,4,0.000154784343036507,-3.2352708384862727,29.756799697875977,-1.1728337382420537,29.71143913269043,1.0481987527293544,29.620716094970703,0.000154784343036507
5775,2017-07-31,29.37576675415039,29.55721092224121,29.18071556091309,29.217004776000977,3947281.0,0.0024767447589912894,-2.2549035774060995,-0.5932152656522744,62.71380742265055,60.242927211940774,-0.4488523248192209,-0.6958353902881953,-0.4774034028377585,-1.2648912900088831,7.260296902400041,0.37649536132812145,0.1408877900697867,0.5831144332885749,-0.4773764800414,1.6436053466185498,0.052868976623585695,1.1133598899535642,-0.9898584162841786,24.293672570050383,-38.100490683254456,0.530245456664988,7,-0.4263925552368164,-0.41732025146484375,0.3753628730773926,-0.39917564392089844,0.2812385559082031,0,-0.007720745736643275,-1.1599959633788761,29.30319023132324,-3.2352708384862727,29.756799697875977,-1.1728337382420537,29.71143913269043,-0.007720745736643275
5776,2017-08-01,29.59803581237793,29.70236587524414,29.41205596923828,29.666078567504886,3198080.0,0.007566408737097463,3.1290760132385653,-0.4285834424595055,61.79906806028624,60.83326433384625,-0.5433739368167245,-0.8668008641188578,-0.6811954518553165,-1.4440257471988431,7.605988366939755,0.32659912109375,0.22211011741524445,0.7445998191833496,-0.3554916857797501,1.8446913241464493,0.19455406670179798,1.2946455716649012,-1.0843117870488257,51.97733670669543,-7.614866193634235,0.5500457524815501,8,-0.6486616134643555,-0.6486616134643555,0.15309381484985352,-0.6214447021484375,0.022680282592773438,1,-0.03187739058680317,-2.2549035774060995,29.37576675415039,-1.1599959633788761,29.30319023132324,-3.2352708384862727,29.756799697875977,-0.03187739058680317
5777,2017-08-02,29.226076126098636,29.83844947814941,29.226076126098636,29.61164474487305,3642622.0,-0.012567039537256686,-2.1764688422895615,5.666563884060925,55.05494464873041,60.95012805968576,-0.09540215959897935,-0.45869682362303976,-0.29470000451468437,-1.0284111873985253,7.991349287061984,0.6123733520507741,0.2972162149809314,0.33476371765137003,-0.7616885107537463,1.4312159460564864,-0.21346239655118993,0.88298983185393,-0.594761668303672,5.6496691966884285,-48.08763896572136,0.5482261142025591,8,-0.27670192718506215,-0.27670192718506215,0.5250535011291468,-0.24948501586914418,0.8255691528320277,2,-0.015986354002227254,3.1290760132385653,29.59803581237793,-2.2549035774060995,29.37576675415039,-1.1599959633788761,29.30319023132324,-0.015986354002227254
5778,2017-08-03,29.067312240600586,29.294118881225586,28.9130859375,29.15803527832031,3440652.0,-0.005432268252948069,1.0999900136130223,0.23529673656559338,52.155178077623425,62.217732283853934,0.1804738015312104,-0.2415821542282437,-0.11841223908346521,-0.8286453068566146,7.765118811743828,0.38103294372558594,0.39488072960180176,0.13109254837036133,-0.9131531993214566,1.1753382960621792,-0.3910303254755476,0.6532154222162703,-0.3278145849370304,16.66656360724473,-31.178641062081606,0.5221228738459088,8,0.011341094970703125,-0.11793804168701172,0.7121682167053223,-0.09072113037109375,1.2338180541992188,3,-0.008114822637249608,-2.1764688422895615,29.226076126098636,3.1290760132385653,29.59803581237793,-2.2549035774060995,29.37576675415039,-0.008114822637249608
5779,2017-08-04,29.244220733642575,29.34401512145996,28.949373245239254,29.076385498046875,3157617.0,0.006086166191688225,1.148155069665087,-1.849973720172429,55.22703840822241,61.50061314045964,0.20185995519354094,-0.35412014858459173,-0.2769884681487973,-0.9635413914894784,7.459986704973049,0.3946418762207067,0.4252264884398578,0.25560913085937287,-0.7361719326888299,1.2473901944075756,-0.2402814009147285,0.7514996626334742,-0.4051945359399163,35.78429250737366,-9.364465673273678,0.495890531774102,8,0.2041244506835973,-0.29484653472900035,0.4445376396179235,-0.18824768066405895,1.3925819396972692,4,-0.008375991381384895,1.0999900136130223,29.067312240600586,-2.1764688422895615,29.226076126098636,3.1290760132385653,29.59803581237793,-0.008375991381384895
5780,2017-08-07,29.43927383422852,29.570819854736328,29.221540451049805,29.28050994873047,2817849.0,0.0066697999020899346,-1.5245808977611117,0.9459508602859698,62.403537059478545,61.26423822770873,0.04257286295139551,-0.4960071353543718,-0.4534045768225887,-1.1189324836883223,7.758225250036202,0.34927940368652344,0.49237666638050825,0.4007651329040556,-0.5753741901349763,1.3769044559430874,-0.08730452861545857,0.8888347944235697,-0.5261878967285192,56.86282997050499,6.448045551130313,0.4880696615195158,8,0.009071350097652697,-0.48989963531494496,0.22680425643920543,-0.35835266113281605,1.9278392791748011,0,-0.006163337082039866,1.148155069665087,29.244220733642575,1.0999900136130223,29.067312240600586,-2.1764688422895615,29.226076126098636,-0.006163337082039866
5781,2017-08-08,29.452880859375,29.51638603210449,29.289581298828125,29.43473625183105,2853414.0,0.0004622065484054527,2.1250016425109117,0.11428674403519606,60.02345434487054,60.09668669500985,0.0029667240188189226,-0.4467790128401745,-0.44300646469005756,-1.096379284070025,8.241844904367234,0.22680473327636363,0.6423384879067342,0.35993900299072124,-0.5785709624537816,1.298448968435224,-0.10931597973153018,0.8291939857129726,-0.5035076141357457,58.33328180362256,7.1079781676576985,0.46925498272225147,8,-0.004535675048828125,-0.5035066604614258,0.004536628723144531,-0.32886695861816406,1.8688716888427699,1,0.006930542776382387,-1.5245808977611117,29.43927383422852,1.148155069665087,29.244220733642575,1.0999900136130223,29.067312240600586,0.006930542776382387
5782,2017-08-09,29.0537052154541,29.452880859375,29.02195167541504,29.28050994873047,3506192.0,-0.013553025451968237,-1.9687333696873337,-12.499842321031927,57.59280648630853,58.64332120736361,0.3341729788520382,-0.019297693483924405,-0.02821003713803094,-0.6640839148722861,8.44874465509145,0.43092918395996094,0.620612928143899,-0.057834625244140625,-0.9765687579625357,0.8608995074742545,-0.5172016916033364,0.40153244111505515,0.9298992156982422,21.379356342904867,-33.69896634977512,0.4593670663591971,8,0.32206249237060547,-0.10433101654052734,0.32546472549438477,0.2313404083251953,2.372379302978512,2,0.019515957614073987,2.1250016425109117,29.452880859375,-1.5245808977611117,29.43927383422852,1.148155069665087,29.244220733642575,0.019515957614073987
5783,2017-08-10,28.790611267089844,29.11267471313477,28.718032836914066,29.04463195800781,3482507.0,-0.009055435319289762,1.0232535398575866,1.1199973089116915,58.5142889545749,58.387124829193944,0.49819006985530123,0.25546503345819715,0.23197627186544523,-0.37203347998344327,8.652369297200476,0.3946418762207031,0.5425989019984456,-0.32002134323120046,-1.2400493164177249,0.600006629955324,-0.7800353298244644,0.13999264336206352,1.1737601089477536,8.510733472598957,-49.12736315457538,0.4600139865932624,8,0.48762989044189453,0.15876293182373047,0.5885586738586426,0.8709306716918945,2.5628948211669957,3,0.043800181946198835,-1.9687333696873337,29.0537052154541,2.1250016425109117,29.452880859375,-1.5245808977611117,29.43927383422852,0.043800181946198835
5784,2017-08-11,28.44586753845215,28.6590633392334,28.350608825683594,28.6590633392334,3878566.0,-0.01197417190762351,1.8936265387918694,0.8392851779546596,37.553330394541774,55.5915162705152,0.7917997347040817,0.5961181601179781,0.5679916878805678,0.0044466170337855715,8.991327022042785,0.44000244140625,0.41755284364437273,-0.6427650451660156,-1.6054759072837896,0.3199458169517584,-1.1241204762249026,-0.16140961410712862,1.4686502960205061,7.806740842402093,-44.674137764327355,0.4813554310588877,8,0.6486616134643555,0.5035066604614258,0.8335084915161133,1.1204166412353516,3.125371932983402,4,0.06522081823800163,1.0232535398575866,28.790611267089844,-1.9687333696873337,29.0537052154541,2.1250016425109117,29.452880859375,0.06522081823800163
5785,2017-08-14,28.73164176940918,28.77700233459473,28.55473327636719,28.645456314086914,2493538.0,0.010046247686794185,1.5128409703503034,-0.4042549384483252,35.63051073802045,52.68389879026344,0.45264852079835194,0.3218434209800236,0.2836491170727271,-0.24999745142738306,9.168336795073214,0.3311347961425817,0.2850579256174477,-0.35381555557250977,-1.3210106258131624,0.6133795146681429,-0.8374130906928379,0.12978197954781834,1.0890415245361318,32.684885381779964,-13.406162861645619,0.48359753512032655,8,0.3628873825073242,0.21773242950439453,0.4547433853149414,0.8028888702392578,2.934854507446289,0,0.06630880752380475,1.8936265387918694,28.44586753845215,1.0232535398575866,28.790611267089844,-1.9687333696873337,29.0537052154541,0.06630880752380475
5786,2017-08-15,28.813291549682614,28.90854835510254,28.609167098999023,28.87226104736328,2269181.0,0.0028418069850908445,3.5518001362970697,-0.6842163501970049,35.441166467761946,50.504590103489164,0.27711836540922974,0.2859350270405834,0.21683922297016522,-0.3035077740707095,9.766775204543343,0.2993812561035156,0.22471202266683932,-0.29189777374267933,-1.217000580780347,0.6332050332949883,-0.7544491772615132,0.1706536297761545,0.9191872761669941,41.97536632128265,1.7642911069722658,0.4625514035188347,8,0.1474227905273473,0.13608264923096058,0.2971138954162633,0.7212390899658239,2.848669052124027,1,0.08863345443602522,1.5128409703503034,28.73164176940918,1.8936265387918694,28.44586753845215,1.0232535398575866,28.790611267089844,0.08863345443602522
5787,2017-08-16,29.24875640869141,29.37576675415039,28.854116439819336,28.854116439819336,2063388.0,0.015113332617966435,-1.6436770498537976,-6.692272859591467,42.689287084657025,49.45282443760401,-0.17298185423071644,-0.1101635338614102,-0.198127140896581,-0.7067839988197306,10.335063544169365,0.562475204467777,0.15613171010404514,0.11498966217041229,-0.7895290855967936,1.0195084099376182,-0.33726971171319065,0.5672490360540152,0.40081021714823706,87.61065569195425,51.36234231709318,0.4522593738836033,8,-0.28804206848144887,-0.2993822097778356,-0.21546459197998402,0.2857742309570277,2.7488746643066406,2,0.07087467619342469,3.5518001362970697,28.813291549682614,1.5128409703503034,28.73164176940918,1.8936265387918694,28.44586753845215,0.07087467619342469
5788,2017-08-17,29.148963928222656,29.19886016845703,28.9403018951416,29.12628173828125,2342337.0,-0.00341185379215303,3.2222326044976017,0.05747565307749882,47.5290838917869,48.597496158000055,-0.0674859143922042,0.04781253366992644,-0.09436644310831,-0.57382509473765,10.694439597075073,0.30845451354980824,0.06902180391703894,-0.02018442153930522,-0.8639803577156542,0.8236115146370437,-0.4420823896274797,0.40171354654886926,0.4226652296076274,77.87630377429402,43.08047343891588,0.4218979680881753,8,-0.1882495880126953,-0.19958972930908203,-0.18938350677490234,0.38556671142578125,2.649080276489258,3,0.07812012103816834,-1.6436770498537976,29.24875640869141,3.5518001362970697,28.813291549682614,1.5128409703503034,28.73164176940918,0.07812012103816834
5789,2017-08-18,28.76792907714844,28.89494132995605,28.591022491455078,28.89494132995605,2907266.0,-0.013071986092283994,3.785661726059289,-5.59964682139222,41.137559957640384,46.234609813351376,0.2669551047379599,0.5062479017090915,0.2835123431615827,-0.16628310253336664,10.697378906233018,0.5579414367675781,0.02637382501370311,-0.4338790893554645,-1.146149199702684,0.27839102099175506,-0.7900141445290743,-0.07774403418185472,0.7304388607530399,25.96676098481164,-9.737924933906317,0.3561350551736106,8,0.16556835174560192,0.18144512176513317,0.2075276374816859,0.7666015624999964,2.9348564147949183,4,0.08987706428830955,3.2222326044976017,29.148963928222656,-1.6436770498537976,29.24875640869141,3.5518001362970697,28.813291549682614,0.08987706428830955
5790,2017-08-21,28.57287788391113,28.7724666595459,28.50937271118164,28.591022491455078,2018671.0,-0.006780161085430669,-2.6250082125540386,0.14285714285717882,34.93333393135262,43.446818656293836,0.3645164398435412,0.6838431946502546,0.479510154180538,0.05383071955342089,10.237226854504131,0.2630939483642578,0.0026744714806667957,-0.5955899238586468,-1.3608485212166492,0.16966867349935555,-0.9782192225376463,-0.21296062517964742,0.8566245072572798,7.329825642831573,-25.229372773651207,0.3826292986790008,8,0.3288669586181676,0.37649631500244496,0.41505289077759144,0.9616527557373082,2.744338989257816,0,0.10493733251884807,3.785661726059289,28.76792907714844,3.2222326044976017,29.148963928222656,-1.6436770498537976,29.24875640869141,0.10493733251884807
5791,2017-08-22,29.189786911010746,29.19886016845703,28.704425811767575,28.745250701904297,2163579.0,0.021590720738948965,1.1372501329463958,-24.499632082408937,49.50248157775001,42.547893666453994,-0.32814511016550085,0.034777801659164,-0.12984914556207272,-0.5372883839072138,9.526185202222486,0.625982284545902,-0.03848361997841465,0.04286556243896911,-0.6924595596026855,0.7781906844806237,-0.32479699858185995,0.41052812345979817,0.17498186622857403,78.53403487143402,40.812399459213566,0.36766256102082745,8,-0.32659912109375355,-0.24041271209717152,-0.18824768066406605,0.34474372863769176,1.936914443969723,1,0.08484849078875856,-2.6250082125540386,28.57287788391113,3.785661726059289,28.76792907714844,3.2222326044976017,29.148963928222656,0.08484849078875856
5792,2017-08-23,29.135353088378906,29.362159729003906,29.0537052154541,29.189786911010746,1768018.0,-0.0018648242550652894,-1.833372754110711,-0.1224508184412144,50.960298612408465,41.70856140621328,-0.2915736450317077,0.046208968042780185,-0.07843261532950763,-0.45900249274013305,8.617054923940259,0.3084545135498047,-0.13568326522768714,0.01723604202270579,-0.6684367595358616,0.7029088435812731,-0.3256003587565779,0.36007244280198947,-0.7847442626953125,73.40406972843128,31.655123989883023,0.3428364007792837,8,-0.27216529846191406,-0.18597888946533203,-0.13381385803222656,0.39917755126953125,1.9414501190185547,2,0.0867196462580544,1.1372501329463958,29.189786911010746,-2.6250082125540386,28.57287788391113,3.785661726059289,28.76792907714844,0.0867196462580544
5793,2017-08-24,29.20793151855469,29.353086471557614,29.117210388183594,29.21246719360352,2315967.0,0.0024910777623194935,-1.5366028757203334,0.08332457339079312,49.47228922078768,43.03289016468505,-0.3338363115592209,-0.07335877377980538,-0.13672270003182874,-0.5053263575561928,7.476046093352274,0.23587608337401988,-0.2236228123813575,0.11725788116455504,-0.5014483159983456,0.7359640783274557,-0.19209521741689528,0.42661097974600537,-0.8370916748046895,81.91480320103105,37.78332594603688,0.3093530985814497,8,-0.2653617858886754,-0.25855731964111683,-0.20639228820801137,0.32659912109374645,2.4812450408935476,3,0.09551171238097322,-1.833372754110711,29.135353088378906,1.1372501329463958,29.189786911010746,-2.6250082125540386,28.57287788391113,0.09551171238097322
5794,2017-08-25,29.30772590637207,29.480098724365234,29.189786911010746,29.25782966613769,2300405.0,0.003416687955255737,-2.1219387127210885,-11.00084104289397,48.03254772930974,44.41089427482831,-0.3336011090092228,-0.1821340446994384,-0.22867118566173517,-0.5767156247993128,7.10301072570579,0.29031181335448863,-0.2734787662382594,0.2168254852294922,-0.4022119353880349,0.8358629058470193,-0.09269322507927313,0.5263441955382575,-0.9170596649169909,82.2428970016112,38.08098158214439,0.30951871030876393,8,-0.3129901885986328,-0.3583517074584961,-0.23247528076171875,0.2268047332763672,3.0391864776611257,4,0.08497139308234081,-1.5366028757203334,29.20793151855469,-1.833372754110711,29.135353088378906,1.1372501329463958,29.189786911010746,0.08497139308234081
5795,2017-08-28,29.148963928222656,29.23968505859375,28.922157287597656,29.130817413330078,2170832.0,-0.005417069159736387,2.1818199193440493,0.36368501529049396,45.64371529243485,45.54451081090307,-0.12227515214150841,-0.04346315091085273,-0.12384868518988057,-0.3899660794450597,6.673622966048032,0.38556861877441406,-0.3125390085344044,0.06940364837646484,-0.5358166900429602,0.6746239867958899,-0.2332065208332459,0.3720138175861756,-0.7147203874511696,57.30999616402266,14.323479895393994,0.3026101692097118,8,-0.15422821044921875,-0.07031059265136719,-0.14969253540039062,0.3832988739013672,3.4020729064941477,0,0.08761277313352589,-2.1219387127210885,29.30772590637207,-1.5366028757203334,29.20793151855469,-1.833372754110711,29.135353088378906,0.08761277313352589
5796,2017-08-29,28.65452766418457,28.84958076477051,28.55019760131836,28.84958076477051,2900183.0,-0.016962395824963172,2.069760619572795,-10.748791254992838,44.43036923646849,45.73796438332656,0.3880832021926288,0.3970189638619033,0.3245602403286796,0.1297219207569924,6.051896751566495,0.5987663269042969,-0.24408886270163066,-0.3778572082519531,-0.9595445615938729,0.20383014508996666,-0.668700884922913,-0.08701353158099323,-0.17844991606933291,11.21947917692232,-33.07502993425621,0.2908436766709595,8,0.3402080535888672,0.5125789642333984,0.46721839904785156,0.8777351379394531,3.810323715209961,1,0.09292385622927157,2.1818199193440493,29.148963928222656,-2.1219387127210885,29.30772590637207,-1.5366028757203334,29.20793151855469,0.09292385622927157
5797,2017-08-30,28.75885772705078,28.9403018951416,28.754322052001953,28.86318778991699,1909726.0,0.003640962576277662,-2.280026911109242,0.5348803097864071,49.53641152221204,45.96100078670714,0.23127391041328593,0.26972005347037253,0.18192417469561661,0.050275336506871326,5.690867383862888,0.28577423095703125,-0.18406045835276785,-0.2501662254333503,-0.8366090232589762,0.3362765723922756,-0.5433876243461633,0.04305517347946264,-0.2426191398855444,22.43895835384464,-25.292146255739382,0.29322139891281324,8,0.23587799072265625,0.4082489013671875,0.3980426788330078,0.7734050750732422,3.2478446960449148,2,0.08233441155426968,2.069760619572795,28.65452766418457,2.1818199193440493,29.148963928222656,-2.1219387127210885,29.30772590637207,0.08233441155426968
5798,2017-08-31,28.83143615722656,29.09906578063965,28.804218292236328,28.899477005004886,3515118.0,0.002523689600769874,-3.814757136405401,0.6521691438601244,56.11510921944613,47.62517292690778,0.12171735129660988,0.1882141565846851,0.08308452967514057,0.0036171864127645392,5.82303784301551,0.3402080535888672,-0.12435785155955159,-0.16579399108887216,-0.756770882788647,0.4251829006109027,-0.4612824369387596,0.12969445476101527,-0.2812385559081996,30.24392044895108,-21.606353085378935,0.29548844584988665,8,0.16329956054687855,0.3356704711914098,0.1655669212341344,0.7008266448974645,2.90310096740723,3,0.07787912603195468,-2.280026911109242,28.75885772705078,2.069760619572795,28.65452766418457,2.1818199193440493,29.148963928222656,0.07787912603195468
5799,2017-09-01,28.999271392822266,29.148963928222656,28.93576622009277,28.96751976013184,2099063.0,0.005821258250211736,-3.4761828484469706,-0.46665545370438144,54.409562101555494,49.789198279152544,-0.011008620926016732,0.001145762045801746,-0.11194282624178697,-0.1356101098102691,5.912166725213634,0.3175277709960973,-0.11642207411748373,0.014288711547852273,-0.5651765263987265,0.593753949494431,-0.2754439074254371,0.30402133052114166,-0.41187774658203224,65.13153890840687,10.408482325979307,0.28973261897328967,9,0.01587677001953125,0.09525775909423828,-0.04536104202270508,0.5329914093017578,2.8078441619873047,4,0.09275768105304061,-3.814757136405401,28.83143615722656,-2.280026911109242,28.75885772705078,2.069760619572795,28.65452766418457,0.09275768105304061
5800,2017-09-04,29.25782966613769,29.357622146606445,28.72710609436035,28.72710609436035,2142650.0,0.008916026537805433,-1.3760619869758348,16.71484351534987,56.92090781348174,50.61346786090051,-0.1812490454248632,-0.2863859846498116,-0.3942257861385947,-0.36137634358109594,5.652572578065711,0.6305160522460938,-0.11766891570817961,0.281919193267818,-0.27274974462220314,0.8365881311578391,0.004584724322807432,0.5592536622128286,-0.6347278167724575,87.640643196802,30.011908573056395,0.27733446894500985,9,-0.24268150329589488,-0.16330051422118785,-0.3039193153381312,0.2744331359863317,2.5810375213623082,0,0.10558140344465583,-3.4761828484469706,28.999271392822266,-3.814757136405401,28.83143615722656,-2.280026911109242,28.75885772705078,0.10558140344465583
5801,2017-09-05,29.657005310058594,29.693294525146484,29.3122615814209,29.34855079650879,3599191.0,0.01364337848965258,1.0,0.5811961818783012,56.42856971231811,51.221053538668244,-0.5667833965483275,-0.7056648465551874,-0.805372657861156,-0.7253231456484386,5.436377836793987,0.4354648590087926,-0.05004572804194396,0.6708886146545403,0.07340620642037976,1.2683710228887008,0.37214741053745826,0.9696298187716224,-0.9996235856933602,96.2440851151194,40.65603683701906,0.29874120411708116,9,-0.5352592468261719,-0.5624761581420898,-0.7030949592590332,-0.12474250793457031,1.8053665161132812,1,0.09758340379959596,-1.3760619869758348,29.25782966613769,-3.4761828484469706,28.999271392822266,-3.814757136405401,28.83143615722656,0.09758340379959596
5802,2017-09-06,29.620716094970703,29.74772644042969,29.46648979187012,29.57535552978516,4087218.0,-0.0012236304612853743,-1.1379335343928196,0.14705755044242258,57.580133646998796,52.1219251415806,-0.507806337576433,-0.6584791335691875,-0.7651986950031677,-0.6540930198052557,5.769931575383145,0.2812366485595703,0.06476464161633189,0.6062488555908203,-0.05512976146560078,1.2676274726472414,0.27555954706260977,0.9369381641190309,-0.9011796025585959,87.55557382839406,33.349831497208655,0.33068930852821105,9,-0.4717540740966797,-0.5261869430541992,-0.6713418960571289,-0.08845329284667969,1.9051628112792969,2,0.09601845125232256,1.0,29.657005310058594,-1.3760619869758348,29.25782966613769,-3.4761828484469706,28.999271392822266,0.09601845125232256
5803,2017-09-07,30.051645278930664,30.17412185668945,29.584428787231445,29.67061424255371,4740829.0,0.014548236530754544,-1.131156468212104,8.400050458330487,70.30129323892477,54.59623019820449,-0.9012441437843286,-1.0435966013060316,-1.164927959095472,-1.0510594545569276,6.118721483305807,0.5896930694580043,0.08863270270284218,0.9741263389587402,0.17625160836528053,1.7720010695522,0.5751889736620086,1.3730637042554719,-1.2498535906771515,91.53591958378885,32.363622253544015,0.39893736529672985,9,-0.6894855499267578,-0.7892799377441406,-1.1022710800170898,-0.5193824768066406,1.3472213745117223,3,0.06505657597175651,-1.1379335343928196,29.620716094970703,1.0,29.657005310058594,-1.3760619869758348,29.25782966613769,0.06505657597175651
5804,2017-09-08,30.301130294799805,30.319276809692386,29.85659408569336,29.9382438659668,3543292.0,0.008301875439880035,1.3181690039897513,0.9523802372728545,76.86880248612228,58.065684330836426,-1.1119266890599384,-1.2089467802325373,-1.3761610760968033,-1.266669330962685,5.962941493325938,0.462682723999027,0.11963679234555968,1.1308482170104988,0.21893747956955423,2.0427589544514433,0.6748928482900283,1.5868035857309692,-1.362105589702697,98.86026575430404,31.761668194654177,0.4559553687204719,9,-0.8663930892944336,-0.9661874771118164,-1.287116527557373,-0.7688674926757812,0.8074264526367188,4,0.04730539144541357,-1.131156468212104,30.051645278930664,-1.1379335343928196,29.620716094970703,1.0,29.657005310058594,0.04730539144541357
5805,2017-09-11,30.636802673339844,30.791030883789066,30.437213897705078,30.437213897705078,3289093.0,0.011077883078099093,-2.5454597580321834,0.5500034164314639,74.65222514169318,61.423668320305836,-1.3570642309893088,-1.4699354301202234,-1.6824921616753414,-1.5711683053172294,6.280561711161361,0.48990058898926137,0.1645417735446273,1.371262550354004,0.27324461352608154,2.4692804871819263,0.8222535819400427,1.920271518767965,-1.532147715691302,89.57050229523738,22.930365776136753,0.5490089684139619,9,-0.8777341842651367,-1.0659828186035156,-1.4379429817199707,-1.1045398712158203,0.5443305969238281,0,0.03819957630526938,1.3181690039897513,30.301130294799805,-1.131156468212104,30.051645278930664,-1.1379335343928196,29.620716094970703,0.03819957630526938
5806,2017-09-12,31.36711311340332,31.44422721862793,30.73659706115723,30.845462799072266,4618235.0,0.023837684625588995,1.0939566254180024,2.613625504099692,80.90451199509789,64.90901281729315,-1.8574615835652821,-2.1071444811903888,-2.3663272055005002,-2.281748852720117,7.156440125153803,0.8074245452880859,0.23197036389720438,1.9738819122314446,0.551298189148195,3.3964656353146943,1.2625900506898198,2.6851737737730694,-2.0263655260951055,96.10089265737233,29.064011126953346,0.7112918615416244,9,-1.2814464569091797,-1.4696950912475586,-2.1682534217834473,-1.8348503112792969,0.22226905822753906,1,0.015039767044902064,-2.5454597580321834,30.636802673339844,1.3181690039897513,30.301130294799805,-1.131156468212104,30.051645278930664,0.015039767044902064
5807,2017-09-13,31.32175254821777,31.57123947143555,31.26732063293457,31.38979530334473,3982244.0,-0.0014461185835481505,-2.435924528301927,-0.13043748514599435,79.49366482239937,67.50663010651017,-1.5760624153531104,-2.0011155771114417,-2.276838555723593,-2.2167218625805845,8.306987943650638,0.3039188385009801,0.3299046284554308,1.8248715400695765,0.1644187099982375,3.4853243701409156,0.9946451250339088,2.6550979551052443,-1.6444482198984005,87.44284368906933,21.36722823873474,0.8302264150356694,9,-1.1725797653198207,-1.3608283996581996,-2.122892856597897,-1.7894897460937464,0.32659912109375355,2,0.004489508616659643,1.0939566254180024,31.36711311340332,-2.5454597580321834,30.636802673339844,1.3181690039897513,30.301130294799805,0.004489508616659643
5808,2017-09-14,31.426084518432614,31.54855728149414,31.19474220275879,31.208351135253906,3620566.0,0.0033309748569858577,-1.888861203036792,-3.199949543084213,79.51959786813971,70.29663408057509,-1.423314820647164,-2.030193461028812,-2.32526883991407,-2.302464214573117,9.457594056366483,0.35381507873535156,0.4871292116734587,1.815347480773923,-0.04491611598120926,3.675611077529055,0.8852156823963568,2.745479279151489,-1.4078718643523302,91.53440389424277,26.367685534875804,0.9301317983775665,9,-1.2769117355346644,-1.4651603698730433,-2.263513565063473,-1.8938217163085902,0.6940212249755824,3,0.0031755272521734046,-2.435924528301927,31.32175254821777,1.0939566254180024,31.36711311340332,-2.5454597580321834,30.636802673339844,0.0031755272521734046
5809,2017-09-15,31.35350608825684,31.761754989624023,31.22195816040039,31.22195816040039,6744924.0,-0.002309496435459635,-7.206846554249011,0.6041697691735184,81.47663194060539,73.02504787247771,-1.0970339342260793,-1.848765392431698,-2.1973569056410973,-2.2152957492333485,10.790282566250253,0.5397968292236328,0.6290610225551383,1.6134902000427296,-0.35630361049275194,3.583284010578211,0.6285932947749906,2.5983871053104686,-1.0557486070526068,69.17808712331241,2.8928945230822762,0.9848969052677403,9,-0.8164978027343786,-1.297324180603031,-2.2396984100341832,-1.821243286132816,1.1340236663818324,4,0.001446746180725711,-1.888861203036792,31.426084518432614,-2.435924528301927,31.32175254821777,1.0939566254180024,31.36711311340332,0.001446746180725711
5810,2017-09-18,31.57123947143555,31.67556953430176,31.462371826171875,31.58938217163086,3126988.0,0.00694446683461214,1.2380914242235688,-0.1379170351896922,95.21797935676332,77.33498227741609,-1.063989945322458,-1.9292660525511351,-2.3639825043223546,-2.4145623130096965,12.050756605026484,0.3220634460449219,0.7620837101653564,1.6813055038452198,-0.36921825190698243,3.731829259597422,0.6560436259691187,2.706567381721321,-0.9806824885473588,81.41598353793114,7.828046403618629,1.0252618778761013,9,-0.9571170806884801,-1.4356756210327184,-2.5492877960205114,-2.038976669311527,-0.6622714996337891,0,-0.014655196683603267,-7.206846554249011,31.35350608825684,-1.888861203036792,31.426084518432614,-2.435924528301927,31.32175254821777,-0.014655196683603267
5811,2017-09-19,31.66649627685547,31.72546577453613,31.507732391357425,31.5530948638916,2370403.0,0.0030172019538892147,-1.1333196288578924,-6.2505256518094665,95.2044883047873,81.51546612828146,-0.9434364637266945,-1.9283266455168722,-2.403484902600411,-2.492204338384802,13.509378321851576,0.21773338317870383,0.9099491941636693,1.6527268409728997,-0.5155292965482445,3.8209829784940403,0.5685987722123294,2.73685490973347,-0.8416996926201108,83.19990042990064,3.0121702895797426,1.0841280687605706,9,-0.9934043884277344,-1.5309324264526367,-2.6445446014404297,-2.1342334747314453,-0.5987644195556641,1,-0.015327335312007362,1.2380914242235688,31.57123947143555,-7.206846554249011,31.35350608825684,-1.888861203036792,31.426084518432614,-0.015327335312007362
5812,2017-09-20,31.66196060180664,31.906909942626953,31.534950256347656,31.580310821533203,3360786.0,-0.0001432326143433471,-3.315805780551498,0.7200067277773106,94.95675819122378,84.25496223409246,-0.6916327283403305,-1.8180087886284397,-2.3523344254820273,-2.472870997109034,14.842709004348109,0.3719596862792969,1.0449757167589695,1.5218607902526848,-0.7239339364374686,3.7676555169428347,0.3989634269076099,2.64475815359776,-0.6497723364935482,65.60510577667316,-20.036815504269526,1.1228973633450752,9,-0.7802085876464844,-1.4538192749023438,-2.706916332244873,-2.129697799682617,0.2903099060058594,2,-0.0022922910898840465,-1.1333196288578924,31.66649627685547,1.2380914242235688,31.57123947143555,-7.206846554249011,31.35350608825684,-0.0022922910898840465
5813,2017-09-21,31.99763107299805,32.03845596313477,31.73000144958496,31.81618881225586,2407911.0,0.010601695688177148,1.3448410857208415,2.222201457671507,95.21202429708721,86.29309799086634,-0.8071125372197798,-2.038479950001406,-2.640623027658645,-2.8003330734239817,16.301306609997628,0.3764953613281321,1.1768326892306042,1.7180462837219288,-0.6282580786454623,4.064350646089316,0.5448941025382332,2.8911984649056244,-0.8064984722221844,94.9999999999996,6.484253748923152,1.1731521811836945,9,-0.759796142578125,-1.7237167358398438,-3.042586803436283,-2.465368270874027,-0.23134040832519887,3,-0.01091578944984073,-3.315805780551498,31.66196060180664,-1.1333196288578924,31.66649627685547,1.2380914242235688,31.57123947143555,-0.01091578944984073
5814,2017-09-22,31.798044204711914,32.074745178222656,31.788970947265625,31.84340476989746,2869018.0,-0.006237551393439289,-7.999759730898607,-0.24999999999999512,88.99723699637262,87.88698819694183,-0.4166763054636,-1.7315354604242401,-2.3974825326586817,-2.599771496396457,17.628057667921645,0.28577423095703125,1.3191313937913023,1.3939435005187981,-0.9990532910333201,3.78694029207092,0.19744510474273724,2.590441896294859,-0.4374469314642653,54.81498785273781,-32.41473680105832,1.1964983957760609,9,-0.39237308502197266,-1.5059852600097656,-2.8429999351501465,-2.2657814025878906,-0.37649726867675426,4,0.010128344266172151,1.3448410857208415,31.99763107299805,-3.315805780551498,31.66196060180664,-1.1333196288578924,31.66649627685547,0.010128344266172151
5815,2017-09-25,31.70278549194336,31.897838592529297,31.57123947143555,31.57123947143555,3271629.0,-0.002995741252364126,-3.965549240227566,-2.90000840972156,84.6390246360018,88.30193404593116,-0.17244014186341516,-1.5126977664975634,-2.255954465664498,-2.501257379999842,19.356972394353875,0.32659912109374645,1.391121121686517,1.1709937095642076,-1.21253191585415,3.5545193349825652,-0.020769103144971268,2.3627565222733864,-0.19935863770070839,34.40012378985286,-49.554111371994885,1.191762812709178,9,-0.06804180145263672,-1.410726547241211,-2.761349678039551,-2.170522689819336,0.009073257446289062,0,0.024753164446535525,-7.999759730898607,31.798044204711914,1.3448410857208415,31.99763107299805,-3.315805780551498,31.66196060180664,0.024753164446535525
5816,2017-09-26,31.317216873168945,31.71185874938965,31.30814552307129,31.462371826171875,4491807.0,-0.012161979232783726,-3.944507387724114,-1.1034537756641059,75.68682151737522,87.87895145648405,0.22943378583238427,-0.9669975537514475,-1.8155054320965434,-2.1151493843015743,20.78903350827675,0.4037132263183594,1.4177264681052932,0.6522906303405769,-1.582550691989546,2.8871319526706998,-0.4651300308244828,1.7697112915056366,0.7575283050537109,1.183323007869745,-78.91500413102989,1.117420661165061,9,0.31752681732177734,-1.0047454833984375,-2.3916573524475098,-1.7849540710449219,0.8301067352294993,1,-0.013035925351238764,-3.965549240227566,31.70278549194336,-7.999759730898607,31.798044204711914,1.3448410857208415,31.99763107299805,-0.013035925351238764
5817,2017-09-27,31.12670135498047,31.462371826171875,31.12670135498047,31.317216873168945,3011481.0,-0.006083411529193117,-2.5238123842418783,1.3124975362337885,67.55557687384095,86.54961579045084,0.43513022370559185,-0.6218776317726658,-1.5795271105395088,-1.923241280495148,22.311821003889946,0.33567047119140625,1.439004602045273,0.34338293075561666,-1.7097919991630448,2.3965578606742817,-0.6832045342037141,1.3699703957149474,0.9327118301391621,0.0,-75.40253427439434,1.026587464959332,9,0.47402191162109375,-0.8142299652099609,-2.2204203605651855,-1.5944385528564453,0.8618583679199219,2,-0.0018944987780155076,-3.944507387724114,31.317216873168945,-3.965549240227566,31.70278549194336,-7.999759730898607,31.798044204711914,-0.0018944987780155076
5818,2017-09-28,31.07680320739746,31.19474220275879,31.0132999420166,31.131237030029297,3002050.0,-0.0016030657092105383,-1.0000210245251084,0.2857185763628172,63.549922767212784,84.55775921562946,0.48083765874486417,-0.4164908973264829,-1.4762044813367083,-1.873819996615854,23.980518240903393,0.1814422607421875,1.3570558290720385,0.1812164306640618,-1.6568580718780268,2.0192909332061504,-0.7378208206069807,1.1002536819351043,0.9453015045166069,5.982717074301487,-63.707484731314196,0.9190372512710439,9,0.46721935272216797,-0.7643318176269531,-2.1705222129821777,-1.5445404052734375,1.3789730072021484,3,0.02817108614976993,-2.5238123842418783,31.12670135498047,-3.944507387724114,31.317216873168945,-3.965549240227566,31.70278549194336,0.02817108614976993
5819,2017-09-29,31.68917655944824,31.70278549194336,31.21288681030273,31.21288681030273,4809716.0,0.019705159117042292,-1.057145603152434,-8.749886120747048,66.7629968238999,81.39609448975574,-0.08818734134903039,-0.8611629664023859,-2.016407146138345,-2.4883289891558853,25.922829893974175,0.6259822845458984,1.2986335877092081,0.6590945243835407,-0.9773298918652635,2.2955189406323413,-0.15911768374085966,1.477306732507941,0.2723998662719822,76.4100717407754,8.85312268158036,0.8182122081244008,9,-0.14515399932860973,-1.3767051696777308,-2.7432045936584437,-2.156913757324215,0.6532001495361293,4,0.002433452478007636,-1.0000210245251084,31.07680320739746,-2.5238123842418783,31.12670135498047,-3.944507387724114,31.317216873168945,0.002433452478007636
5820,2017-10-02,32.346912384033196,32.346912384033196,31.66649627685547,31.75268363952637,3302385.0,0.02075585092440191,1.290081432336083,1.2476202680677193,65.9763547325056,78.14852409283554,-0.6976927752152342,-1.3445418727787803,-2.629107456509349,-3.128173428429612,28.17620189769118,0.6804161071777273,1.2480885654482776,1.162376213073724,-0.34800855769093175,2.6727609838383835,0.4071838276913944,1.9175685984560538,-1.3336124420165945,100.0,34.564328008338606,0.7551923853823295,10,-0.6668062210082972,-1.8983573913574183,-3.37485742568969,-2.8146495819091726,-0.43093109130858664,0,-0.028607535613037638,-1.057145603152434,31.68917655944824,-1.0000210245251084,31.07680320739746,-2.5238123842418783,31.12670135498047,-0.028607535613037638
5821,2017-10-03,32.551036834716804,32.61000442504883,32.26526260375977,32.39680862426758,1903187.0,0.006310477125611724,1.5333445462954653,0.2595435038694167,69.05767698828521,75.27084840362015,-0.8528347741411224,-1.392110247837632,-2.7971795627708858,-3.312893039605825,30.486871713357317,0.3447418212890554,1.2041501966927832,1.2217990875244205,-0.22560860244072245,2.6692067774895634,0.4980952425418508,1.9455029325069937,-1.5110646438598714,96.30691897225455,32.26475260329735,0.7237038449825721,10,-0.7393846511840891,-1.9709358215332102,-3.5143423080444407,-3.0187740325927805,-1.1612415313720739,1,-0.025780379580171875,1.290081432336083,32.346912384033196,-1.057145603152434,31.68917655944824,-1.0000210245251084,31.07680320739746,-0.025780379580171875
5822,2017-10-04,32.46485137939453,32.62814712524414,32.39227294921875,32.50567626953125,2783310.0,-0.0026477023069924055,-1.536530335972433,-0.26470442740537986,66.19519532200192,72.04675629527733,-0.716086332763858,-1.140392797607248,-2.678124646436345,-3.1997846221224506,32.82544430740677,0.23587417602539062,1.0981843188750595,0.9934068679809585,-0.297640414722558,2.2844541506844713,0.34788322662920024,1.6389305093327167,-1.3620778991699218,89.88785146076573,28.111954278945248,0.6455236413517571,10,-0.6441278457641602,-1.7872247695922852,-3.383930206298828,-2.932588577270508,-1.4379444122314418,2,-0.009780663009522406,1.5333445462954653,32.551036834716804,1.290081432336083,32.346912384033196,-1.057145603152434,31.68917655944824,-0.009780663009522406
5823,2017-10-05,32.006702423095696,32.54196548461914,31.98855972290039,32.46485137939453,3635779.0,-0.01411215320054171,-1.238540887102374,11.222294898150052,59.090877718864085,68.72382748666527,-0.2866607216666388,-0.5568141442421286,-2.193214593265033,-2.7160894937260522,34.17367652110623,0.55340576171875,0.9718966210886855,0.43750505447387056,-0.6861050491838796,1.5611151581316207,-0.12429999735500274,0.9993101063027439,-0.8124065241699157,56.089724583694576,-4.553634141241531,0.5618050518288743,10,-0.18597888946532493,-1.32907581329345,-2.925781249999993,-2.4744396209716726,-1.5921688079833913,3,-0.0005668406559188321,-1.536530335972433,32.46485137939453,1.5333445462954653,32.551036834716804,1.290081432336083,32.346912384033196,-0.0005668406559188321
5824,2017-10-06,31.73453712463379,32.065673828125,31.680105209350586,32.065673828125,3616537.0,-0.008503384536906133,1.3287579704051011,0.722770834547578,52.238779430476846,65.12380024160696,-0.027324753958762216,-0.18103740412208325,-1.8822756004393675,-2.4201358625584106,35.113052236863595,0.38556861877441406,0.8398934986099071,0.09366941452026367,-0.859274366133782,1.0466131951743094,-0.38280247580675564,0.5701413048472865,-0.45421015212890836,7.075421177273286,-48.8360473048823,0.4764718903270226,10,0.08618640899658203,-1.056910514831543,-2.653615951538086,-2.619595527648926,-1.5241279602050781,4,0.022727260433427432,-1.238540887102374,32.006702423095696,-1.536530335972433,32.46485137939453,1.5333445462954653,32.551036834716804,0.022727260433427432
5825,2017-10-09,31.80711555480957,31.938663482666016,31.73000144958496,31.75268363952637,2420448.0,0.002287048646423928,-3.1817591070677724,-0.1643789852025398,51.93992635515926,62.485256334694064,-0.0933660691966125,-0.1701680652690527,-1.916777255184698,-2.4699282697756786,35.39848077685362,0.2086620330810547,0.6675450748486327,0.10773220062255717,-0.7212803913626189,0.9367447926077332,-0.30677409537003086,0.5222384966151452,-0.4459193731403346,13.397123410864568,-37.44890864118845,0.4145062959925889,10,0.013607978820800781,-1.1294889450073242,-2.75227689743042,-2.8486690521240234,-1.6420669555664062,0,0.01682834626272367,1.3287579704051011,31.73453712463379,-1.238540887102374,32.006702423095696,-1.536530335972433,32.46485137939453,0.01682834626272367
5826,2017-10-10,31.8388671875,32.20175552368164,31.68464088439941,31.72546577453613,3323049.0,0.000998255646152968,-4.302347867752599,2.0833625341651745,52.42234143130995,60.803785729968396,-0.04843319718709438,-0.17366904100386193,-1.9164635874357998,-2.475001335795973,35.03212786314295,0.5171146392822301,0.5322232147686101,0.11589612960815288,-0.7000525982000738,0.931844857416376,-0.2920782342959569,0.5238704935122662,-0.4016539492162714,16.746303669471903,-30.9013008989261,0.40797436390411207,10,-0.018143653869628906,-0.8686628341674805,-2.7840285301208496,-2.880420684814453,-1.887014389038086,1,0.002422011586357131,-3.1817591070677724,31.80711555480957,1.3287579704051011,31.73453712463379,-1.238540887102374,32.006702423095696,0.002422011586357131
5827,2017-10-11,31.462371826171875,32.006702423095696,31.176597595214844,32.002166748046875,3599738.0,-0.011825023770818621,2.0247980984418312,-4.760037002775059,42.751852651567184,58.49288905045221,0.42542202830083653,0.22546081125805628,-1.4996255106097998,-2.0737458638788056,34.1245530192464,0.8301048278808523,0.420297261139293,-0.2676301956176772,-1.0713538360573622,0.5360934448220043,-0.6694920158375197,0.1342316246021653,1.1657752990722656,20.930200070964986,-19.871407307711102,0.4018618202198412,10,0.4400005340576172,-0.4150533676147461,-2.354234218597412,-2.503925323486328,-1.3154678344726562,2,-0.0023067721412780573,-4.302347867752599,31.8388671875,-3.1817591070677724,31.80711555480957,1.3287579704051011,31.73453712463379,-0.0023067721412780573
5828,2017-10-12,31.52587890625,31.63474464416504,31.32175254821777,31.462371826171875,2852101.0,0.002018508980473621,1.225812139708401,-0.11765038444142922,46.17348402733346,56.205165406389284,0.48312068751718584,0.17899033974907752,-1.5161019203565758,-2.1096268843380592,33.34591314505618,0.3129920959472692,0.35794058905471005,-0.2091128349304192,-1.006102959668361,0.5878772898075226,-0.6076078972993884,0.18938222743854993,1.0732372283935518,34.07097592831707,-4.753221834341375,0.39849506236897064,10,0.3764934539794922,-0.41959095001220703,-2.4041333198547363,-2.576504707336426,-1.4424800872802699,3,-0.01582737599705708,2.0247980984418312,31.462371826171875,-4.302347867752599,31.8388671875,-3.1817591070677724,31.80711555480957,-0.01582737599705708
5829,2017-10-13,31.398866653442386,31.48505210876465,31.18567085266113,31.48505210876465,3352391.0,-0.0040288251180978785,5.947373080157654,-1.3570999519461238,45.764858915455655,53.959443648939285,0.6309756348104081,0.32630495866326825,-1.3482683821915238,-1.9562434078953181,32.18299283517476,0.34020805358887074,0.34691934007408065,-0.3383931159973095,-1.1310586885525744,0.4542724565579519,-0.7347259022749419,0.057939670280322986,1.1717991104125893,21.68144556614445,-16.971101246943437,0.39633278627763135,10,0.5035057067871058,-0.15649604797363637,-2.0866041183471715,-2.3542337417602575,-1.4152622222900426,4,-0.03134931745130887,1.225812139708401,31.52587890625,2.0247980984418312,31.462371826171875,-4.302347867752599,31.8388671875,-0.03134931745130887
5830,2017-10-16,31.108556747436523,31.3262882232666,31.04505157470703,31.26732063293457,2644781.0,-0.009245872126853794,1.0327979596057075,1.8421192404727886,47.01299779274523,51.51003484943484,0.8126059188590453,0.6115279076376261,-1.0259570772928157,-1.642141560913057,30.856482938904644,0.3538150787353551,0.35491090834610617,-0.6055688858032227,-1.4443041313354286,0.2331663597289868,-1.0249365085693256,-0.1862012630371197,1.434227653045653,5.490183792126587,-36.33627664215584,0.41936762276610456,10,0.7280426025390625,0.42412376403808594,-1.7237167358398438,-1.9913463592529297,-0.9389724731445348,0,-0.028871399927025698,5.947373080157654,31.398866653442386,1.225812139708401,31.52587890625,2.0247980984418312,31.462371826171875,-0.028871399927025698
5831,2017-10-17,31.181133270263672,31.23103141784668,30.88175201416016,31.11762809753418,2796136.0,0.0023330083557517867,3.2777252181225256,-0.39999759725125544,50.80643155872047,49.80017220907023,0.5870027631122383,0.5277845939391597,-1.0654677183724814,-1.6878724103649247,29.283976743182492,0.3492794036865199,0.3026108776001877,-0.5087242126464844,-1.3806909308015705,0.3632425055086017,-0.9447075717240239,-0.07274085356894133,1.301741817187498,26.61284032838355,-19.65737101409741,0.4359833590775423,10,0.5307254791259766,0.5012388229370117,-1.5161890983581543,-1.8280458450317383,-1.020620346069336,1,-0.03258652154216313,1.0327979596057075,31.108556747436523,5.947373080157654,31.398866653442386,1.225812139708401,31.52587890625,-0.03258652154216313
5832,2017-10-18,31.58938217163086,31.720930099487305,31.15391731262207,31.3262882232666,2764499.0,0.013092817949516888,1.1551644766651563,4.142874305451269,56.86511733891793,49.55286550018733,0.04638689186490197,0.11997045403223794,-1.4223565103245654,-2.0687295936613523,27.71264445485454,0.5670127868652344,0.2104453774935422,-0.09684638977050852,-0.9699053760496668,0.7762125965086462,-0.5333758829100859,0.3396831033690688,0.7974255314228529,84.32419409461072,31.596429416179973,0.4365294931395775,10,-0.04762840270996094,0.16556739807128906,-1.5978398323059082,-1.9096965789794922,-1.3608283996582031,2,-0.051837967715606115,3.2777252181225256,31.181133270263672,1.0327979596057075,31.108556747436523,5.947373080157654,31.398866653442386,-0.051837967715606115
5833,2017-10-19,31.648351669311523,31.92051887512207,31.503196716308594,31.75268363952637,3208265.0,0.0018667505860123779,-1.1149410843571477,-0.39655784887304973,49.35806077008721,49.23278564903293,-0.07684097790930267,0.035302106073043404,-1.4197401317296858,-2.107508667495786,26.014614170042982,0.41732215881347656,0.07974466619706178,-0.020412921905517578,-0.8811305293479634,0.8403046855369318,-0.45077172562674406,0.40994588181570535,0.6481526924085728,73.79900957193448,23.072718755188156,0.4303588037212242,10,-0.106597900390625,0.106597900390625,-1.5933032035827637,-1.9051599502563477,-1.791757583618164,3,-0.047441575893136134,1.1551644766651563,31.58938217163086,3.2777252181225256,31.181133270263672,1.0327979596057075,31.108556747436523,-0.047441575893136134
5834,2017-10-20,32.120105743408196,32.12917709350586,31.68464088439941,31.75268363952637,4018752.0,0.014906118303599225,1.3058962042474225,-3.5216636197438365,46.21209611449339,48.59636006673672,-0.5455174421365321,-0.433302447080095,-1.8120429175126915,-2.556993236135419,24.29354001849098,0.48082542419433594,-0.03118352501478938,0.43523807525633984,-0.44743427073888853,1.3179104212515647,-0.006098097741272568,0.8765742482539522,0.09151347745830662,99.27279399397506,52.51641979161747,0.4413361729976131,10,-0.5783519744872976,-0.3651561737060476,-2.0650572776794363,-2.3769140243530202,-2.494852066040032,4,-0.06340909773799375,-1.1149410843571477,31.648351669311523,1.1551644766651563,31.58938217163086,3.2777252181225256,31.181133270263672,-0.06340909773799375
5835,2017-10-23,32.48752975463867,32.768768310546875,31.834331512451172,31.84340476989746,4511654.0,0.011439066053071212,-1.8219145731392974,1.7530926363330122,48.994226833022694,48.215458444704794,-0.9010273252777274,-0.7788531929478353,-2.103320794975133,-2.8963085539341122,23.432992010249585,0.9344367980957031,-0.0807548674390226,0.7634248733520508,-0.1895680777578761,1.7164178244619777,0.2869283977970909,1.2399213489070142,-1.605777740478512,85.09612468918671,42.764868815410736,0.4764964755549628,10,-0.6622695922851562,-0.6622695922851562,-2.190934658050537,-2.649080276489258,-2.7488746643066406,0,-0.07707342917104398,1.3058962042474225,32.120105743408196,-1.1149410843571477,31.648351669311523,1.1551644766651563,31.58938217163086,-0.07707342917104398
5836,2017-10-24,30.90896797180176,32.120105743408196,30.90896797180176,31.92051887512207,7628880.0,-0.048589775669586555,-1.3946155702713667,-1.5704264347496444,33.26828511875438,47.16172871883671,0.5942480942104389,0.8090350672045119,-0.468018155053354,-1.2923755409378082,22.64668425030675,1.5785617828369105,-0.12097004224049357,-0.7947244644165004,-1.800443469317539,0.21099454048453836,-1.2975839668670197,-0.291864961965981,1.8598003387451136,0.0,-34.8155036518293,0.5028595024505191,10,0.9162921905517543,0.9162921905517543,-0.5341248512268102,-1.0705184936523473,-1.483303070068363,1,-0.023921332416673158,-1.8219145731392974,32.48752975463867,1.3058962042474225,32.120105743408196,-1.1149410843571477,31.648351669311523,-0.023921332416673158
5837,2017-10-25,31.067731857299805,31.69371223449707,30.90896797180176,30.93618583679199,5114331.0,0.005136499078289614,-7.438938343520816,-0.13004389603729297,39.20752921781113,46.3877337400009,0.4175247028002005,0.680517293553077,-0.5810649414550397,-1.4244425442368467,22.29537623532242,0.784744262695309,-0.16577784320105593,-0.6330121040344245,-1.646171745938318,0.3801475378694654,-1.1395919249863695,-0.12643228308247956,1.7010364532470703,8.536609128976075,-22.613458956149856,0.5065798209519452,10,0.7575283050537109,0.7575283050537109,-0.6634039878845215,-1.2292823791503906,-1.469696044921875,2,-0.02920132493973182,-1.3946155702713667,30.90896797180176,-1.8219145731392974,32.48752975463867,1.3058962042474225,32.120105743408196,-0.02920132493973182
5838,2017-10-26,31.9522705078125,32.015777587890625,31.21288681030273,31.25371170043945,4152143.0,0.028471297955562136,-1.058143912539655,5.310375826470131,52.19379077745001,47.10205950244471,-0.4471972004557827,-0.1423700365835181,-1.4054483868116208,-2.2846920165370292,22.373216295485616,0.9480457305908203,-0.19747182297959753,0.20775318145751953,-0.7668161511600644,1.1823225140751035,-0.2795314848512689,0.6950378477663115,0.7793017959594692,56.097555972847026,20.997449388359257,0.4872846663087916,10,-0.12701034545898438,-0.12701034545898438,-1.4073238372802734,-2.041243553161621,-2.930318832397461,3,-0.053946611882194295,-7.438938343520816,31.067731857299805,-1.3946155702713667,30.90896797180176,-1.8219145731392974,32.48752975463867,-0.053946611882194295
5839,2017-10-27,31.76629066467285,32.18814849853516,31.76629066467285,32.133716583251946,3568919.0,-0.005820551722425349,-1.2962878367085036,-0.5259770755175355,49.59785512714046,47.38926587293307,-0.2275461526876228,0.0523681595011567,-1.1479503990592264,-2.076634006348211,21.727833537859098,0.4218578338623118,-0.16141166933253714,0.017917633056640625,-0.9563399491044393,0.9921752152177206,-0.4692111580239029,0.5050464241371806,0.9288295524597103,46.09756622851043,7.911289263263242,0.4871287910805405,10,0.05896949768066406,0.05896949768066406,-1.0104160308837855,-1.7894906997680629,-2.299800872802731,4,-0.060117078167494564,-1.058143912539655,31.9522705078125,-7.438938343520816,31.067731857299805,-1.3946155702713667,30.90896797180176,-0.060117078167494564
5840,2017-10-30,31.42154693603516,31.77989959716797,31.31268119812012,31.75268363952637,3655667.0,-0.010852501863589659,1.4235291789719726,0.9012339270233826,46.127953993306285,46.869435032331495,0.18580345823982825,0.3417531269842513,-0.7279318838633664,-1.708405803503922,19.950225976427337,0.467218399047848,-0.1534516823334613,-0.2805578231811481,-1.2224870419584768,0.6613713955961806,-0.7515224325698107,0.1904067862075145,1.2378502361907842,40.07088550217014,-0.793224691277274,0.4709646093886642,10,0.4173212051391566,0.4037132263183558,-0.5726819038391149,-1.4266023635864293,-1.94598579406739,0,-0.05716756282953572,-1.2962878367085036,31.76629066467285,-1.058143912539655,31.9522705078125,-7.438938343520816,31.067731857299805,-0.05716756282953572
5841,2017-10-31,31.71185874938965,31.829795837402344,31.33989715576172,31.507732391357425,3933331.0,0.00923925909648804,1.226809486447004,-0.6164413545224562,52.3524509350778,46.36802765412703,-0.02381197580133687,-0.015443073932395635,-0.957931323531831,-1.9735962922464552,17.815160907333443,0.489898681640625,-0.12574658198401778,0.051712894439695845,-0.8015833867023758,0.9050091755817711,-0.37493524613134355,0.4783610350107317,0.9125298388278154,62.76602565536241,18.579825153488663,0.42664814057103717,10,0.12700939178466797,0.11340141296386719,-0.7484574317932129,-1.716914176940918,-2.322483062744137,1,-0.062222895058007155,1.4235291789719726,31.42154693603516,-1.2962878367085036,31.76629066467285,-1.058143912539655,31.9522705078125,-0.062222895058007155
5842,2017-11-01,32.147323608398445,32.410415649414055,31.8388671875,31.965879440307614,4673347.0,0.013731924780888916,-1.6249808375417416,0.8888816213640991,55.47561203513369,47.04775557246553,-0.4155045374772399,-0.501635114988332,-1.3250253253750905,-2.386150143972852,15.820460679736609,0.698556900024407,-0.06694063890937585,0.5030541419982981,-0.29737917082506016,1.3034874548216564,0.10283748558661898,0.9032707984099773,0.44275656749070436,78.03042127896903,31.219498198876344,0.4002166564116795,11,-0.3084554672241282,-0.322063446044929,-1.1737160682678294,-2.152379035949714,-2.5810394287109446,2,-0.08466206206833393,1.226809486447004,31.71185874938965,1.4235291789719726,31.42154693603516,-1.2962878367085036,31.76629066467285,-0.08466206206833393
5843,2017-11-02,31.98855972290039,32.20629119873047,31.80711555480957,32.147323608398445,2940581.0,-0.004938634625763272,1.8852691803956712,-0.8750013140051807,55.16693445390619,48.042737610178065,-0.22731132848080193,-0.3629065324175258,-1.1006655516725417,-2.196981433816518,14.714276076307343,0.39917564392089844,-0.027265478657913178,0.34519739151000906,-0.45354579810740603,1.1439405811274241,-0.05417420329870026,0.7445689863187148,0.5678982089070104,61.570311834851346,11.102292957249944,0.39937159480870676,11,-0.14969158172607422,-0.163299560546875,-1.0319623947143555,-1.9936151504516602,-2.4177398681640625,3,-0.07473058903652674,-1.6249808375417416,32.147323608398445,1.226809486447004,31.71185874938965,1.4235291789719726,31.42154693603516,-0.07473058903652674
5844,2017-11-03,32.45577621459961,32.478458404541016,31.965879440307614,32.07020950317383,2766514.0,0.014605737043069889,1.3789370252996642,-2.4285542660802872,61.449487170426316,49.426655425445134,-0.7173417786823819,-0.8151102654417137,-1.498721777197641,-2.6346787265202316,14.368747087998301,0.512578964233402,-0.031067833222056862,0.7763519287109375,-0.10098254240920568,1.6536863998310771,0.33768469315086946,1.215019164271009,0.06773191800768075,98.05432892181484,40.166198000923885,0.4386672355600699,11,-0.7620630264282227,-0.6305160522460938,-1.527529239654541,-2.460831642150879,-3.0119667053222656,4,-0.10580010524104888,1.8852691803956712,31.98855972290039,-1.6249808375417416,32.147323608398445,1.226809486447004,31.71185874938965,-0.10580010524104888
5845,2017-11-06,32.34237670898437,32.50567626953125,32.324230194091804,32.33783721923828,2538801.0,-0.0034939699135659863,-10.428399807789386,0.011773552050954126,59.80094373519772,52.37472860504995,-0.7003464526573708,-0.6951973948083356,-1.3109356265773364,-2.5218878801648756,14.016670974676304,0.18144607543944602,-0.004790604850093416,0.6361893653869544,-0.288902443143229,1.5612811739171342,0.17364346112186269,1.098735269652046,-1.4334087371826065,85.99223827069133,23.150464729321868,0.46254590426509024,11,-0.635054588317864,-0.5171165466308523,-1.4141297340392995,-2.3474321365356374,-2.399597167968743,0,-0.08892008596002021,1.3789370252996642,32.45577621459961,1.8852691803956712,31.98855972290039,-1.6249808375417416,32.147323608398445,-0.08892008596002021
5846,2017-11-07,31.91598129272461,32.360519409179695,31.88876533508301,32.31515884399414,3182456.0,-0.013183799697111032,-1.080001009158158,-87.93445378165025,52.74809258314154,53.87923564564222,-0.1297262605048779,-0.2769267466709344,-0.7976350285562503,-2.0912714993258383,12.977623948450775,0.47175407409668324,-0.012056822549489254,0.20593824386596538,-0.7221200333816284,1.1339965211135627,-0.2580908947578351,0.6699673824897623,-0.9750791549682596,15.584291475425054,-42.70019474269514,0.46402913862379797,11,-0.05669975280761719,-0.09072113037109375,-0.8516507148742711,-1.784953117370609,-2.0820674896240234,1,-0.07646389212896121,-10.428399807789386,32.34237670898437,1.3789370252996642,32.45577621459961,1.8852691803956712,31.98855972290039,-0.07646389212896121
5847,2017-11-08,31.38979530334473,31.9522705078125,31.176597595214844,31.947734832763672,4686482.0,-0.01648659912893935,1.736007158306899,1.3977227117218618,47.98302358093887,53.41137262380765,0.49947378853513413,0.2567045843505227,-0.19222977233117078,-1.5601875619991787,12.70534463282835,0.7756729125976562,-0.07504815323065372,-0.31661891937255504,-1.2493107796659366,0.616072940920823,-0.7829648495192423,0.14972701077413575,-0.4175976829528807,16.0410148962432,-38.617022376456646,0.4663459301466891,11,0.45134162902831676,0.4354648590087855,-0.19391870498657582,-0.9979419708251989,-1.8824806213378906,2,-0.06372834220062795,-1.080001009158158,31.91598129272461,-10.428399807789386,32.34237670898437,1.3789370252996642,32.45577621459961,-0.06372834220062795
5848,2017-11-09,31.02690696716309,31.539485931396484,31.00422668457031,31.32175254821777,3653646.0,-0.011560710500809535,-2.146675935996726,0.528454367378743,41.32469805642706,52.49213294928394,0.8015911442272525,0.6116543533898025,0.24495458849051133,-1.1885225952779628,12.505061065811491,0.5352592468261754,0.06429407286783473,-0.65455865859985,-1.6331484565160856,0.3240311393163857,-1.1438535575579643,-0.16526375964173212,-0.024039773788452123,1.5105590503973234,-45.541669833457604,0.4892948989581176,11,0.7280445098876918,0.7983531951904261,0.2222681045532191,-0.5375289916992223,-1.3608283996582031,3,-0.047076003709342396,1.736007158306899,31.38979530334473,-1.080001009158158,31.91598129272461,-10.428399807789386,32.34237670898437,-0.047076003709342396
5849,2017-11-10,30.414533615112305,30.8726806640625,30.346492767333984,30.54608154296875,4631675.0,-0.019736848171778232,-2.932209671097174,0.44615872276562685,34.164934568807425,51.16290856878406,1.3433171871793448,1.2084613100758226,0.920629297328027,-0.5720032719027301,12.877296168252133,0.6804141998291051,0.1460600607198117,-1.2177153587341323,-2.344012452261545,-0.09141826520671614,-1.7808639054978386,-0.654566811970426,2.0911426544189453,3.1512304400751217,-37.47398754731819,0.5631485467637074,11,1.0115509033203125,1.143096923828125,0.8346414566040039,0.0748443603515625,-0.2948474884033203,4,-0.027740479964379672,-2.146675935996726,31.02690696716309,1.736007158306899,31.38979530334473,-1.080001009158158,31.91598129272461,-0.027740479964379672
5850,2017-11-13,30.21040916442871,30.532472610473636,30.110614776611328,30.482574462890625,3413537.0,-0.0067114115003943375,1.268287054841911,2.0689440183270746,43.24561481160173,50.15103788839784,1.5171156108395323,1.414363959632631,1.1786529164816812,-0.3643707498562918,13.655371371955239,0.42185783386230824,0.08373732477438978,-1.3769324302673347,-2.6528330096575274,-0.1010318508771384,-2.0148827199624293,-0.7389821405722365,2.2520834350585943,4.435494125964933,-39.621301330288716,0.6379502896950975,11,1.0977363586425781,1.2292823791503906,1.0387659072875977,0.27896881103515625,-0.22226905822753906,0,-0.025375348310542,-2.932209671097174,30.414533615112305,-2.146675935996726,31.02690696716309,1.736007158306899,31.38979530334473,-0.025375348310542
5851,2017-11-14,30.165048599243164,30.532472610473636,30.097007751464844,30.255769729614254,3710131.0,-0.0015014879453852936,-2.840030274997929,0.33333099731590293,41.0762313912953,48.55110670574912,1.4751103556354188,1.4542596177449454,1.2656282475870384,-0.31196399964494503,14.809931210970701,0.4354648590087926,0.04346629042263217,-1.3714887619018548,-2.7885963891676795,0.04561886536396642,-2.080042575534769,-0.6629349482689442,2.2033688873291055,3.667450744942901,-43.02836335933938,0.7085538136329111,11,1.1362934112548828,1.2678394317626953,1.0841264724731445,0.3243293762207031,-0.9979419708251953,1,-0.007368430304240059,1.268287054841911,30.21040916442871,-2.932209671097174,30.414533615112305,-2.146675935996726,31.02690696716309,-0.007368430304240059
5852,2017-11-15,29.951852798461914,30.155975341796875,29.79762458801269,30.00628471374512,3384431.0,-0.007067643205673435,1.0256495956873517,0.5999915902784244,27.197521110004246,45.44339411198224,1.5020885216966349,1.6216273363650942,1.51998935563347,-0.08470577820292391,15.285878778994451,0.3674240112304723,0.04279694690453795,-1.5028080940246582,-3.0864932764741155,0.08087708842479913,-2.294650685249387,-0.7109655027999295,2.280280104003907,8.854218565389017,-35.13826813041314,0.7918425912247278,11,1.1997976303100586,1.331343650817871,1.4436111450195312,0.5375251770019531,-0.9661903381347656,2,-0.003937619357136546,-2.840030274997929,30.165048599243164,1.268287054841911,30.21040916442871,-2.932209671097174,30.414533615112305,-0.003937619357136546
5853,2017-11-16,30.14690399169922,30.26030540466309,29.951852798461914,30.087934494018555,2254584.0,0.006512157847120559,1.1587297349609595,-1.0833625341649022,31.57893594909082,42.12444397627829,1.1379984045760239,1.3790274629150474,1.3553264599970873,-0.2534084243616732,15.402612843455344,0.3084526062011754,-0.021203515516074134,-1.2326845169067369,-2.916869394517569,0.45150036070409527,-2.074776955712153,-0.3905920781013208,1.89046824561035,32.489412549522164,-10.772615301750896,0.8420924388054152,11,1.004746437072754,1.1362924575805664,1.3279414176940918,0.34247398376464844,-1.1612415313720703,3,-0.021215754356350702,1.0256495956873517,29.951852798461914,-2.840030274997929,30.165048599243164,1.268287054841911,30.21040916442871,-0.021215754356350702
5854,2017-11-17,30.08339881896973,30.33741950988769,30.0788631439209,30.214946746826172,3556745.0,-0.002106523865501253,-2.677395727365158,-2.2307791829737083,33.73759008272894,39.228515792670656,0.9270849896826547,1.3514117360340983,1.4410656572822695,-0.16191818249807355,15.156056955846376,0.2585563659667933,-0.15285991831816048,-1.1943543434143038,-2.935352666582215,0.5466439797536076,-2.0648535049982577,-0.3238551818303499,1.7747936063960879,38.888888888889475,-4.579472450810961,0.8704991615839552,11,0.9956731796264613,1.199797630310055,1.4209313392639125,0.4059791564941371,-1.1430969238281286,4,-0.013872111126010611,1.1587297349609595,30.14690399169922,1.0256495956873517,29.951852798461914,-2.840030274997929,30.165048599243164,-0.013872111126010611
5855,2017-11-20,29.983604431152344,30.08339881896973,29.666078567504886,29.92917060852051,3162909.0,-0.003317257747966207,2.2856939052866982,-0.41379460337251384,27.976836015106358,36.47615395177785,0.7343226049981659,1.3217678308934069,1.551571487916899,-0.04117078186726175,14.21823220833378,0.41732025146484375,-0.28677353953201035,-1.168952465057373,-2.903759382883372,0.5658544527686225,-2.036355923970369,-0.3015490061443735,1.7097425672252236,36.649128214159504,-4.197349102402626,0.8674034589129982,11,0.8255701065063477,1.2338190078735352,1.5887670516967773,0.5057735443115234,-1.1249523162841797,0,0.004538536915036584,-2.677395727365158,30.08339881896973,1.1587297349609595,30.14690399169922,1.0256495956873517,29.951852798461914,0.004538536915036584
5856,2017-11-21,30.16958427429199,30.278451919555664,29.83844947814941,29.933706283569336,2568803.0,0.006202718007659369,-1.0638419696535752,4.333298293563412,23.086374955420908,33.70985966005364,0.3068311880762593,1.1357874695553498,1.3551413460231103,-0.20091986500165504,14.862267048723943,0.44000244140625355,-0.5155560037017359,-0.9460034370422399,-2.7333832687858894,0.8413763947014132,-1.8396933529140647,-0.0523135211704151,1.3210358809983092,74.99999999999973,37.25189721455517,0.8936899158718258,11,0.43319797515869496,1.0478391647338903,1.515055656433109,0.31979370117187855,-1.555881500244137,1,-0.006014142138691225,2.2856939052866982,29.983604431152344,-2.677395727365158,30.08339881896973,1.1587297349609595,30.14690399169922,-0.006014142138691225
5857,2017-11-22,30.160512924194336,30.40546226501465,30.04710960388184,30.11515045166016,3431322.0,-0.0003006786575240339,-2.95000473041881,0.1923132904227326,24.066887641209448,31.79232516947391,0.137668418737789,1.1314156641352113,1.3549038552852544,-0.16678034048355173,15.45608955889869,0.35835266113280895,-0.7460064046026638,-0.9097138404846206,-2.7475430522693713,0.9281153713001302,-1.828628446376996,0.00920076540775483,1.1476530723174214,66.8711466529084,30.80887184881422,0.9189146058923763,11,0.10886669158935547,1.056910514831543,1.53660249710083,0.32886505126953125,-1.7418613433837855,2,-0.03293731437105207,-1.0638419696535752,30.16958427429199,2.2856939052866982,29.983604431152344,-2.677395727365158,30.08339881896973,-0.03293731437105207
5858,2017-11-23,30.228553771972656,30.32834815979004,29.96092414855957,30.06525421142578,1637701.0,0.002255957912563833,1.0249976347906526,3.599882268847778,14.36861647072601,29.592734269687085,-0.06205382011012617,0.9777466268626149,1.2747894333108185,-0.20432259753214765,15.673411401390736,0.36742401123046875,-0.9105289645904442,-0.7554871559143059,-2.5807790171102525,1.0698047052816442,-1.668133086512281,0.15715877468366912,0.915403481638414,76.07351992776978,45.876072289295244,0.9126459305979749,11,-0.12927818298339488,0.9888696670532227,1.4197978973388672,0.26082420349121094,-1.6193866729736328,3,-0.04111646627295462,-2.95000473041881,30.160512924194336,-1.0638419696535752,30.16958427429199,2.2856939052866982,29.983604431152344,-0.04111646627295462
5859,2017-11-24,29.85659408569336,30.296594619750977,29.77040863037109,30.228553771972656,2757631.0,-0.012304911742888947,1.0714296440907183,-2.277775182208933,13.270734412834926,26.262192003157445,0.24857996585403086,1.264112723205411,1.632444188101836,0.19584781852035604,15.761380865293031,0.5261859893798864,-1.0233097911586562,-1.0319620132446303,-2.884550755529112,0.8206267290398515,-1.9582563843868712,-0.10566764210238944,1.1395752993070936,25.76679994840671,2.5184986754533085,0.9262943711422412,11,0.242681503295902,1.3608293533325195,1.791757583618164,0.6327838897705078,-0.5715484619140625,4,-0.029170494895248034,1.0249976347906526,30.228553771972656,-2.95000473041881,30.160512924194336,-1.0638419696535752,30.16958427429199,-0.029170494895248034
5860,2017-11-27,29.625253677368164,29.99721336364746,29.60257148742676,29.74772644042969,2222093.0,-0.007748385755629417,-3.7026762884256357,0.3292635400535442,14.082470884694885,23.26288528020184,0.4338064411456841,1.427150053523377,1.83947726085551,0.4504289817762235,16.72898826869365,0.3946418762206996,-1.0738791681776476,-1.173487758636476,-3.0903340875151386,0.7433585702421865,-2.1319109230758073,-0.21506459419714474,1.237906625882733,2.825065447824232,-20.50897191436211,0.9584231644393317,11,0.37876319885253906,1.5604162216186523,2.0230979919433594,0.8641242980957031,0.2313404083251953,0,-0.023120537285046816,1.0714296440907183,29.85659408569336,1.0249976347906526,30.228553771972656,-2.95000473041881,30.160512924194336,-0.023120537285046816
5861,2017-11-28,29.73865509033203,29.951852798461914,29.55721092224121,29.56174659729004,2402022.0,0.003827863018452282,-3.243920949265181,-1.4444721309432544,20.26137279461112,22.492202134047044,0.28335860308310146,1.2209398152338622,1.6995142006660409,0.3623949845481924,17.697286946423002,0.3946418762207031,-1.0202606275239603,-0.9614261627197251,-2.8835000141305116,0.9606476886910613,-1.9224630884251184,-0.00038923701433191127,0.973234555019971,21.390377938874998,-2.747778871804009,0.9610369257053928,11,0.24268150329589844,1.2927885055541992,2.0866050720214844,0.8210334777832031,0.3356704711914098,1,-0.02959121630722139,-3.7026762884256357,29.625253677368164,1.0714296440907183,29.85659408569336,1.0249976347906526,30.228553771972656,-0.02959121630722139
5862,2017-11-29,29.4256649017334,29.90649032592773,29.37123107910156,29.67514991760254,2371237.0,-0.010524692110248979,-1.987332339791297,-1.410248946103007,20.63222202632312,21.275900587072858,0.5742479841300181,1.3908870827779012,1.9819043458101362,0.6941200880767155,18.014933116259105,0.5352592468261719,-1.0462124857100719,-1.1383334159851088,-3.013798426361049,0.7371315943908314,-2.076065921173079,-0.2006009107971387,1.124569722383093,5.6872689590581516,-20.43270350595749,0.9377325051879695,11,0.46268177032470703,1.5127887725830078,2.399595260620117,1.2134056091308594,0.7121677398681605,2,-0.027593671388465912,-3.243920949265181,29.73865509033203,-3.7026762884256357,29.625253677368164,1.0714296440907183,29.85659408569336,-0.027593671388465912
5863,2017-11-30,29.59803581237793,29.765871047973636,29.443809509277344,29.480098724365234,4050696.0,0.005857842506538535,-2.3809480903038867,-0.4727221296310454,32.14279755051638,21.098701416827016,0.3529487588795064,1.085917039467077,1.7694841319790342,0.5396486282799131,18.407633127489106,0.3402061462402379,-1.055077612239593,-0.8464363098144538,-2.6426593009346675,0.9497866813057563,-1.744547805374559,0.05167518574565122,0.7635582445361742,24.509797859249975,-4.329032624470376,0.8981114955601052,11,0.2903108596801758,1.3404178619384766,2.227224349975586,1.0410346984863281,0.4717540740966797,3,-0.039846706012638844,-1.987332339791297,29.4256649017334,-3.243920949265181,29.73865509033203,-3.7026762884256357,29.625253677368164,-0.039846706012638844
5864,2017-12-01,29.02195167541504,29.616180419921875,29.00380706787109,29.579891204833984,3690524.0,-0.019463593483523334,-1.0610694373561487,-4.730823346756586,27.64499143964622,21.061829797331445,0.852256437127096,1.466758958437154,2.3044333535899852,1.1292327717663326,18.66763604223221,0.6123733520507848,-0.9950907298231755,-1.2508292198181152,-2.8868798966652633,0.3852214570290329,-2.0688545582416893,-0.4328038813945412,1.181184305049058,1.8265041827390898,-28.855817975531224,0.8180253384235743,12,0.682682991027832,1.7327899932861328,2.8033084869384766,1.6171188354492188,1.0659828186035156,4,-0.014223184609796324,-2.3809480903038867,29.59803581237793,-1.987332339791297,29.4256649017334,-3.243920949265181,29.73865509033203,-0.014223184609796324
5865,2017-12-04,29.46648979187012,29.657005310058594,29.226076126098636,29.3122615814209,2735623.0,0.015317306066347625,-1.6388875911045022,-0.2764245985758351,38.57564766257543,22.782860098126392,0.3650393850546898,0.8387212723563771,1.8261487235560985,0.7023652418090194,18.870981055310004,0.6350536346435547,-0.9632235482544544,-0.66249675750732,-2.01332386201706,0.6883303470024202,-1.33791030976219,0.012916794747550142,0.5207669843272349,48.803840265246045,14.096898327153845,0.6754135522548702,12,0.23814487457275035,1.2882518768310511,2.358770370483395,1.172580718994137,0.8527870178222656,0,-0.0061576444758915105,-1.0610694373561487,29.02195167541504,-2.3809480903038867,29.59803581237793,-1.987332339791297,29.4256649017334,-0.0061576444758915105
5866,2017-12-05,29.47556114196777,29.548139572143555,29.289581298828125,29.289581298828125,2314340.0,0.0003078530955578085,-1.7804978104136113,1.2058743507296055,41.65337476218289,24.736914222678998,0.2762147526613177,0.6718938395695382,1.7951704204647108,0.7172081803792203,19.914646317497883,0.2585582733154297,-0.945419732776962,-0.5314043998718283,-1.6175194358949128,0.5547106361512562,-1.0744619178833688,0.011653118139712149,0.33467468673085676,52.26130759446062,13.694105690544546,0.5430575180115419,12,0.19051647186279652,1.279180526733402,2.356503009796146,1.163509368896488,0.46268272399903054,1,0.012927080230648036,-1.6388875911045022,29.46648979187012,-1.0610694373561487,29.02195167541504,-2.3809480903038867,29.59803581237793,0.012927080230648036
5867,2017-12-06,29.38937568664551,29.47556114196777,29.08545684814453,29.23061180114746,2149655.0,-0.0029239631743446237,1.3561661194631938,0.853661788384459,36.19831792835938,27.162436606860478,0.26989316394249485,0.6329820758626852,1.8641375906015973,0.8229211347843837,21.8936822733934,0.39010429382323863,-0.8991886668377056,-0.517568874359128,-1.4204803099296086,0.3853425612113526,-0.9690245921443683,-0.06611315657388772,0.27570296510415915,50.59530811606364,10.79419638740022,0.4514557177852397,12,0.2608251571655238,1.3653659820556605,2.4426884651184047,1.2496948242187464,0.7756729125976527,2,0.023306036922355222,-1.7804978104136113,29.47556114196777,-1.6388875911045022,29.46648979187012,-1.0610694373561487,29.02195167541504,0.023306036922355222
5868,2017-12-07,29.5662841796875,29.62978935241699,29.34855079650879,29.34855079650879,2001167.0,0.006019470945154426,-1.5833296833252706,1.3714289146783614,40.9523739602222,30.238174334347953,-0.012111250374736926,0.35946681516978884,1.6733201133234274,0.6705333706128016,23.583912307144846,0.2812385559081996,-0.8480715385815181,-0.2676292419433608,-1.0113745004156343,0.47611601652891267,-0.6395018711794975,0.10424338729277594,-0.5624771118164098,86.11124088955343,44.286482085086305,0.37187262923613595,12,-0.06577396392822266,1.1884574890136719,2.265779972076416,1.0931987762451172,0.19051551818847656,3,0.01933108869685829,1.3561661194631938,29.38937568664551,-1.7804978104136113,29.47556114196777,-1.6388875911045022,29.46648979187012,0.01933108869685829
5869,2017-12-08,29.570819854736328,29.82030487060547,29.539066314697266,29.620716094970703,2077089.0,0.00015340700310062516,-3.959970398277718,-0.22916210415662913,42.52872610875663,33.398869359243704,-0.06866820952971153,0.30407119098720514,1.6348997420478604,0.6960085951851198,24.327984357321043,0.2812385559082031,-0.807091784486353,-0.2209078788757317,-0.9203816006672803,0.47856584291581683,-0.570644739771506,0.12882898202004256,-0.5544931411743192,66.04944039535705,22.596346778325525,0.3497368608957737,12,-0.09298992156982422,1.1839218139648438,2.261244297027588,1.088663101196289,0.21773147583008168,4,0.016873730055149583,-1.5833296833252706,29.5662841796875,1.3561661194631938,29.38937568664551,-1.7804978104136113,29.47556114196777,0.016873730055149583
5870,2017-12-11,29.443809509277344,29.693294525146484,29.226076126098636,29.647932052612305,2352129.0,-0.004295124250288329,2.1692208170262073,4.090940366972477,36.577168186920275,35.211735513944724,0.033411140580902554,0.3907384741632498,1.7046468553193073,0.8346336769430849,24.99133311011966,0.467218399047848,-0.7518607640109387,-0.30958824157714915,-0.9963611319879107,0.37718464883361236,-0.6529746867825281,0.03379820362822983,-0.39532366943359776,48.76554745738076,8.918631082921891,0.3433864452053803,12,0.01133918762206676,1.3109321594238281,2.3156771659851074,1.2156734466552734,1.0251579284667969,0,0.021876414617417517,-3.959970398277718,29.570819854736328,-1.5833296833252706,29.5662841796875,1.3561661194631938,29.38937568664551,0.021876414617417517
5871,2017-12-12,29.942779541015625,30.056182861328125,29.4256649017334,29.4256649017334,3348045.0,0.016946517453220844,-1.4386003090916468,-2.5333538904306714,46.590892122812086,38.096032191332384,-0.48451025782429014,-0.1325321837058837,1.1464504750212683,0.34421380376773314,25.36011747713148,0.6305179595947266,-0.6404541493312195,0.20049524307250977,-0.4650966389975153,0.8660871251425348,-0.13230069796250277,0.5332911841075223,-0.8634209399414097,88.3176798836798,49.74565975739791,0.3327959410350124,12,-0.4127845764160156,0.7393836975097656,1.8235116004943848,0.7167034149169922,0.28577423095703125,1,0.01257389175113266,2.1692208170262073,29.443809509277344,-3.959970398277718,29.570819854736328,-1.5833296833252706,29.5662841796875,0.01257389175113266
5872,2017-12-13,29.833913803100586,30.07432556152344,29.71143913269043,29.833913803100586,2980983.0,-0.003635792654650305,-1.9629508503083826,0.0,43.89901566874193,39.402278648913,-0.3482685527341758,-0.034736111598007824,1.1963821558920031,0.4596348659532694,25.379597418500733,0.36288642883301137,-0.5224706734680993,0.09752645492553569,-0.5623126256950535,0.7573655355461248,-0.23239308538476067,0.42744599523583204,-0.6959457464111374,71.65789349421064,36.26686074226914,0.32991954031029475,12,-0.2948474884033203,0.6441249847412109,2.008357048034668,0.8255691528320312,0.42639160156250355,2,0.0034970290373157464,-1.4386003090916468,29.942779541015625,2.1692208170262073,29.443809509277344,-3.959970398277718,29.570819854736328,0.0034970290373157464
5873,2017-12-14,29.50731468200684,29.89288330078125,29.50277709960937,29.81123352050781,3190357.0,-0.01094724357150234,-1.492739139178145,-100.0,44.52346360728927,41.27766444531778,-0.04010949040781853,0.2545401645118055,1.4738067869352527,0.7902324254174751,25.709112548118533,0.39010620117187855,-0.4575844784233851,-0.1970932006835895,-0.8347843990108004,0.4405979976436214,-0.5159387998471949,0.12175239848001596,-0.2944380249306704,33.15517159965552,-3.3106111891700323,0.31884559916360466,12,0.07257652282714488,0.7643318176269496,2.3258838653564418,1.1521682739257777,0.6940231323242116,3,0.022290537933544963,-1.9629508503083826,29.833913803100586,-1.4386003090916468,29.942779541015625,2.1692208170262073,29.443809509277344,0.022290537933544963
5874,2017-12-15,29.666078567504886,29.71143913269043,29.41205596923828,29.584428787231445,4365955.0,0.005380492505299372,2.4737086708272473,-0.2686565290791627,50.655022903155576,42.61981724982669,-0.10939982678168647,0.06630832173066281,1.275473433565363,0.6436736252892921,26.25135171610704,0.29938316345214844,-0.36575257223555724,-0.017463302612302556,-0.6297437686219212,0.594817163397316,-0.32360353561711364,0.2886769303925085,-0.3842859980729365,51.871822488852715,10.690090660809837,0.3061402330048098,12,-0.08618736267090199,0.2721652984619105,2.124027252197262,1.081858634948727,0.6350517272949183,4,0.0030580762524663463,-1.492739139178145,29.50731468200684,-1.9629508503083826,29.833913803100586,-1.4386003090916468,29.942779541015625,0.0030580762524663463
5875,2017-12-18,30.119686126708984,30.17412185668945,29.82030487060547,29.847522735595703,3305152.0,0.015290445556257692,-1.1666744533731794,3.33330218650705,55.51180276812412,44.15964258382016,-0.5147376456986734,-0.3969325522158407,0.7844117515438143,0.20387392558649609,25.926176169130272,0.5080432891845632,-0.3208770281014779,0.42934017181396555,-0.19977338393860578,1.0584537275665369,0.11478339393767811,0.743896949690253,-0.7744909179097164,92.85682106011426,47.14038733159287,0.31455677787628566,12,-0.4898967742919922,-0.3515462875366211,1.372171401977539,0.6282510757446289,0.3855705261230469,0,-0.010993965699029551,2.4737086708272473,29.666078567504886,-1.492739139178145,29.50731468200684,-1.9629508503083826,29.833913803100586,-0.010993965699029551
5876,2017-12-19,29.988140106201172,30.25123405456543,29.988140106201172,30.19226455688477,2869817.0,-0.004367443271301674,-1.5777798542328536,-0.7500070081013782,58.5872586663468,46.647302665818756,-0.33842494269840984,-0.2947909310611614,0.875179243476623,0.3450540489114111,25.90154156360105,0.2630939483642578,-0.2070254284567845,0.30686635971069265,-0.29791098150320394,0.9116437009245892,0.004477689103744353,0.6092550303176409,-0.5760841369628906,68.64861547692917,17.130621506819793,0.3023886706069483,12,-0.24948501586914062,-0.2200002670288086,1.3857784271240234,0.7597970962524414,0.7620639801025391,1,0.01603391640295615,-1.1666744533731794,30.119686126708984,2.4737086708272473,29.666078567504886,-1.492739139178145,29.50731468200684,0.01603391640295615
5877,2017-12-20,29.16710662841797,29.92463493347168,29.153499603271484,29.92009925842285,5534921.0,-0.027378606171491904,1.023807318898436,3.6888899271163624,44.508664619506774,47.04244607240594,0.5003847957303655,0.47221375816121736,1.6571903747707282,1.1769843028359688,26.567940453341865,0.8346405029296875,-0.17120708983127386,-0.4644968032836907,-1.066719718220046,0.13772611165266468,-0.7656082607518684,-0.163385345815513,1.084127426147461,1.2395552613334864,-51.476717328194205,0.30111145746817763,12,0.5352602005004883,0.5375280380249023,2.2000083923339844,1.5808305740356445,0.4536094665527344,2,0.03639192454285145,-1.5777798542328536,29.988140106201172,-1.1666744533731794,30.119686126708984,2.4737086708272473,29.666078567504886,0.03639192454285145
5878,2017-12-21,28.98566246032715,29.13989067077637,28.69535255432129,29.13989067077637,6601508.0,-0.006220849068177214,4.764679693296837,0.2048203452512174,49.48585437458857,47.81546032416504,0.6602374136009814,0.585803833061064,1.7946519067981654,1.3709157908773655,27.34908916530845,0.4717540740966797,-0.1534015858547484,-0.5837964057922349,-1.1831548655641804,0.015562053979710555,-0.8834756356782094,-0.2841171759062604,1.2655715942382812,18.658869969230015,-38.821825250930715,0.29967922988597284,12,0.48763084411621094,0.5647449493408203,2.2317609786987305,2.0548524856567383,0.8255710601806605,3,0.04397494609897401,1.023807318898436,29.16710662841797,-1.5777798542328536,29.988140106201172,-1.1666744533731794,30.119686126708984,0.04397494609897401
5879,2017-12-22,28.98566246032715,29.0537052154541,28.718032836914066,28.89494132995605,3811009.0,0.0,1.9599872174380741,-0.5882265644323617,42.20585361751374,48.44086981645321,0.6353138369690718,0.5451610410024159,1.7538570550420545,1.3807051603477447,27.916747381394373,0.3356723785400355,-0.1107858906699768,-0.5402498245239258,-1.1771486746222841,0.09664902557443256,-0.8586992495731067,-0.22180039947474484,1.203336334228517,18.658869969230015,-38.27036026356333,0.31844942504917917,12,0.48763084411621094,0.5647449493408203,2.2317609786987305,2.1319665908813477,0.743921279907223,4,0.04194057512633376,4.764679693296837,28.98566246032715,1.023807318898436,29.16710662841797,-1.5777798542328536,29.988140106201172,0.04194057512633376
5880,2017-12-27,28.9403018951416,29.23514747619629,28.681745529174805,29.080921173095703,2065192.0,-0.0015649311188810078,1.464647494297983,-1.5500168194432158,41.424410254404386,47.866816275519014,0.6724568336519745,0.5655728787730148,1.766413561114458,1.4325762672765059,28.147426872755638,0.5534019470214844,-0.0969267698909988,-0.5513628005981452,-1.2375273595071974,0.1348017583109069,-0.8944450800526731,-0.2082805211436174,1.1889510498046896,16.473925217289857,-39.35020758852333,0.3430822794545262,12,0.5261878967285156,0.603302001953125,2.2408323287963867,2.2362966537475586,0.07711410522460938,2,0.04702191444266357,1.9599872174380741,28.98566246032715,4.764679693296837,28.98566246032715,1.023807318898436,29.16710662841797,0.04702191444266357
5881,2017-12-28,28.858652114868164,29.02648735046387,28.786075592041016,28.87226104736328,1598800.0,-0.002821317502812337,-2.028581039681917,0.09677856900644287,41.484702258978174,47.59855922998971,0.6527996096255357,0.6091459588442802,1.8112944398412978,1.5201106307155428,28.33063051548461,0.24041175842285512,-0.09301658428454118,-0.5890124320983894,-1.3198927909041416,0.1418679267073628,-0.9544526115012637,-0.22357225269551506,1.1837503851318374,14.233493751074224,-40.506661601689416,0.36544017940287576,12,0.6078376770019531,0.6849517822265625,2.154646873474121,2.358771324157715,-0.38556861877441406,3,0.05705756912726789,1.464647494297983,28.9403018951416,1.9599872174380741,28.98566246032715,4.764679693296837,28.98566246032715,0.05705756912726789
5882,2017-12-29,28.61370277404785,28.94483757019043,28.60009574890137,28.80875587463379,2141285.0,-0.008487899568050628,-2.1020492225312175,14.332725998598459,35.0426981825195,46.545140849459735,0.7894820946049954,0.8328466626724236,2.0027093554041073,1.7759536245576157,28.365310026937067,0.34474182128905895,-0.06717664557579184,-0.7933636665344252,-1.6140730001923203,0.027345667123469752,-1.2037183333633728,-0.38300899970547775,1.3470603077026375,2.142664063672677,-46.62043538530167,0.4103546668289468,12,0.8119621276855469,0.8890762329101562,2.2964000701904297,2.6037206649780273,-0.9888687133789062,4,0.074667068751187,-2.028581039681917,28.858652114868164,1.464647494297983,28.9403018951416,1.9599872174380741,28.98566246032715,0.074667068751187
5883,2018-01-02,28.41865158081055,28.57287788391113,28.164628982543945,28.55927085876465,2940343.0,-0.006816705785250843,3.8649324378077163,0.7209281858718428,32.93008792840939,44.57570363004349,0.909511204137285,0.9855401916270061,2.1389547935847624,1.985075712361951,28.589381539324805,0.44907379150390625,-0.11907030021216869,-0.9294456481933544,-1.85514599472452,-0.0037453016621888935,-1.3922958214589372,-0.46659547492777165,1.433258114312011,23.72893133307235,-21.903753015203367,0.4628501732655833,1,0.7892799377441371,0.8278369903564418,2.3247499465942347,2.7987718582153285,-0.47628974914551137,1,0.04229843596702665,-2.1020492225312175,28.61370277404785,-2.028581039681917,28.858652114868164,1.464647494297983,28.9403018951416,0.04229843596702665
5884,2018-01-03,28.609167098999023,28.76339340209961,28.33700180053711,28.50937271118164,2736634.0,0.006703890142244262,1.0888903424142329,-0.7096778569006622,37.86277056108952,42.61470005148409,0.6183304574628146,0.8037214971796374,1.8754265094071698,1.815386352071645,28.101541805839116,0.4263916015625,-0.15449252374639144,-0.7182909011840835,-1.6917819207436153,0.2552001183754484,-1.2050364109638494,-0.2315453914043175,1.0740145248656745,41.525496204967396,-3.557608494789548,0.4867455097797655,1,0.5987644195556641,0.6214447021484375,2.049182415008545,2.6082563400268555,-1.1703128814697266,2,0.0420168268915051,3.8649324378077163,28.41865158081055,-2.1020492225312175,28.61370277404785,-2.028581039681917,28.858652114868164,0.0420168268915051
5885,2018-01-04,29.285045623779297,29.41205596923828,28.67267227172852,28.745250701904297,4317410.0,0.023624543924731123,-1.158936487780983,5.409070927543434,40.90337863503985,40.64982449244999,-0.2105322154106446,0.11968918407195162,1.1210386347933863,1.1599126174605487,27.20066618974808,0.8028888702392578,-0.15605148832924698,-0.03334016799926687,-1.0047553598216012,0.9380750238230675,-0.5190477639104358,0.4523674279119021,0.24628073595332722,89.81821406673588,48.13011722011922,0.4857075959111676,1,-0.24041366577148438,-0.07711410522460938,1.3733038902282715,1.932377815246582,-2.4041309356689453,3,0.01517969690626364,1.0888903424142329,28.609167098999023,3.8649324378077163,28.41865158081055,-2.1020492225312175,28.61370277404785,0.01517969690626364
5886,2018-01-05,29.85659408569336,29.85659408569336,29.36669540405273,29.43020057678223,3146285.0,0.019516734556492166,1.2978711983288247,0.789917599502481,50.27808452590928,41.29087114871693,-0.897035693679026,-0.4446468778932342,0.526893123592906,0.6109959114143066,25.969396124526405,0.5715484619140625,-0.18194842696952307,0.5191566467285149,-0.4797933575535289,1.5181066510105587,0.019681644587492997,1.0186316488695368,-1.691965103149414,100.0,59.53747492212697,0.4994750021410215,1,-0.845982551574707,-0.6486625671386719,0.7382493019104004,1.329075813293457,-2.4177398681640625,4,-0.02810695965248311,-1.158936487780983,29.285045623779297,1.0888903424142329,28.609167098999023,3.8649324378077163,28.41865158081055,-0.02810695965248311
5887,2018-01-08,30.07432556152344,30.110614776611328,29.81123352050781,29.89288330078125,2602510.0,0.007292575811064017,1.3571407118186194,0.42552772720564097,57.14285027783105,42.14164847129943,-1.0868373591273972,-0.6413130125722653,0.28351053742952814,0.4104389192504634,24.27690237822587,0.2993812561035192,-0.2627092952839405,0.7026406288147022,-0.3493628717350816,1.754644129364486,0.17663887853981208,1.2286423790895924,-1.8758572769165092,98.13517574493503,54.404105051500295,0.5260017502748918,1,-0.9367036819458043,-0.8663940429687536,0.432064533233639,1.088664054870602,-2.8486690521240305,0,-0.05324282541778069,1.2978711983288247,29.85659408569336,-1.158936487780983,29.285045623779297,1.0888903424142329,28.609167098999023,-0.05324282541778069
5888,2018-01-09,30.13783264160156,30.20133781433105,29.951852798461914,30.110614776611328,2314343.0,0.0021116709649298127,2.2352708384863758,0.1500084097216157,56.08899856671513,43.68422013232181,-1.083682485477727,-0.695462370229972,0.1660457472850574,0.36624337353837433,22.966851483993885,0.24948501586913707,-0.3507280627505587,0.7375702857971156,-0.3664567015974711,1.8415972731917023,0.18555679209982046,1.2895837794944107,-1.8628784973144512,96.59368417175729,51.66612587191488,0.5520134936972941,1,-0.954849243164059,-0.9299011230468714,0.2755675315856969,0.9321670532226598,-2.2816581726074183,1,-0.08338352033529206,1.3571407118186194,30.07432556152344,1.2978711983288247,29.85659408569336,-1.158936487780983,29.285045623779297,-0.08338352033529206
5889,2018-01-10,30.06978988647461,30.19226455688477,29.92917060852051,30.087934494018555,3037408.0,-0.002257718925448682,1.3200040366323667,-0.6666433076384892,49.284797238923645,44.55759646393506,-0.9450678543383724,-0.6199041705991419,0.18422324200079743,0.4594820923762555,22.07636946542125,0.2630939483642578,-0.3195089054417295,0.6445790290832534,-0.49756924652526635,1.786727304691773,0.07350489127899351,1.2156531668875132,-1.6792527219848665,91.39459062886422,50.35981145345672,0.5710741378042606,1,-0.8868064880371094,-0.8618583679199219,0.3436102867126465,1.0002098083496094,-1.8824806213378906,2,-0.0707496814191737,2.2352708384863758,30.13783264160156,1.3571407118186194,30.07432556152344,1.2978711983288247,29.85659408569336,-0.0707496814191737
5890,2018-01-11,30.087934494018555,30.187728881835934,29.94731521606445,30.165048599243164,2648424.0,0.0006034165058168561,2.9259328474430735,4.249973720172395,51.47849804198832,45.66801821760285,-0.8753538741343334,-0.6190577133552999,0.12650992344573098,0.4700091643618052,20.687352455243452,0.24041366577148438,-0.2950198683525471,0.6305173873901353,-0.5495360998367644,1.810570874617035,0.04049064377668543,1.2205441310035852,-1.5887492905383347,86.41294536247194,46.85231476482287,0.5900267436134496,1,-0.9049510955810547,-0.8800029754638672,0.1417536735534668,0.7983531951904297,-1.4923763275146484,3,-0.08804460395963343,1.3200040366323667,30.06978988647461,2.2352708384863758,30.13783264160156,1.3571407118186194,30.07432556152344,-0.08804460395963343
5891,2018-01-12,30.319276809692386,30.319276809692386,30.051645278930664,30.14690399169922,2648352.0,0.007688873283070441,2.1052637402763232,-2.235295572594654,70.68405024143487,49.628168446371234,-0.9808664096908153,-0.8651017954070248,-0.15188775575647995,0.2591245748668136,20.207165277123494,0.2676315307617223,-0.23196792560791835,0.8430348396301319,-0.38081908618978844,2.0668887654500523,0.23110787672017352,1.4549618025400903,-1.7179624495611172,100.0,53.29556246280687,0.6119269629099594,1,-1.0773239135742223,-1.0773239135742223,-0.08958864212036488,0.567010879516598,-2.1319675445556676,4,-0.11340514957411085,2.9259328474430735,30.087934494018555,1.3200040366323667,30.06978988647461,2.2352708384863758,30.13783264160156,-0.11340514957411085
5892,2018-01-15,29.9382438659668,30.31020355224609,29.9382438659668,30.296594619750977,1686197.0,-0.012567349350620982,-1.0759531400529079,-2.078928441016612,65.95744952778867,53.29787529074671,-0.43827821572266856,-0.501567577323339,0.16265352691664603,0.6594764006100284,19.665894865408923,0.38103294372558594,-0.16464141633965568,0.4567853927612333,-0.7743552785254835,1.68792606404795,-0.15878494288212508,1.0723557284045917,-1.199492509870641,2.3258429163733085,-45.946389642263505,0.6155703356433576,1,-0.6101045608520543,-0.6962909698486364,0.2721657752990687,0.948043823242184,-1.6103153228759801,0,-0.08348484499048259,2.1052637402763232,30.319276809692386,2.9259328474430735,30.087934494018555,1.3200040366323667,30.06978988647461,-0.08348484499048259
5893,2018-01-16,30.165048599243164,30.17412185668945,29.88381004333496,30.010820388793945,2410650.0,0.007575752749285014,2.368380286365645,-0.43038338505102114,68.36158124982933,56.686632033940015,-0.43729057329428045,-0.7131326966752098,-0.12426007299370667,0.4523466663280189,18.72867891052341,0.29031181335448863,-0.07819700161017451,0.6507034301757812,-0.6179142299439029,1.9193210902954654,0.016394600115937408,1.285012260235625,-1.2998552068593057,64.58324208313205,12.046066242090419,0.6343088300598421,1,-0.6690740585327113,-0.923095703125,0.03742265701293945,0.7212390899658203,-1.710107803344723,1,-0.0974436384603572,-1.0759531400529079,29.9382438659668,2.1052637402763232,30.319276809692386,2.9259328474430735,30.087934494018555,-0.0974436384603572
5894,2018-01-17,29.756799697875977,29.9654598236084,29.607107162475586,29.96092414855957,3988188.0,-0.013533838675049537,2.3617234468937878,-1.32352213702696,61.42131437962909,58.96640267222771,0.16859979710228146,-0.31382888291555844,0.20283467082371942,0.8765029318879698,17.762657718651713,0.5579414367675781,0.05338632862835624,0.23791847229004048,-1.033628931806696,1.509465876386777,-0.39785522975832777,0.8736921743384087,-0.7752796321074342,21.019224279692004,-34.58929461304724,0.6357737020483675,1,0.08618640899658203,-0.5148468017578125,0.37082624435424805,1.1294879913330078,-1.0705184936523402,2,-0.06387196365802406,2.368380286365645,30.165048599243164,-1.0759531400529079,29.9382438659668,2.1052637402763232,30.319276809692386,-0.06387196365802406
5895,2018-01-18,29.78855133056641,29.84298515319824,29.64339637756348,29.688758850097656,2598124.0,0.0010670378875690112,-1.0952285605590408,-0.4888805830686027,63.19174577989153,60.40125392267018,0.24113988946333365,-0.3917452598688165,0.0922803787173514,0.8635397684050865,17.858734906044873,0.19958877563475852,0.22668397753107428,0.28622684478760263,-0.9607677508834058,1.533221440458611,-0.3372704530478998,0.9097241426231051,-0.7000107252839598,25.47766094776968,-33.90364850490934,0.6234972978355035,1,0.17464065551757457,-0.5465984344482457,0.3277344703674281,1.0977363586425746,-1.2111377716064489,3,-0.05375360646647609,2.3617234468937878,29.756799697875977,2.368380286365645,30.165048599243164,-1.0759531400529079,29.9382438659668,-0.05375360646647609
5896,2018-01-19,30.46896743774414,30.46896743774414,29.78855133056641,29.78855133056641,3912542.0,0.022841530614466254,-1.0000000000000104,6.818310397553239,73.42496275628095,62.21037753138684,-0.38361750774145165,-1.0901864350867676,-0.6469105316064798,0.21395419851651454,18.210186234131108,0.6804161071777308,0.3988898906808842,0.9426015853881822,-0.3610815179492164,2.2462846887255807,0.2907600337194829,1.5944431370568815,-1.2819679361088951,100.0,31.999560127799697,0.6518415516686988,1,-0.43093013763427734,-1.1521692276000977,-0.36402225494384766,0.41732025146484375,-1.6375312805175817,4,-0.06148581421631982,-1.0952285605590408,29.78855133056641,2.3617234468937878,29.756799697875977,2.368380286365645,30.165048599243164,-0.06148581421631982
5897,2018-01-22,30.228553771972656,30.40999794006348,30.051645278930664,30.37824440002441,2209702.0,-0.007890443490174426,2.3616933716237796,-0.2199986544596213,72.5933964833817,64.04419952212756,-0.1330136946596987,-0.8075795473466414,-0.45231396349181807,0.4824475519128626,17.294804963973696,0.41732215881347656,0.5173404214884343,0.6491155624389648,-0.6791772036173569,1.9774083284952866,-0.015030820589196026,1.3132619454671257,-0.9133574767265209,72.10526199312623,-1.4334597233847006,0.6641463830281615,1,-0.19051647186279297,-0.9117555618286133,-0.12247467041015625,0.6577339172363281,-1.4379425048828125,0,-0.06752703163485585,-1.0000000000000104,30.46896743774414,-1.0952285605590408,29.78855133056641,2.3617234468937878,29.756799697875977,-0.06752703163485585
5898,2018-01-23,30.26030540466309,30.33741950988769,30.16958427429199,30.25123405456543,2369405.0,0.0010503854378860478,1.0555503644179554,-0.06060065493561468,71.46222555875,66.5083582243305,-0.16267232093094108,-0.7788752394941412,-0.5187596208449818,0.4780864409884451,15.771328459629816,0.16783523559570312,0.5585879289528037,0.6171350479126012,-0.7135151856181814,1.9477852814433838,-0.04819006885279009,1.2824601646779925,-0.8297319951671547,75.78934323013875,-1.724528143461768,0.6653251167653914,1,-0.2222681045532262,-0.9435071945190465,-0.25175285339355824,0.6259822845458949,-1.6556739807128942,1,-0.06385847187366755,2.3616933716237796,30.228553771972656,-1.0000000000000104,30.46896743774414,-1.0952285605590408,29.78855133056641,-0.06385847187366755
5899,2018-01-24,30.20133781433105,30.51886367797852,30.1332950592041,30.26937866210937,2864197.0,-0.001948677964200285,-2.7777445548071666,-7.500630782166953,64.18539002359299,67.92023511117546,-0.09284605633938625,-0.6578931051119561,-0.4761449355526288,0.561699883244561,14.284576565978657,0.3855686187744176,0.550294167298059,0.49738368988036896,-0.8177775896035193,1.8125449693642572,-0.16019694986157518,1.154964329622313,-0.666925002010295,63.7306997649214,-11.721680372336365,0.6575806397419446,1,-0.13835239410400035,-0.8595914840698207,-0.2755689620971644,0.6849498748779332,-1.7600059509277308,2,-0.057825154275249147,1.0555503644179554,30.26030540466309,2.3616933716237796,30.228553771972656,-1.0000000000000104,30.46896743774414,-0.057825154275249147
5900,2018-01-25,30.301130294799805,30.64587593078613,30.11515045166016,30.13783264160156,2974674.0,0.0033042403976355494,-4.086938637464798,-2.39999439351896,58.05918425072908,66.51747222331926,-0.17792734251694853,-0.6856627330333573,-0.5848873372608203,0.4832553142585425,13.220827284244807,0.5307254791259695,0.545627173791388,0.5291347503662109,-0.7602303003829363,1.8184998011153581,-0.11554777500836266,1.1738172757407845,-0.6485833786001187,59.78820205346126,-12.040267067387546,0.6446825253745737,1,-0.1746387481689453,-0.8958778381347656,-0.5420627593994141,0.5851573944091797,-2.2952651977539062,3,-0.05329336149725428,-2.7777445548071666,30.20133781433105,1.0555503644179554,30.26030540466309,2.3616933716237796,30.228553771972656,-0.05329336149725428
5901,2018-01-26,30.50525665283203,30.68670082092285,30.28298759460449,30.3601016998291,2128815.0,0.006736592201224134,-1.696966801093211,0.8888979734859352,57.85126207060471,65.6167847280766,-0.3943703792787723,-0.8011815797514288,-0.7943138480843572,0.29550688386375157,12.125859460678624,0.4037132263183629,0.5847037169995453,0.6509308815002441,-0.6026623472021768,1.904524110202665,0.02413426714903366,1.2777274958514546,-0.7136436745902444,71.42861433479901,2.806823657325552,0.6267966143512113,1,-0.3583526611328125,-1.0795917510986328,-0.8062920570373535,0.3810310363769531,-2.28619384765625,4,-0.0631970783203718,-4.086938637464798,30.301130294799805,-2.7777445548071666,30.20133781433105,1.0555503644179554,30.26030540466309,-0.0631970783203718
5902,2018-01-29,30.75020408630371,30.777421951293945,30.33741950988769,30.36463737487793,2666629.0,0.00802967948309119,1.0000000000000162,2.6562421980736635,60.46508595765322,64.73939636227925,-0.5722020657560414,-0.9253015415953243,-1.0349514120343208,0.06910744265605473,10.780136453996183,0.44000244140625355,0.6221670338939056,0.7890532493591316,-0.3807264474407077,1.9588329461589709,0.20416340095921015,1.373943097759053,-0.8153770532329538,95.89022553359385,29.534098622745006,0.5848898483999205,1,-0.5579395294189453,-1.2791786193847656,-0.9968066215515137,0.13608360290527344,-2.4631004333496094,0,-0.062398542906965004,-1.696966801093211,30.50525665283203,-4.086938637464798,30.301130294799805,-2.7777445548071666,30.20133781433105,-0.062398542906965004
5903,2018-01-30,29.620716094970703,30.44628524780273,29.1716423034668,30.13783264160156,7430619.0,-0.03673107300891332,1.2480043864812969,-1.3411856659477122,44.368597090778295,62.84464999685138,0.527415722080157,0.3150102837597011,0.07952251487405704,1.20388310119624,8.601912772248047,1.5785617828369105,0.5490075412400799,-0.40053796768188477,-1.3368431882751004,0.5357672529113309,-0.8686905779784944,0.06761464261472483,1.1567058563232422,27.96609062218252,-33.76781987513523,0.468152610296608,1,0.35381603240966797,-0.1496906280517578,0.08278465270996094,1.2655715942382812,-1.1521682739257812,1,-0.028024468592162233,1.0000000000000162,30.75020408630371,-1.696966801093211,30.50525665283203,-4.086938637464798,30.301130294799805,-0.028024468592162233
5904,2018-01-31,29.81123352050781,29.87927436828613,29.539066314697266,29.62978935241699,4685013.0,0.006431898031305616,1.1428682985433025,-0.35087674001726427,46.67394830131108,61.009339165898005,0.38602656350772335,0.23101010987101844,-0.12205742869368308,1.015831309491027,6.774556253611835,0.34020805358886363,0.518366743228114,-0.270123863220217,-0.9416564881500662,0.40140876170963224,-0.6058901756851398,0.06564244924470586,0.9661884307861364,39.8305718911352,-18.00575787412661,0.33576631246492417,1,0.16329860687256215,-0.34020805358886363,-0.2993831634521449,0.9208269119262731,-0.929901123046875,2,-0.04047474572722953,1.2480043864812969,29.620716094970703,1.0000000000000162,30.75020408630371,-1.696966801093211,30.50525665283203,-0.04047474572722953
5905,2018-02-01,29.72958374023437,30.20133781433105,29.666078567504886,29.988140106201172,4017918.0,-0.0027388930490671592,-1.7764805983734833,-1.4249913275657462,42.647051129047604,57.589571207316524,0.5123066658930817,0.36645973566017886,-0.04942986558812734,1.0941372349187652,6.023843847212457,0.5352592468261648,0.45251743298620895,-0.3740005493164098,-0.9583207365091724,0.21031963787635277,-0.6661606429127893,-0.08184045572003029,1.0157226181030303,34.74582814164742,-17.023554211032184,0.29216009359638057,2,0.24494838714599965,-0.25855827331542613,-0.21773338317870738,1.0024766921997106,-0.8301067352294851,3,-0.04333232137009713,1.1428682985433025,29.81123352050781,1.2480043864812969,29.620716094970703,1.0000000000000162,30.75020408630371,-0.04333232137009713
5906,2018-02-02,29.01741600036621,29.548139572143555,28.922157287597656,29.539066314697266,4460684.0,-0.023954850699922536,1.3193255338169458,2.017549683530269,39.39393406817437,53.900742050071266,1.1140753611245735,1.0672535045282885,0.6392585836708058,1.7871249763915529,6.4524282640670325,0.8074264526367152,0.41996447507744605,-1.0442093849182115,-1.7988915116860724,-0.2895272581503505,-1.421550448302142,-0.666868321534281,1.6964170768737787,5.134508010235501,-50.70435334178848,0.37734106338392964,2,0.8323736190795898,0.4536094665527344,0.48763084411621094,1.707840919494629,-0.0317535400390625,4,-0.03486013031992741,-1.7764805983734833,29.72958374023437,1.1428682985433025,29.81123352050781,1.2480043864812969,29.620716094970703,-0.03486013031992741
5907,2018-02-05,28.47308349609375,28.78153991699219,28.44133186340332,28.75885772705078,4488764.0,-0.018758820711864632,1.0547773195401013,0.547827199765992,31.840300225226272,49.49830590190196,1.5457605596016748,1.5657510639269212,1.1535949554353628,2.309641775069643,7.496740481664366,0.5760841369628906,0.36225165648517077,-1.5084797859191887,-2.544712285316116,-0.47224728652226133,-2.0265960356176542,-0.9903635362207233,2.169082549560546,1.5836593976443487,-50.95356224518262,0.5181162496984644,2,1.1362934112548828,0.9979419708251953,1.0319633483886719,2.25217342376709,0.12247467041015625,0,-0.008921432445236133,1.3193255338169458,29.01741600036621,-1.7764805983734833,29.72958374023437,1.1428682985433025,29.81123352050781,-0.008921432445236133
5908,2018-02-06,27.624834060668945,28.10565948486328,27.339059829711914,27.35266876220703,8243169.0,-0.029791274118280087,-4.1211941667781575,-0.9523787276076567,29.092521098940594,45.599098243607244,2.2136420699851342,2.3358395946492827,1.9591795750470276,3.1292556143773425,8.840778031245375,1.134023666381836,0.16555765947674672,-2.2310792922973626,-3.704667032433825,-0.7574915521609,-2.967873162365592,-1.494285422229133,2.8852819340502904,9.984153617946273,-44.61736817189224,0.7367938700682308,2,1.4334068298339844,1.4334068298339844,1.8393878936767578,3.059597969055176,0.9389724731445348,1,0.02397370390825504,1.0547773195401013,28.47308349609375,1.3193255338169458,29.01741600036621,-1.7764805983734833,29.72958374023437,0.02397370390825504
5909,2018-02-07,27.94236183166504,28.11473274230957,27.706483840942386,27.88792610168457,5814458.0,0.011494286999109038,1.045450201639859,0.20000981127315284,32.85596020331927,42.79874001611727,1.7231925756926003,1.9507755352842295,1.613788239618632,2.785806812123326,10.291025371760327,0.489898681640625,-0.018253584894885932,-1.8071801185607903,-3.5057292008878242,-0.10863103623375636,-2.6564546597243073,-0.9579055773972733,2.3140696698536125,21.077687254524374,-35.670790933130846,0.8492745411635175,2,1.1158790588378906,1.1158790588378906,1.2848482131958008,2.524336814880371,0.8618564605712891,2,0.018831120738820095,-4.1211941667781575,27.624834060668945,1.0547773195401013,28.47308349609375,1.3193255338169458,29.01741600036621,0.018831120738820095
5910,2018-02-08,27.438854217529297,27.73823547363281,27.375347137451172,27.69741058349609,6806635.0,-0.01801950805622854,1.133343798706055,-4.749754730203159,20.905919643923298,38.693701968708226,1.986936119787135,2.367002351876593,2.0904649343468193,3.256725786048179,11.920755393328799,0.5670146942138672,-0.22272230491292078,-2.1782337188720717,-4.155896595144121,-0.20057084260002256,-3.1670651570080963,-1.1894022807360471,2.584187550244817,4.517464259010148,-44.82838046160417,0.9888314381360238,2,1.6193866729736328,1.6193866729736328,1.7804174423217773,3.0278444290161133,2.3678436279296875,3,0.05257064192607985,1.045450201639859,27.94236183166504,-4.1211941667781575,27.624834060668945,1.0547773195401013,28.47308349609375,0.05257064192607985
5911,2018-02-09,26.88091468811035,27.13947105407715,26.531633377075195,26.867305755615234,8637157.0,-0.02033392229120512,1.2906081200067565,-0.05263429675858376,19.70443332747608,34.1647405653552,2.2089964989265702,2.7975738610657928,2.6108812170408413,3.7769804582204145,13.621392772951468,0.9072208404541016,-0.40875060150485254,-2.5642551422119126,-4.857514040296518,-0.27099624412730705,-3.7108845912542137,-1.4176256931696116,2.9274085246187873,15.524258667564123,-29.664462937509473,1.1466294490423026,2,1.6080446243286133,1.7736129760742188,2.2453670501708984,3.5857839584350586,2.544750213623047,4,0.07509276898926953,1.133343798706055,27.438854217529297,1.045450201639859,27.94236183166504,-4.1211941667781575,27.624834060668945,0.07509276898926953
5912,2018-02-12,27.438854217529297,27.75638008117676,27.31184387207031,27.39349365234375,5961100.0,0.02075597262565343,-3.2608640011699626,3.333146461107218,26.686665319694228,32.2000814796792,1.2649703468206859,2.1531802076416113,2.031218251918361,3.1842903003840135,15.241273603521414,0.8754653930664098,-0.5780461797688368,-1.8813461303710923,-4.328697251700099,0.5660049909579143,-3.1050216910355957,-0.657670569706589,2.0418000116344466,57.306626506024095,15.328201950526214,1.2236755606645038,2,0.9276313781738281,1.2156734466552734,1.670417308807373,3.0278444290161133,2.109285354614258,0,0.05637291668723088,1.2906081200067565,26.88091468811035,1.133343798706055,27.438854217529297,1.045450201639859,27.94236183166504,0.05637291668723088
5913,2018-02-13,27.22565650939941,27.47514343261719,27.22565650939941,27.47514343261719,3308932.0,-0.007769920217502557,1.0,-5.500084097216539,26.02338839764333,29.90557482371612,1.232289113109804,2.2502463849083405,2.2142103783468308,3.3557851502459393,17.082734322269776,0.24948692321778054,-0.7875748890404282,-1.947574234008794,-4.530579407844627,0.6354309398270388,-3.2390768209267087,-0.6560716470908794,1.9600956345554792,43.83951807228893,4.422067875365755,1.2915025869179164,2,1.1408290863037145,1.4288711547851598,1.9471201896667516,3.109496116638187,2.404132843017578,1,0.05031657020397473,-3.2608640011699626,27.438854217529297,1.2906081200067565,26.88091468811035,1.133343798706055,27.438854217529297,0.05031657020397473
5914,2018-02-14,27.85617446899414,27.955968856811523,27.189367294311523,27.40256500244141,4327573.0,0.023158962553466722,1.347224817791067,-1.8181693080433274,31.851868002053422,28.706110031827876,0.32998281221162173,1.549480223664439,1.5787624921215802,2.6899942211142545,18.273771440884484,0.7666015625,-1.0360911592451458,-1.2220250129699721,-3.854017070253594,1.4099670443136496,-2.5380210416117848,0.09397101567184052,1.0641657982727786,92.99361777915855,53.83331104675308,1.3159960286418115,2,0.18371200561523438,0.7983531951904297,1.3392829895019531,2.478978157043457,1.1748504638671875,2,0.02540305976353574,1.0,27.22565650939941,-3.2608640011699626,27.438854217529297,1.2906081200067565,26.88091468811035,0.02540305976353574
5915,2018-02-15,28.18730926513672,28.29163932800293,27.847103118896484,27.95143318176269,3494382.0,0.011887303352122291,1.0,0.5199981498768105,33.11301327033975,28.00822994317958,-0.27147932200004377,1.1512592729981996,1.232112955479252,2.326674900000665,19.343501588377748,0.4445362091064453,-1.1459997987822348,-0.8108281135559068,-3.449246787592159,1.8275905604803455,-2.130037450574033,0.5083812234622194,0.4941603131110277,94.07217556217827,56.55662826191652,1.3192093370181264,2,-0.5307226181030273,0.46721839904785156,1.008148193359375,2.147843360900879,-0.19505119323730824,3,0.02188605593023496,1.347224817791067,27.85617446899414,1.0,27.22565650939941,-3.2608640011699626,27.438854217529297,0.02188605593023496
5916,2018-02-16,28.595558166503906,28.681745529174805,28.282567977905273,28.314321517944336,3829195.0,0.014483429316615393,-1.315792967993582,1.1923067592809544,34.66753821459895,28.32236749755432,-0.8335147692686427,0.6276425687515754,0.8124808797058591,1.894445108932345,20.042390792902683,0.49443626403808594,-1.285367918763292,-0.3089087486267097,-2.8590046422721045,2.241187145018685,-1.5839566954494089,0.9661391981959895,-2.063924789428711,94.22483116830003,61.445660454858185,1.2750479468226983,2,-0.9888687133789062,0.05896949768066406,0.5998992919921875,1.7395944595336914,-1.020620346069336,4,0.04235411919232179,1.0,28.18730926513672,1.347224817791067,27.85617446899414,1.0,27.22565650939941,0.04235411919232179
5917,2018-02-19,28.18730926513672,28.65452766418457,28.141948699951172,28.591022491455078,2978770.0,-0.014276654401710553,-1.0733954155833134,-1.435492950104782,38.63310070695429,29.382431898444732,-0.5253076695978862,0.9224184893866934,1.2071464622759436,2.2791377040372325,20.83355985575328,0.5125789642333984,-1.4253321425325254,-0.6150954246521003,-3.104735990588317,1.8745451412841163,-1.8599157076202104,0.6297248583160098,-1.6126736450195303,66.8692391454381,32.09817042766676,1.2448202829681085,2,-0.5806198120117188,0.46721839904785156,1.0546436309814453,2.147843360900879,-0.28577232360839844,0,0.04393309148270963,-1.315792967993582,28.595558166503906,1.0,28.18730926513672,1.347224817791067,27.85617446899414,0.04393309148270963
5918,2018-02-20,28.32792854309082,28.427722930908203,28.08297920227051,28.08751678466797,4158046.0,0.004988744283159541,-1.7636216294733804,-0.5955013181392975,38.143579232515044,29.969945123910932,-0.6210105329383886,0.6636324131587621,1.048594653171449,2.1163373969318755,21.690803293871898,0.34474372863769176,-1.5014834261824497,-0.3778573036193862,-2.777634587298003,2.0219199800592307,-1.5777459454586946,0.8220313382199222,-1.7111507247924784,76.29173504286612,40.41904609711348,1.1998886418393087,2,-0.7212390899658203,0.32659912109375,0.9571175575256348,2.0072240829467773,-0.30391883850097656,1,0.0430744883868448,-1.0733954155833134,28.18730926513672,-1.315792967993582,28.595558166503906,1.0,28.18730926513672,0.0430744883868448
5919,2018-02-21,28.45494079589844,28.500301361083984,28.03308296203613,28.03308296203613,2439639.0,0.004483640680412515,-1.21505142986321,1.7547304534095263,39.88482002523504,32.078711832945565,-0.7461307214900117,0.4206426918210404,0.9046098120080437,1.9578796424522231,22.21259339672014,0.4672183990478551,-1.4924908477183436,-0.1635251998901346,-2.458997848288888,2.131947448508619,-1.3112615240895096,0.9842111243092404,-1.7968636233825706,72.82611924779461,35.290270094691884,1.147736324199376,2,-0.848251342773441,0.19958686828612926,0.9140229225158656,1.8802118301391566,-0.18144416809082742,2,0.04128803377049706,-1.7636216294733804,28.32792854309082,-1.0733954155833134,28.18730926513672,-1.315792967993582,28.595558166503906,0.04128803377049706
5920,2018-02-22,28.686281204223636,28.7724666595459,28.22813415527344,28.314321517944336,3102698.0,0.00813006113716952,1.000007008052239,0.8817180965298907,47.15510969238941,35.128786984602606,-0.8738051708795673,0.06547577206098154,0.6627296225747976,1.6856175589687972,22.378926049180762,0.5443325042724574,-1.3848435881480938,0.14855766296387074,-2.0070483750538948,2.3041637009816363,-0.929245356045012,1.2263606819727535,-1.9877306645745882,88.34360892557773,44.779698827717155,1.0778030190088819,2,-0.7053642272949254,-0.03175354003906605,0.856188297271725,1.6488714218139613,-0.8210334777832067,3,0.012017721160278327,-1.21505142986321,28.45494079589844,-1.7636216294733804,28.32792854309082,-1.0733954155833134,28.18730926513672,0.012017721160278327
5921,2018-02-23,28.57741355895996,28.804218292236328,28.55927085876465,28.804218292236328,2526645.0,-0.003795111833723719,1.159985199014389,-0.6097562226301643,50.96882659316439,37.82680490387706,-0.5576216521218349,0.0237253236883177,0.7434893712123838,1.7492557386376077,22.46134863447182,0.2449474334716797,-1.3157124359014674,0.13608217239379883,-1.811444594427229,2.0836089392148267,-0.8376812110167151,1.1098455558043128,-1.795906374515038,70.58820619495087,20.817090606827946,0.973763383410514,2,-0.5806207656860352,0.07711410522460938,1.0251588821411133,1.7577390670776367,-0.9298992156982422,4,-0.020476152813944437,1.000007008052239,28.686281204223636,-1.21505142986321,28.45494079589844,-1.7636216294733804,28.32792854309082,-0.020476152813944437
5922,2018-02-26,28.83143615722656,28.93576622009277,28.636383056640625,28.704425811767575,2647614.0,0.008888928934821516,-1.2758485696472672,-0.5599986544558535,62.594683055898926,41.89028208812769,-0.66306069077514,-0.40202927951299827,0.46724072223544866,1.4523977613077932,22.303668288095754,0.35835266113280895,-1.121125335966326,0.48604316711425355,-1.1460876636044226,2.1181739978329297,-0.33002224824508275,1.3021085824735898,-1.9285663063141527,88.44222910583055,32.248765681065926,0.8160654153593373,2,-0.7688694000244105,-0.17690849304198863,0.8459815979003942,1.5037164688110387,-0.2313404083251882,0,-0.043580844531639795,1.159985199014389,28.57741355895996,1.000007008052239,28.686281204223636,-1.21505142986321,28.45494079589844,-0.043580844531639795
5923,2018-02-27,28.790611267089844,28.96751976013184,28.70896148681641,28.96751976013184,2613027.0,-0.0014159853124930954,1.923073605675293,-1.3928667968163668,59.39696568488035,44.950848497330675,-0.421195042641763,-0.44963544732226524,0.49543579655042436,1.4570303369304654,22.756567594025935,0.2585582733154297,-0.8492219625535107,0.48672351837158345,-1.048176380430128,2.021623417173295,-0.2807264310292723,1.2541734677724392,-1.725109706643007,81.0679017133617,19.58848208377715,0.7674499494008554,2,-0.3832998275756836,-0.13608360290527344,0.8868064880371094,1.4719629287719762,-0.15422821044921875,1,-0.030880703341572002,-1.2758485696472672,28.83143615722656,1.159985199014389,28.57741355895996,1.000007008052239,28.686281204223636,-0.030880703341572002
5924,2018-02-28,28.604631423950195,28.78153991699219,28.48215675354004,28.50483703613281,3019136.0,-0.006459739302313472,-3.1250147825973182,-0.5641017347521947,63.891880244943174,48.370722605619946,-0.13173486354158115,-0.3780699124543574,0.6612461047854339,1.6097146741135404,23.35220550155262,0.3084545135498047,-0.6385543436091332,0.36107378005981516,-1.0105307450636793,1.7326783051833097,-0.3247284825019321,1.0468760426215624,-1.3489280435348583,50.92028654640337,-17.03060676327241,0.6858022625617469,2,-0.10433006286621094,0.049896240234375,1.0727863311767578,1.4538183212280273,0.12247467041015625,2,-0.020298171675591226,1.923073605675293,28.790611267089844,-1.2758485696472672,28.83143615722656,1.159985199014389,28.57741355895996,-0.020298171675591226
5925,2018-03-01,28.44133186340332,28.6590633392334,28.382362365722656,28.42318725585937,5889291.0,-0.005708850365054752,-4.545421532463065,0.18181991934407837,70.5250302064475,52.35488838249201,0.07977651682594455,-0.3333209941205624,0.7874393584461501,1.7372722565844825,24.68395781446322,0.2767009735107422,-0.3900927061055768,0.2621868133544929,-0.9240528501325684,1.4484264768415542,-0.33093301838903955,0.8553066450980253,-1.0144468450163338,10.077544647659094,-61.84033177362693,0.5931198317435313,3,0.05896949768066406,0.21319580078125,1.2610340118408203,1.4107255935668945,0.7439193725585938,3,-0.00590110323953108,-3.1250147825973182,28.604631423950195,1.923073605675293,28.790611267089844,-1.2758485696472672,28.83143615722656,-0.00590110323953108
5926,2018-03-02,28.0058650970459,28.32339286804199,27.96050453186035,28.12380409240723,6030465.0,-0.015311053942510866,-2.4782719976598866,-6.499947440343714,57.70650387999218,54.474155401718434,0.4724855238345924,0.02369199302857794,1.1842153746102966,2.133594984201423,25.111379250097915,0.48082733154296875,-0.21835450488097052,-0.12270240783691477,-1.2428713383120211,0.9974665226381916,-0.6827868730744662,0.4373820574006366,-0.4249166044844266,4.504456726380092,-66.40051745149752,0.5600844652375526,3,0.4581470489501953,0.6486625671386719,1.7600069046020508,1.5127897262573242,0.7802104949951172,4,-0.005020997213198042,-4.545421532463065,28.44133186340332,-3.1250147825973182,28.604631423950195,1.923073605675293,28.790611267089844,-0.005020997213198042
5927,2018-03-05,28.21906280517578,28.29163932800293,27.878854751586914,27.878854751586914,4900164.0,0.007612609265634562,-1.4266596399558213,-2.884610408513029,63.501838764250905,57.291739794133534,0.2953219994014411,-0.22083435839803656,0.960474985304586,1.8881071310182875,24.976014625845565,0.4127845764160156,-0.06547493363820323,0.10319633483886648,-1.0062339942193539,1.2126266638970868,-0.4515188296902437,0.6579114993679767,-0.49945718585727406,31.25002190008645,-41.29901996652282,0.5547151645291103,3,0.20412445068359375,0.43546485900878906,1.5672216415405273,1.2066020965576172,0.9208278656005895,0,-0.02025398454442051,-2.4782719976598866,28.0058650970459,-4.545421532463065,28.44133186340332,-3.1250147825973182,28.604631423950195,-0.02025398454442051
5928,2018-03-06,28.2871036529541,28.67267227172852,28.2871036529541,28.57741355895996,3165704.0,0.0024111661059784684,-1.6562553381601495,-0.853330492748098,56.914106084986244,59.18388268966144,0.24683888477117222,-0.24950809370417204,0.8883141124735339,1.7868299494746083,23.457220685743774,0.4536094665527379,0.053835273243134196,0.13812370300292898,-0.9489049516463233,1.2251523576521812,-0.40539062432169715,0.6816380303275551,-0.4427066195542615,45.22605632761193,-23.715029014995736,0.5435143273246266,3,0.13608360290527344,0.20185565948486328,1.544541358947754,1.1839218139648438,0.8301067352294922,1,0.011064833635400673,-1.4266596399558213,28.21906280517578,-2.4782719976598866,28.0058650970459,-4.545421532463065,28.44133186340332,0.011064833635400673
5929,2018-03-07,28.468547821044922,28.527517318725586,28.06937026977539,28.146484375,3346739.0,0.006414377743190203,1.0824750312109863,-1.1093780797077646,54.74006017899393,60.02665496595084,0.07546366549668093,-0.410560145596218,0.70477337042432,1.5748951383096426,21.9830510691692,0.4581470489501953,0.1685283250309766,0.29325857162475444,-0.7981757959365297,1.3846929391860385,-0.2524586121558876,0.8389757554053965,-0.5896930694580078,74.28572115072686,8.171450658201053,0.5457171837806412,3,-0.045360565185546875,-0.10206222534179688,1.2542309761047363,1.0024776458740234,0.4309291839599645,2,0.005895461779460209,-1.6562553381601495,28.2871036529541,-1.4266596399558213,28.21906280517578,-2.4782719976598866,28.0058650970459,0.005895461779460209
5930,2018-03-08,28.881332397460934,28.9403018951416,28.40050506591797,28.459476470947266,2508782.0,0.014499670970602452,1.000007066938037,1.3098534828905335,54.809152758679524,60.4533578732303,-0.34279141879512665,-0.7480920170664369,0.2961079164006897,1.138346115408197,19.88176914688131,0.5397968292236328,0.29257744097541405,0.6339192390441859,-0.4431587627752904,1.7109972408636622,0.09538023813444596,1.1724582399539258,-0.893611145019527,94.44442447852992,30.56877511787397,0.5385390009097386,3,-0.45814514160155895,-0.514846801757809,0.8414463996887243,0.5896930694580114,0.349279403686527,3,-0.005339999587904765,1.0824750312109863,28.468547821044922,-1.6562553381601495,28.2871036529541,-1.4266596399558213,28.21906280517578,-0.005339999587904765
5931,2018-03-09,28.899477005004886,29.03556060791016,28.822364807128906,28.881332397460934,2786993.0,0.0006282468999092572,-2.1333940710631962,0.04301138470165483,63.79611161895674,60.58684993579228,-0.3469304105007396,-0.6400741221788877,0.285010419728863,1.0951424698984233,16.973450784070128,0.21319580078125355,0.4011304164376135,0.551135730743411,-0.3508620932514752,1.4531335547382973,0.10013681874596969,1.0021346427408524,-0.8301067352294957,88.23524561915555,23.716353014453276,0.45099891199744235,3,-0.4422693252563512,-0.8595905303955114,0.8233017921447718,0.571548461914059,1.0251579284667933,4,0.009888560644455202,1.000007066938037,28.881332397460934,1.0824750312109863,28.468547821044922,-1.6562553381601495,28.2871036529541,0.009888560644455202
5932,2018-03-12,28.98566246032715,29.130817413330078,28.917621612548828,29.05824089050293,1809064.0,0.0029822496548064237,-1.0434742865500284,-3.9999999999984337,63.01612776596773,60.9889790559131,-0.456996243722525,-0.637099314105825,0.2149155114823884,0.9776261656019187,14.989027991326386,0.23134040832519176,0.43984167186192025,0.5599807739257798,-0.2765510582530375,1.3965126061045972,0.1417148578363694,0.9782466900151903,-0.8003493499755869,86.32480629070052,22.33280256385939,0.4182659160894091,3,-0.48082637786865234,-1.1544370651245117,0.6747450828552246,0.4853630065917969,0.9162921905517578,0,-0.006885710083711527,-2.1333940710631962,28.899477005004886,1.000007066938037,28.881332397460934,1.0824750312109863,28.468547821044922,-0.006885710083711527
5933,2018-03-13,28.595558166503906,29.076385498046875,28.48215675354004,29.00380706787109,3237712.0,-0.013458526068092502,1.1475336384691739,5.62493430043094,52.52029251856951,59.725469308538244,-0.10892449514988911,-0.1466205988498146,0.6231971036062021,1.3328715213068492,13.06556593187847,0.5942287445068359,0.4514841696550107,0.10138139724731587,-0.5174370388790202,0.7201998333736519,-0.20802782081585036,0.4107906153104821,-0.2778744537353539,49.57268950447796,-12.752371988189175,0.309409218063168,3,-0.09072208404541016,-0.7643327713012695,0.9446430206298828,0.8754673004150391,1.2791805267333984,1,0.019035561435904347,-1.0434742865500284,28.98566246032715,-2.1333940710631962,28.899477005004886,1.000007066938037,28.881332397460934,0.019035561435904347
5934,2018-03-14,28.56380653381348,28.83597183227539,28.47308349609375,28.57741355895996,2361305.0,-0.0011103693974269246,-2.7209184072596417,0.03333021865071108,47.635728729585274,57.18221358888689,-0.0933942815211175,-0.06233257615096832,0.6669900301217453,1.3216931193977004,11.865192032672104,0.3628883361816406,0.3728648869055853,0.03424816131592223,-0.5070390826421765,0.5755354052740209,-0.23639546066312533,0.3048917832949698,-0.1322841029663131,22.360496638756906,-35.158453529025,0.27064362197904873,3,-0.05897045135498402,-0.7325811386108434,0.4944343566894496,0.4944343566894496,2.96207237243652,2,0.0193743034113818,1.1475336384691739,28.595558166503906,-1.0434742865500284,28.98566246032715,-2.1333940710631962,28.899477005004886,0.0193743034113818
5935,2018-03-15,28.804218292236328,28.84050750732422,28.48215675354004,28.61370277404785,2223604.0,0.00841665686743287,1.7241276814777762,-14.001261564343437,54.16666374665106,56.78889801851566,-0.30946033138572915,-0.267892332802397,0.41987251800102854,1.033446761000512,11.128838140217084,0.3583507537841797,0.32110998377965316,0.24381446838378906,-0.28553194388756253,0.7731608806551407,-0.020858737751886736,0.5084876745194649,0.32659912109375,50.344795587544446,-5.292915534353938,0.26467320613567513,3,-0.29938220977783203,-0.9729928970336914,0.25402259826660156,0.25402259826660156,2.8441333770751953,3,0.0033071098060049042,-2.7209184072596417,28.56380653381348,1.1475336384691739,28.595558166503906,-1.0434742865500284,28.98566246032715,0.0033071098060049042
5936,2018-03-16,29.806697845458984,29.806697845458984,28.66813659667969,28.73617744445801,8400767.0,0.0348032202454478,1.1271173304398423,5.619071932722612,64.05229368892026,56.85005967681226,-1.1506289065419395,-1.2384816422464837,-0.5962276812595135,0.013681481947870111,10.916479800524959,1.1385612487792933,0.286729773957898,1.18573703765869,0.4166423943465354,1.9548316809708446,0.8011897160026145,1.5702843593147655,-1.3245410919189453,100.0,46.507865719270896,0.38454732165607725,3,-0.8686637878417969,-1.6375322341918945,-0.7484569549560547,-0.7484569549560547,1.6556739807128906,4,-0.019327402428085172,1.7241276814777762,28.804218292236328,-2.7209184072596417,28.56380653381348,1.1475336384691739,28.595558166503906,-0.019327402428085172
5937,2018-03-19,29.4256649017334,29.802160263061523,29.29865455627441,29.67968559265137,4125949.0,-0.012783467182482133,1.0181801501506236,-0.23728710884954113,58.33332916188411,57.00775112980091,-0.6486528439737285,-0.8009842408012311,-0.2405430580223218,0.3725025171899077,10.536461412768558,0.5080432891845739,0.2319640850252327,0.7427863121032701,-0.07703073982042596,1.562603364026966,0.3328777861414238,1.1526948380651163,-0.9435081481933594,71.42855099699942,20.53953912354418,0.4099085259618477,3,-0.48763084411621094,-0.9276323318481445,-0.8539214134216309,-0.7711372375488281,2.331554412841797,0,0.016956967103533005,1.1271173304398423,29.806697845458984,1.7241276814777762,28.804218292236328,-2.7209184072596417,28.56380653381348,0.016956967103533005
5938,2018-03-20,29.548139572143555,29.552675247192386,29.262365341186523,29.539066314697266,2927517.0,0.004162171723872898,30.999579522746192,-0.03571857636281674,62.59079052663089,57.88005450176056,-0.6408280891609905,-0.8720680013843598,-0.38951284624414484,0.21417906266444575,10.045701137652243,0.2903099060058629,0.2789548401617665,0.8042504310607903,-0.08317236356701585,1.6916732256885965,0.360539033746889,1.2479618283746916,-1.0394919967651362,80.61221570999916,28.49916156221309,0.4437113973139023,3,-0.4445381164550781,-1.0501070022583008,-1.037632942199707,-0.8936119079589844,2.4812450408935547,1,0.011974191399478418,1.0181801501506236,29.4256649017334,1.1271173304398423,29.806697845458984,1.7241276814777762,28.804218292236328,0.011974191399478418
5939,2018-03-21,29.62978935241699,29.62978935241699,29.357622146606445,29.548139572143555,3046566.0,0.0027632799037680122,5.666697813493299,8.998948917384515,66.21286175507544,59.14713327913788,-0.603944219807083,-0.907727862896099,-0.495061681711352,0.09976091164285705,9.68784294142752,0.2721672058105433,0.29318395485920234,0.8271577835082979,-0.13234108347092643,1.7866566504875223,0.34740835001868575,1.3069072169979101,-1.095180771636958,86.64378975319691,28.006745719738767,0.47974943348961174,3,-0.48989868164062145,-1.1317567825317347,-1.119282722473141,-0.9752616882324183,2.313409805297855,2,0.008266995688254397,30.999579522746192,29.548139572143555,1.0181801501506236,29.4256649017334,1.1271173304398423,29.806697845458984,0.008266995688254397
5940,2018-03-22,29.031024932861328,29.480098724365234,28.790611267089844,29.38937568664551,4072637.0,-0.02020819022484266,1.5546184043616988,-4.388875911044899,63.38864867261624,59.10185961843338,0.02043619636846472,-0.29704132288409113,0.07176829660910755,0.6674470779753214,9.509876786723199,0.8391780853271449,0.32903921307555706,0.21115617752075266,-0.7519216265343367,1.174233981575842,-0.270382724506792,0.6926950795482973,-0.4709745667877172,31.872535322162705,-32.22344332486084,0.4815389020275451,3,0.10886573791503906,-0.20412445068359375,-0.6838178634643555,-0.3764972686767578,3.6243400573730398,3,0.08593750923911236,5.666697813493299,29.62978935241699,30.999579522746192,29.548139572143555,1.0181801501506236,29.4256649017334,0.08593750923911236
5941,2018-03-23,27.99225807189941,28.7996826171875,27.90153694152832,28.72710609436035,3640354.0,-0.035781267225811875,1.041237694365092,2.050638975085018,47.563354104723,57.38488476718397,1.0247434042299552,0.7332326450592532,1.0584137403360607,1.6641443426283153,9.81388770335028,1.1294879913330078,0.3394077355923315,-0.7983529090881376,-1.8258433770212932,0.22913755884501796,-1.3120981430547154,-0.2846076751215598,1.8144397735595739,4.773230410426979,-60.85534912828288,0.5137452339665775,3,0.8618593215942418,0.8505182266235387,0.16329908370972035,0.6622695922851598,4.517953872680668,4,0.13061088491043726,1.5546184043616988,29.031024932861328,5.666697813493299,29.62978935241699,30.999579522746192,29.548139572143555,0.13061088491043726
5942,2018-03-26,27.57493782043457,28.25081443786621,27.416173934936523,28.04669189453125,3167449.0,-0.014908416834145122,-1.114936528995121,0.6419750202454338,42.883060165951356,56.31408117244862,1.3643879673613526,1.1084220382367747,1.429972356044658,2.0295880698626476,10.544763478063206,0.8346405029296875,0.3073571649027649,-1.152848243713379,-2.3146983362087745,0.009001848782016708,-1.7337732899610785,-0.5719231974656793,2.1936568069458,7.172153041775964,-58.515824347382114,0.5809250462476983,3,1.0364980697631836,1.0364980697631836,0.5556707382202148,1.07958984375,5.084962844848626,0,0.14097707240726765,1.041237694365092,27.99225807189941,1.5546184043616988,29.031024932861328,5.666697813493299,29.62978935241699,0.14097707240726765
5943,2018-03-27,27.90153694152832,28.173702239990234,27.82442283630371,28.06483459472656,3129056.0,0.011844056484207943,-1.2000060069079441,0.3461499585582232,44.49340398424616,55.964933978522055,1.0381628449154299,0.7502671243232584,1.053151490622966,1.655019928346249,11.367889773898124,0.5987644195556641,0.25120553086515685,-0.7817954063415513,-2.0001827984114975,0.43659198572839486,-1.3909891023765262,-0.17260171030657645,1.7729608581542955,21.926257052556878,-40.911337896099575,0.6091936960349734,3,0.7098989486694336,0.7098989486694336,0.22907161712646484,0.75299072265625,4.105165481567376,1,0.13818888834428766,-1.114936528995121,27.57493782043457,1.041237694365092,27.99225807189941,1.5546184043616988,29.031024932861328,0.13818888834428766
5944,2018-03-28,28.024009704589844,28.12380409240723,27.24380111694336,27.488750457763672,3393225.0,0.004389462964645485,1.3950611516019715,-3.2778134672663213,41.17646365987013,54.52157841332417,0.9287338085731243,0.6135208564487442,0.894005759737496,1.4773432118265077,12.11228872752033,0.8800029754638707,0.1900326523064706,-0.6302915573120131,-1.8837397411088936,0.6231566264848674,-1.2570156492104516,-0.0035674654135746664,1.5601551405029284,34.888405955321446,-22.96174083714412,0.6267240918984401,3,0.5012397766113281,0.5012397766113281,0.1065988540649414,0.6305179595947266,4.159603118896484,2,0.14292654586796183,-1.2000060069079441,27.90153694152832,-1.114936528995121,27.57493782043457,1.041237694365092,27.99225807189941,0.14292654586796183
5945,2018-03-29,28.273496627807614,28.409578323364254,27.94236183166504,28.12834167480469,2675971.0,0.008902613360746381,1.2391370917982798,0.27118625948756825,43.850276798817454,52.27690986997941,0.6660939111850119,0.369773942981805,0.6089652047586007,1.1753533147705788,12.565403509130457,0.4672164916992152,0.19373051263255192,-0.37241287231445597,-1.6340848149356262,0.8892590703067142,-1.003248843625041,0.25842309899612914,1.1702463935961944,66.18084415186375,11.671304034133186,0.6308359713105847,3,0.24948406219482777,0.25175285339355824,-0.14288806915282848,0.3810310363769567,3.724134445190437,3,0.12979302058798048,1.3950611516019715,28.024009704589844,-1.2000060069079441,27.90153694152832,-1.114936528995121,27.57493782043457,0.12979302058798048
5946,2018-04-03,27.86524772644043,28.141948699951172,27.64751434326172,28.04215431213379,3046593.0,-0.01443927883209406,1.6265096863094755,-1.2187430193291269,39.64795796445669,50.2007575147097,0.8604748092935033,0.808394819407745,0.9542483468165592,1.5350005933201167,12.560329641552665,0.6259822845458949,0.20659514279872582,-0.7736309051513679,-2.0517803681206246,0.5045185578178888,-1.4127056366359945,-0.13455617366674133,1.4464987806957517,53.30749358232878,2.705781444247876,0.6390747314846279,4,0.5715475082397461,0.6600017547607422,0.45247459411621094,0.7892799377441406,4.359189987182624,1,0.17190291329255802,1.2391370917982798,28.273496627807614,1.3950611516019715,28.024009704589844,-1.2000060069079441,27.90153694152832,0.17190291329255802
5947,2018-04-04,27.64751434326172,28.028545379638672,27.30730628967285,27.869783401489254,3211018.0,-0.00781379678789329,1.6722801909493406,1.2564204851751821,40.95238684658692,47.79649043914926,0.8934029895951952,1.0341343696818157,1.1129381089824903,1.7107745213540113,12.563702795482335,0.7212390899658203,0.17266153981103471,-0.9627868652343743,-2.3044384929225323,0.37886476245378375,-1.6336126790784533,-0.29196105139029527,1.5401554404628932,34.63039284820275,-15.436348048478344,0.6708258138440789,4,0.789280891418457,0.8777351379394531,0.6781458854675293,1.0070133209228516,4.236715316772461,2,0.17588190898266043,1.6265096863094755,27.86524772644043,1.2391370917982798,28.273496627807614,1.3950611516019715,28.024009704589844,0.17588190898266043
5948,2018-04-05,28.60009574890137,28.649991989135746,28.11473274230957,28.11473274230957,2828023.0,0.03445450443800269,-1.2056038039847672,-2.183673294260046,50.294554230118294,46.02778960304291,-0.23222135452732573,0.11194321570338062,0.11014120329951638,0.7271411863300195,12.912565107188085,1.002477645874027,0.0314643321100192,-0.02585506439208629,-1.3589075541204991,1.3071974253363265,-0.6923813092562909,0.6406711804721184,0.4709419148163647,96.45167372217529,41.10893915803782,0.6665262448642056,4,-0.23814582824707387,-0.07484626770019887,-0.24154853820801137,0.05443191528319957,3.365783691406243,3,0.14195074562076515,1.6722801909493406,27.64751434326172,1.6265096863094755,27.86524772644043,1.2391370917982798,28.273496627807614,0.14195074562076515
5949,2018-04-06,28.636383056640625,28.795146942138672,28.36421775817871,28.36421775817871,2396633.0,0.0012687827361783643,-2.16667250671021,0.5607458639525247,48.591016606001524,44.383608262307945,-0.4740989741649031,0.09367728358648009,0.024925714897229057,0.6694755691964431,12.885990367367794,0.43092918395996094,-0.07097089661170486,0.0020404815673842336,-1.3289514052503826,1.333032368385151,-0.6634554618414974,0.6675364249762659,0.32502041427064654,89.32924132467242,31.976469320653507,0.6654959434088826,4,-0.6146411895751953,-0.11113357543945312,-0.10546350479125977,0.018144607543945312,3.4066085815429688,4,0.11769361234583409,-1.2056038039847672,28.60009574890137,1.6722801909493406,27.64751434326172,1.6265096863094755,27.86524772644043,0.11769361234583409
5950,2018-04-09,28.72710609436035,28.83143615722656,28.52298164367676,28.713497161865234,1896797.0,0.0031681039305935244,1.7755056507598954,0.05000245281828821,39.29855860073211,43.4652976507534,-0.6844430859572341,-0.009689194296296222,-0.1178971890660776,0.5609440207635004,13.5754195410896,0.3084545135497976,-0.2107155433222765,0.10047483444213867,-1.2262721944497486,1.427221863334026,-0.5628986800038049,0.7638483488880823,0.13124123531284582,93.15477866504503,39.494805372325075,0.6633735144459445,4,-0.6894874572753906,-0.2018566131591797,-0.14969158172607422,-0.07257843017578125,3.9282588958740163,0,0.12032213470345177,-2.16667250671021,28.636383056640625,-1.2056038039847672,28.60009574890137,1.6722801909493406,27.64751434326172,0.12032213470345177
5951,2018-04-10,29.185251235961914,29.226076126098636,28.754322052001953,28.949373245239254,2688892.0,0.015948182879844675,1.9714193036833698,17.332585844429133,47.65278516446108,43.99526709503226,-1.0678629690775487,-0.46939314672143695,-0.630473306142104,0.08819794346931786,14.240865637378658,0.4989700317382848,-0.3738251423964627,0.5443312644958489,-0.8008161236460118,1.8894786526377096,-0.12824242957508147,1.2169049585667793,-1.9414501190185547,97.87234042553173,44.5407591633505,0.6725736940709302,4,-0.950312614440918,-0.6600017547607422,-0.6078367233276367,-0.5307235717773438,3.8511486053466797,1,0.09636305044277771,1.7755056507598954,28.72710609436035,-2.16667250671021,28.636383056640625,-1.2056038039847672,28.60009574890137,0.09636305044277771
5952,2018-04-11,28.786075592041016,29.176179885864254,28.77700233459473,29.040096282958984,2670246.0,-0.013677307099177471,-1.9333258581300088,-1.0769156127696575,42.9411787569481,43.82279762533248,-0.5350909096511032,-0.09058084095268981,-0.2993859383894275,0.473707362276766,15.106862919712638,0.40824890136718395,-0.5032166047926339,0.15513496398925852,-1.182182313628953,1.4924522416074701,-0.5135236748198473,0.8237936027983643,-1.5026289749145505,60.40822841294449,10.092585259372555,0.6686586388091056,4,-0.5511369705200195,-0.26082611083984375,-0.2268056869506836,-0.1315479278564453,4.418159484863288,2,0.11944532385417284,1.9714193036833698,29.185251235961914,1.7755056507598954,28.72710609436035,-2.16667250671021,28.636383056640625,0.11944532385417284
5953,2018-04-12,29.13989067077637,29.28050994873047,28.713497161865234,28.7724666595459,3015054.0,0.012291188411704956,-1.3364483043187803,-1.4464333984081834,45.67999741655616,44.32319026496427,-0.7764214857309142,-0.42322388315320936,-0.6821694191756542,0.10503032222282016,15.27352932157669,0.5670127868652344,-0.47117172099450855,0.4817334175109913,-0.8745732132035187,1.8380400482255013,-0.19641989784626546,1.159886732868248,-1.8175914634704604,84.65344576718239,37.324783923776764,0.6781533153572558,4,-0.8459825515747106,-0.6146411895751989,-0.6010332107543981,-0.4853630065918004,4.186819076538075,3,0.09417808118305793,-1.9333258581300088,28.786075592041016,1.9714193036833698,29.185251235961914,1.7755056507598954,28.72710609436035,0.09417808118305793
5954,2018-04-13,29.117210388183594,29.56174659729004,29.00380706787109,29.189786911010746,2647955.0,-0.000778324217102222,-2.7272605645915906,-0.19752798023215543,50.8459446850351,45.10048669676621,-0.6508017068790437,-0.3762486723910996,-0.6954602369284046,0.11357987373114042,15.27702896850286,0.5579395294189489,-0.3704807736594731,0.43138294219970774,-0.939322707386534,1.8020885917859495,-0.25396988259341313,1.1167357669928286,-1.7165827512207024,57.205313140364,7.594323964917379,0.6853528247931208,4,-0.6826839447021484,-0.5919609069824219,-0.6611371040344238,-0.46268272399902344,4.08702468872071,4,0.0978345457599219,-1.3364483043187803,29.13989067077637,-1.9333258581300088,28.786075592041016,1.9714193036833698,29.185251235961914,0.0978345457599219
5955,2018-04-16,28.899477005004886,29.294118881225586,28.854116439819336,29.09906578063965,2024992.0,-0.0074778242927786565,-2.0312602656925485,2.750045990906757,60.61570765135145,47.43023666197674,-0.3742962451925891,-0.15917375362658603,-0.5143374620227341,0.31736639068320116,15.369826114649648,0.44000244140625,-0.2992762737502055,0.2088866233825719,-1.164211098065035,1.581984344830179,-0.4776622373412316,0.8954354841063754,-1.3691822304223678,21.925136094728195,-31.97956293943217,0.6865488607238027,4,-0.46495056152344105,-0.3742275238037145,-0.5046405792236364,-0.24494934082031605,3.7967128753662003,0,0.10877410108959085,-2.7272605645915906,29.117210388183594,-1.3364483043187803,29.13989067077637,-1.9333258581300088,28.786075592041016,0.10877410108959085
5956,2018-04-17,29.23061180114746,29.480098724365234,29.09452819824219,29.23968505859375,3485349.0,0.011458158778625327,-1.7419278268713436,0.045459758032148516,69.77246573957066,50.632467650086056,-0.5491337178277114,-0.564629196330614,-0.8560310752031697,-0.02890089815588226,15.413137611248098,0.580621719360348,-0.20314144800999046,0.5688257217407227,-0.7277260557995398,1.865377499280985,-0.07945016702941032,1.2171016105108556,-1.5784299172024916,60.96256804736389,1.0991548370051802,0.6482758887701313,4,-0.39237213134765625,-0.7053623199462891,-0.8357753753662109,-0.5760841369628906,3.324960708618164,1,0.11716324011228751,-2.0312602656925485,28.899477005004886,-2.7272605645915906,29.117210388183594,-1.3364483043187803,29.13989067077637,0.11716324011228751
5957,2018-04-18,29.92463493347168,29.97453117370605,29.27143669128418,29.443809509277344,3477824.0,0.02374302450614385,1.421883571881454,-52.99369350430944,72.21114244719055,53.06764411864964,-0.9903214112420073,-1.2852494843558873,-1.5352179667411328,-0.7340295969779653,15.713918522009912,0.7439193725585902,-0.11441324368954042,1.2379003524780288,-0.13735455209621605,2.6131552570522736,0.5502729001909046,1.925527804765153,-2.157879166726005,96.04322803621018,30.084702160231217,0.6876274522871229,4,-0.7552604675292969,-1.3154687881469727,-1.6760878562927246,-1.2701072692871094,3.0346508026123047,2,0.10398672915325369,-1.7419278268713436,29.23061180114746,-2.0312602656925485,28.899477005004886,-2.7272605645915906,29.117210388183594,0.10398672915325369
5958,2018-04-19,29.901954650878906,29.99721336364746,29.75226402282715,29.88381004333496,2441560.0,-0.0007579134262856169,1.3478093949670473,0.03773637297642518,71.07943174101041,55.5663569114284,-0.8532839983861429,-1.3014280636163207,-1.4703133007101385,-0.7237859298600782,16.109386347286208,0.2449493408203125,0.04703064216526087,1.1975293159484863,-0.2323974951057437,2.6274561270027164,0.4825659104213713,1.9124927214756013,-1.958576851576403,91.66661104733429,20.87830038596948,0.7149634055271145,4,-0.6418571472167969,-1.281447410583496,-1.7339239120483398,-1.247426986694336,2.608257293701172,3,0.11043694181806041,1.421883571881454,29.92463493347168,-1.7419278268713436,29.23061180114746,-2.0312602656925485,28.899477005004886,0.11043694181806041
5959,2018-04-20,29.874738693237305,30.060718536376953,29.66154289245605,29.992677688598636,4222177.0,-0.0009101731963465642,2.1428592881814366,-6.499947440344987,68.91747187770412,58.857347275536405,-0.7061985468509491,-1.3227376503510087,-1.4105550713470052,-0.7033519705063966,16.346693356293862,0.399175643920902,0.230340883478668,1.1580658912658706,-0.30894794187020835,2.6250797244019495,0.4245589746978311,1.89157280783391,-1.7259773375003071,84.58648102218281,12.669444075515216,0.7335069165680395,4,-0.48763084411621094,-1.2224788665771484,-1.7067079544067383,-1.2202110290527344,2.4767093658447266,4,0.11554815891522963,1.3478093949670473,29.901954650878906,1.421883571881454,29.92463493347168,-1.7419278268713436,29.23061180114746,0.11554815891522963
5960,2018-04-23,31.52587890625,31.621135711669922,30.68216323852539,30.77288627624512,6828594.0,0.0552687750666907,-1.0097037241154079,-6.3845942361805195,83.43000014283162,62.83259338424425,-2.1440523867337298,-2.9274797010865896,-2.993063629219428,-2.348047887498673,17.92458350897685,1.7463970184326172,0.3371825372872763,2.6844634056091294,0.7538664216847941,4.615060389533465,1.7191649136469636,3.6497618975712953,-3.147682688836209,96.22985347294043,21.051737647297315,0.9652984919621674,4,-1.3585624694824219,-2.0934104919433594,-3.3578481674194336,-2.8713512420654297,0.8482475280761719,0,0.05323741094246137,2.1428592881814366,29.874738693237305,1.3478093949670473,29.901954650878906,1.421883571881454,29.92463493347168,0.05323741094246137
5961,2018-04-24,31.648351669311523,31.68464088439941,31.40340232849121,31.530414581298828,4412384.0,0.0038848326299079083,1.952395254542797,0.15662449181199967,87.18382709304399,67.74844319936601,-2.1013730840710387,-2.9112652001286285,-3.026079746351833,-2.4651094548574335,18.34504455821122,0.2812385559081996,0.47147831487027503,2.6241314888000495,0.3672732305519659,4.880989747048133,1.4957023596760095,3.7525606179240896,-2.8161439227018725,98.49622277338077,17.437720034132695,1.128429129124041,4,-1.4492826461791992,-2.1841306686401367,-3.480320930480957,-2.993824005126953,0.12247467041015625,1,0.033108776785857774,-1.0097037241154079,31.52587890625,2.1428592881814366,29.874738693237305,1.3478093949670473,29.901954650878906,0.033108776785857774
5962,2018-04-25,31.462371826171875,31.68464088439941,31.21288681030273,31.471445083618164,3514191.0,-0.00587644642864571,1.1666688566811123,-0.07693302928856759,81.0226287485286,71.67540223625184,-1.6716265845312712,-2.5498479629797686,-2.768946767584886,-2.2697473833124917,18.105233921092108,0.4717540740966797,0.6676687300159116,2.243779945373536,-0.15280756805447737,4.640367458801549,1.0454861886595275,3.4420737020875443,-2.173774777515863,89.01343093054889,9.493016878138008,1.1982937567140075,4,-1.1929931640625,-1.9981508255004883,-2.9087719917297363,-2.8078441619873047,0.7212409973144531,2,0.03474628961966486,1.952395254542797,31.648351669311523,-1.0097037241154079,31.52587890625,2.1428592881814366,29.874738693237305,0.03474628961966486
5963,2018-04-26,31.757219314575195,31.91144561767578,31.47598075866699,31.70732116699219,3944422.0,0.00937143232660076,1.4303833850510368,-5.499474458692061,82.02981823335521,75.14027707495407,-1.7390409546238743,-2.678346987955507,-2.980874892372178,-2.5561551412791843,17.93371889440014,0.44907379150390625,0.8005628397634865,2.3458433151245117,-0.219058727802107,4.91074535805113,1.0633922936612024,3.628294336587821,-2.085255252200241,93.1452012848456,14.251457876978321,1.2824510214633096,4,-1.3744382858276367,-2.179595947265625,-3.0391860008239746,-3.102691650390625,1.0795917510986328,3,0.03785175300146926,1.1666688566811123,31.462371826171875,1.952395254542797,31.648351669311523,-1.0097037241154079,31.52587890625,0.03785175300146926
5964,2018-04-27,32.02938461303711,32.079280853271484,31.77536392211914,31.902374267578125,2828803.0,0.008570186695691095,1.680010091665966,2.545391995718999,82.67506172298957,77.5913164162472,-1.7373758509220139,-2.777455575532283,-3.185575213252008,-2.8090139784694763,17.194216409165506,0.32206153869628906,1.0198641731454643,2.4177398681640625,-0.3112840284133185,5.1467637647414435,1.053227919875372,3.782251816452753,-1.954313870708006,96.42862993725528,18.53994522035474,1.3645119482886914,4,-1.4424800872802734,-2.3678436279296875,-3.228567600250244,-3.374856948852539,0.6622695922851562,4,0.015012068990774674,1.4303833850510368,31.757219314575195,1.1666688566811123,31.462371826171875,1.952395254542797,31.648351669311523,0.015012068990774674
5965,2018-04-30,31.943199157714844,32.297012329101555,31.57577514648437,32.10649871826172,4542796.0,-0.002690824577603168,1.6500154178230595,-1.2857185763628172,79.45739008272342,78.66741912104195,-1.3120053075082723,-2.5320694715624334,-3.0422103786092656,-2.710925229304028,17.018174308868332,0.721237182617184,1.214036823719482,2.148069286346434,-0.6932845068994382,4.98942307959231,0.727392389723498,3.5687461829693703,-1.4672863931972628,67.3641875178139,-7.6663637569024985,1.4206768966229373,4,-1.1589746475219762,-2.1727924346923864,-3.124237537384033,-3.2886714935302734,0.9525794982910156,0,0.012780463827418043,1.680010091665966,32.02938461303711,1.4303833850510368,31.757219314575195,1.1666688566811123,31.462371826171875,0.012780463827418043
5966,2018-05-02,32.65536499023437,32.68258285522461,31.88422966003418,31.970415115356445,3938758.0,0.022294756045044606,1.15950429639031,-4.194437955522289,88.73752110051097,80.50368341585532,-1.6620653538692274,-3.0219063902417354,-3.7009035835485626,-3.407070557412709,16.649088875841173,0.7983531951904297,1.412003494962768,2.620729255676263,-0.3406847991365325,5.582143310489059,1.140022228269867,4.101436283082659,-1.815232312799992,98.14806162918617,20.38933046841001,1.480707027406397,5,-1.4833021163940359,-2.6921730041503835,-3.671969413757317,-4.000837326049798,0.13608551025391336,2,-0.008612323150952395,1.6500154178230595,31.943199157714844,1.680010091665966,32.02938461303711,1.4303833850510368,31.757219314575195,-0.008612323150952395
5967,2018-05-03,32.51021194458008,32.67804718017578,32.360519409179695,32.53289031982422,3249313.0,-0.004444998415963131,1.028982681080772,-0.033109539947258994,85.21331626957297,82.07411503014005,-1.2422096968819112,-2.628539994787193,-3.4897010157708444,-3.2452022859191274,15.922932248243244,0.31752777099608664,1.5951393321399259,2.2324413299560533,-0.7021154053673513,5.166998065279458,0.765162962294351,3.6997196976177555,-1.3015892315876556,85.71435346115365,8.463091779159669,1.467278367661702,5,-1.338149070739746,-2.5470199584960938,-3.6617650985717773,-3.855684280395508,0.15422439575195312,3,-0.022743180085039838,1.15950429639031,32.65536499023437,1.6500154178230595,31.943199157714844,1.680010091665966,32.02938461303711,-0.022743180085039838
5968,2018-05-04,32.659900665283196,32.85948944091797,32.446704864501946,32.560108184814446,3769544.0,0.00460436003795639,-1.5277751822089765,-4.400336417157275,86.05728351730284,83.978538545651,-1.0723068647874996,-2.5913430811057907,-3.5747722934603985,-3.3799603761190653,16.309715628306666,0.41278457641602273,1.7337868213785406,2.17913980484008,-0.8275565875541702,5.185836197234334,0.6757916086429532,3.682488001037207,-1.1564859238443361,84.45224326781874,4.472585020074021,1.5033481961971267,5,-0.8890743255615163,-2.608255386352532,-4.048464775085442,-4.005373001098626,0.435466766357429,4,-0.014583260576268464,1.028982681080772,32.51021194458008,1.15950429639031,32.65536499023437,1.6500154178230595,31.943199157714844,-0.014583260576268464
5969,2018-05-07,32.006702423095696,32.247116088867195,31.88876533508301,32.228973388671875,2588484.0,-0.02000000700803839,1.771935260183708,-2.227331804281417,79.05007241649994,83.49187990939193,-0.09486191777435593,-1.7630976473237965,-2.8673091681914435,-2.715550662429287,16.557744428780175,0.7711353302001847,1.7998675249550047,1.3574255943298255,-1.5912538859960321,4.306105074655687,-0.11691414583310689,2.8317653344927542,-0.23207274176101578,33.56878383919991,-51.53384298983357,1.4743397401629301,5,0.029485702514655543,-1.955057144165032,-3.395266532897942,-3.3521747589111257,1.0478401184082102,0,0.02593546287914794,-1.5277751822089765,32.659900665283196,1.028982681080772,32.51021194458008,1.15950429639031,32.65536499023437,0.02593546287914794
5970,2018-05-08,32.18361282348633,32.192684173583984,31.71639442443848,32.006702423095696,2585121.0,0.005527292316842125,3.883693186262969,-0.7959222201246053,78.42798967779282,82.51900908547515,-0.18848196223595437,-1.7579067052721555,-2.9942380806854274,-2.8780790518215333,16.766837780451016,0.47628974914550426,1.8962337888098375,1.3615106582641587,-1.517156810991473,4.2401781275197905,-0.07782307636365715,2.8008443928919746,0.6758766174316406,40.873102612833556,-45.3298640681333,1.439333734627815,5,-0.14742469787597656,-2.100214958190918,-3.6583633422851562,-3.529085159301758,0.9253616333007812,1,0.0157857163091768,1.771935260183708,32.006702423095696,-1.5277751822089765,32.659900665283196,1.028982681080772,32.51021194458008,0.0157857163091768
5971,2018-05-09,31.99763107299805,32.08835220336914,31.72546577453613,32.083816528320305,3167055.0,-0.005778771684469053,6.619118177085494,-0.4871700879764598,72.12005042534696,81.52983371623276,0.05839642659752187,-1.423404116553904,-2.755895789924974,-2.6866178848295945,17.62803857025648,0.45814704895019887,2.0252013141809897,1.034909915924075,-1.7811740998726897,3.85099393172084,-0.3731320919743091,2.4429519238224593,0.8389964675903308,24.60308587694877,-57.86194477137879,1.4080420078983833,5,0.17010402679443004,-1.9142332077026403,-3.473515987396244,-3.34310340881348,1.5286674499511683,2,0.028069189902177882,3.883693186262969,32.18361282348633,1.771935260183708,32.006702423095696,-1.5277751822089765,32.659900665283196,0.028069189902177882
5972,2018-05-10,32.224437713623054,32.228973388671875,31.91598129272461,31.956806182861328,2820353.0,0.0070882322540557485,1.262297342009485,-3.1052981011822482,73.74769963357976,80.6095983162577,-0.05469486162571968,-1.4539546830314478,-2.9348159768647832,-2.9048323358536337,18.596070570097048,0.3129920959472656,1.9177637289725489,1.0897984504699778,-1.5829525341882444,3.7625494351282036,-0.24657704185913332,2.426173942799089,0.5897851646423291,44.44453714348688,-35.33404918059088,1.3363754923291122,5,-0.006805419921882105,-2.141039848327644,-3.74341535568238,-3.5699100494384837,0.8255691528320241,3,0.01759573873419429,6.619118177085494,31.99763107299805,3.883693186262969,32.18361282348633,1.771935260183708,32.006702423095696,0.01759573873419429
5973,2018-05-11,31.88422966003418,32.224437713623054,31.580310821533203,32.17454147338867,2548764.0,-0.010557455078418654,2.302331721484121,-1.0847444339918182,69.3112448768614,79.124729777799,0.3413174523331577,-0.9461136738352813,-2.548371292370007,-2.552708299553707,19.5584390127755,0.6441268920898509,1.769870101786715,0.6123734474182143,-1.9065395873886288,3.131286482225061,-0.6470830699852073,1.8718299648216359,0.908036649154667,45.5783499905601,-32.204416228907476,1.2594565174034231,5,0.3334026336669922,-1.3971185684204102,-3.403207302093506,-3.2297019958496094,1.0523738861083984,4,0.024469986843552727,1.262297342009485,32.224437713623054,6.619118177085494,31.99763107299805,3.883693186262969,32.18361282348633,0.024469986843552727
5974,2018-05-14,31.965879440307614,32.07020950317383,31.76629066467285,32.042991638183594,1526038.0,0.002560820228182603,3.620655656889327,0.26561853265619756,56.05491993249182,76.52445531666216,0.2790580670940592,-0.8468229042614404,-2.5758867614796905,-2.6243813407885455,21.02670907973177,0.30391883850097656,1.707378214292305,0.5515897750854464,-1.7686555617054474,2.8718351118763437,-0.6085328933100023,1.711712443480895,0.7779086493750107,59.44055327181893,-15.347474266139372,1.1601226683954484,5,0.2540206909179723,-1.3540258407592738,-3.5222797393798793,-3.3113517761230433,0.5035076141357457,0,0.03533417541169781,2.302331721484121,31.88422966003418,1.262297342009485,32.224437713623054,6.619118177085494,31.99763107299805,0.03533417541169781
5975,2018-05-15,32.042991638183594,32.083816528320305,31.857013702392575,31.9522705078125,2222480.0,0.002412328370942518,1.6315672996062485,-1.1764822281035348,55.49936130276164,72.83132645024557,0.2431610621199667,-0.7129069432995934,-2.591588027140304,-2.6982099294913517,22.35125469235455,0.22680282592773082,1.6088169197637399,0.47152624130249166,-1.5362851752530275,2.4793376578580073,-0.5323794669752644,1.4754319495802513,0.6542573607730517,71.32842869156624,-0.44164172776133626,1.003905708277758,5,0.1769084930419922,-1.3517560958862305,-3.769495964050293,-3.3884639739990234,0.6622695922851562,1,0.031568553733756666,3.620655656889327,31.965879440307614,2.302331721484121,31.88422966003418,1.262297342009485,32.224437713623054,0.031568553733756666
5976,2018-05-16,32.65536499023437,32.65536499023437,31.902374267578125,31.902374267578125,2799407.0,0.019110991850119552,1.0000000000000189,8.300058868051389,64.8587512103713,70.56970811033428,-0.41260177441152734,-1.1125943203557114,-3.120129911477637,-3.3016050004787374,24.31909933322243,0.7529907226562429,1.4915543658745065,0.9126619338989173,-0.8198447868381038,2.6451686546359383,0.04640857353040673,1.7789152942674278,-1.0750541687011648,100.0,29.15484759855147,0.8662533603685111,5,-0.43546485900878196,-1.8688716888427663,-4.3739309310913015,-4.000837326049798,-0.05443191528319602,2,0.013890809877286525,1.6315672996062485,32.042991638183594,3.620655656889327,31.965879440307614,2.302331721484121,31.88422966003418,0.013890809877286525
5977,2018-05-17,33.036399841308594,33.036399841308594,32.39680862426758,32.54196548461914,3483858.0,0.011668369077735719,1.5871633246665071,0.6566274215773751,65.5973520788981,68.29638239495597,-0.7947209004367863,-1.316023690357941,-3.4180502642087944,-3.658245158490576,25.817076981041552,0.6395912170410156,1.423146008797417,1.1381085395812995,-0.4606823478108808,2.73689942697348,0.33871309588521115,1.9375039832773915,-1.4345879364013676,100.0,30.65477253041624,0.7993954436960904,5,-0.7280445098876953,-2.1614513397216797,-4.65630578994751,-4.381872177124023,-0.19958877563476562,3,0.0148290577663992,1.0000000000000189,32.65536499023437,1.6315672996062485,32.042991638183594,3.620655656889327,31.965879440307614,0.0148290577663992
5978,2018-05-18,33.204235076904304,33.381141662597656,33.02732467651367,33.02732467651367,4876907.0,0.005080312515949537,-2.9999568742452993,0.35780361537810146,64.69921449551225,66.70184262595734,-0.9803125761077212,-1.2899098094448789,-3.5013005959350068,-3.797564941557809,27.49116780174436,0.3538169860839844,1.2334626179762225,1.1408297538757424,-0.25965923985668127,2.5413187476081696,0.44058525700953055,1.8410742507419542,-1.5450396545410214,89.04502112450687,22.170364681052988,0.7002444968662129,5,-0.7235088348388743,-2.1569156646728587,-4.82414102554322,-4.549707412719734,-1.1204185485839986,4,-0.004644835518481827,1.5871633246665071,33.036399841308594,1.0000000000000189,32.65536499023437,1.6315672996062485,32.042991638183594,-0.004644835518481827
5979,2018-05-21,33.326709747314446,33.594337463378906,33.28134536743164,33.31763458251953,1661059.0,0.0036885255789353977,-6.666339640270965,0.05129808521644907,67.15410738610562,65.44918903799208,-1.0011329295736786,-1.2021462330940622,-3.5418726213957257,-3.890522480699804,29.49254654443495,0.39010238647460227,1.0820876022029005,1.0907058715820241,0.012073599568680038,2.1693381435953683,0.5513897355753556,1.6300220075886962,-1.5641975505371022,84.59540345476425,17.048085670218114,0.5393161360066716,5,-0.7393856048583913,-2.102482795715325,-4.91713094711303,-4.672182083129876,-0.8573226928710866,0,-0.011705512009126617,-2.9999568742452993,33.204235076904304,1.5871633246665071,33.036399841308594,1.0000000000000189,32.65536499023437,-0.011705512009126617
5980,2018-05-22,33.204235076904304,33.304027557373054,32.97289276123047,33.304027557373054,2653129.0,-0.0036749703567725556,5.636467889908399,-10.996216897864851,57.97103938236284,63.87707669988275,-0.8031139561908063,-0.9986896753798504,-3.35053713389663,-3.738218920618216,29.488421607826897,0.35381698608397727,0.8996671647243275,0.8843133926391644,-0.22248152598115212,1.9911083112594845,0.3309159333290026,1.4377108519493227,-1.2951768587988362,76.94380188394273,12.719215056400131,0.5533974593101599,5,-0.6169109344482493,-1.9800081253051829,-4.724347114562995,-4.715275764465339,-0.435466766357429,1,-0.022131153473614495,-6.666339640270965,33.326709747314446,-2.9999568742452993,33.204235076904304,1.5871633246665071,33.036399841308594,-0.022131153473614495
5981,2018-05-23,32.69618988037109,33.18155288696289,32.57825088500977,33.099903106689446,3210069.0,-0.015300614375140187,1.1280013993634803,4.04552752293578,52.44335278540104,61.50992705008511,-0.20736404370448014,-0.4301732628771475,-2.778699833394775,-3.2016925494827255,29.149241076701855,0.6259841918945312,0.7763496365072555,0.32387628555297,-0.7477088105140055,1.395461381619942,-0.2119162624805142,0.8596688335864577,-0.6523093226437453,24.999920363143467,-34.99831562338981,0.5357925480334862,5,-0.10886573791503196,-1.3517570495605398,-4.216301918029778,-4.329704284667962,-0.29030990600585227,2,0.0002774436449890505,5.636467889908399,33.204235076904304,-6.666339640270965,33.326709747314446,-2.9999568742452993,33.204235076904304,0.0002774436449890505
5982,2018-05-24,32.555572509765625,33.172481536865234,32.4920654296875,32.673511505126946,3057956.0,-0.0043007265103350845,-4.555479420055129,0.29213557464257295,48.62607607044402,59.21157496048318,-0.016578983359856636,-0.21445183510566324,-2.5773875298683926,-3.029211398361049,29.078018720889375,0.6804161071777344,0.6434613379293666,0.1285988807678251,-0.8555101051613718,1.112707866697022,-0.36345561219677336,0.6206533737324236,-0.38765539958615847,5.761470683915086,-49.03081270417342,0.49205449296459886,5,0.1247415542602539,-1.122685432434082,-3.8738279342651367,-4.1890869140625,0.489898681640625,3,0.001393327215239104,1.1280013993634803,32.69618988037109,5.636467889908399,33.204235076904304,-6.666339640270965,33.326709747314446,0.001393327215239104
5983,2018-05-25,32.959285736083984,33.099903106689446,32.65536499023437,32.75516128540039,3018347.0,0.01240074110806244,-1.2022261697784393,-1.730763010641499,63.42711533767016,60.030707783280775,-0.28134486253287605,-0.5517819665739552,-2.9018870908240473,-3.3952753726429563,28.77013633699943,0.544330596923821,0.5881734975349495,0.47220878601073935,-0.48616395879800933,1.4305815308194916,-0.006977586393638546,0.9513951584151172,-0.6772549976485607,42.38702354007904,-14.466542022143344,0.4791863724043756,5,-0.2336101531982422,-1.331345558166504,-4.0700154304504395,-4.706203460693359,-0.04536056518553977,4,-0.003715938245472006,-4.555479420055129,32.555572509765625,1.1280013993634803,32.69618988037109,5.636467889908399,33.204235076904304,-0.003715938245472006
5984,2018-05-28,32.51021194458008,33.208770751953125,32.48752975463867,33.15887451171875,1528308.0,-0.013625106900064243,-1.0784236128287574,-3.1777798542328535,54.27552827363861,59.89472633560043,0.28280220299833303,-0.06834278798126547,-2.376161089838881,-2.9138234382626997,28.158174768566685,0.7212409973144531,0.4899403047279094,-0.0009063720703110789,-0.9347456704187493,0.9329329262781272,-0.46782602124453376,0.4660132771039116,-0.12319666814917696,2.777985423285343,-53.77969197159853,0.46691964917421924,5,0.2381439208984375,-0.8822717666625977,-3.5699095726013184,-4.24578857421875,1.0569114685058665,0,-0.01311573781760167,-1.2022261697784393,32.959285736083984,-4.555479420055129,32.555572509765625,1.1280013993634803,32.69618988037109,-0.01311573781760167
5985,2018-05-29,32.35144805908203,32.619075775146484,32.111034393310554,32.297012329101555,3559739.0,-0.004883508165640094,-1.3829802462067453,-0.08391994965980289,54.66508332176502,58.762096570199745,0.5474971829221431,0.12919833457661412,-2.1487598178693297,-2.7340677577593837,27.04788628030148,0.5080413818359304,0.4329980399244988,-0.18008270263671733,-1.0788414113955866,0.718676006122152,-0.6294620570161484,0.2692966517427138,1.242889404296875,21.900856601740497,-37.10025165410241,0.44937935437943416,5,0.5012378692626953,-0.2131977081298828,-3.3317642211914062,-4.055272102355957,0.8936119079589844,1,0.003645555375015652,-1.0784236128287574,32.51021194458008,-1.2022261697784393,32.959285736083984,-4.555479420055129,32.555572509765625,0.003645555375015652
5986,2018-05-30,32.37412643432617,32.50114059448242,32.17454147338867,32.478458404541016,3206465.0,0.0007010003138878673,3.363488099485245,-1.9166082690957553,52.08593144493801,57.26082761087084,0.5372246798187206,0.08892942118932723,-2.133439984458512,-2.744535350797083,25.515681301843575,0.32659912109375,0.4716622072616232,-0.14334239959716655,-1.042743455103782,0.7560586559094453,-0.5930429273504743,0.30635812815614116,1.1905449676513697,23.9667784476912,-35.352343580924355,0.4497005277533062,5,0.4785594940185547,0.029485702514648438,-2.5742340087890625,-3.2977418899536133,0.9162940979003835,2,0.012190039382877771,-1.3829802462067453,32.35144805908203,-1.0784236128287574,32.51021194458008,-1.2022261697784393,32.959285736083984,0.012190039382877771
5987,2018-05-31,31.77082633972168,32.51021194458008,31.77082633972168,32.37412643432617,7308103.0,-0.01863525478682304,-1.4511370426458174,5.782504570383912,48.52766813100821,55.46398912592595,1.0528416295092882,0.6682583882700897,-1.4860849302841288,-2.1358852191882605,23.767484297632517,0.7393856048583984,0.49770777214067863,-0.7096732139587374,-1.6691103874199698,0.24976395950249497,-1.18939180068935,-0.22995462722812476,1.7647723220825213,0.0,-58.53502578908355,0.47971858673061585,5,0.9117555618286133,0.6327857971191406,-1.9391813278198242,-2.662689208984375,1.8099040985107422,3,0.019988577818310427,3.363488099485245,32.37412643432617,-1.3829802462067453,32.35144805908203,-1.0784236128287574,32.51021194458008,0.019988577818310427
5988,2018-06-01,32.18361282348633,32.54650115966797,31.80711555480957,32.12464141845703,4076254.0,0.012992626611306068,-1.1307232293029341,-0.09774804538686006,52.60304434535908,53.847204343620774,0.5364704270840122,0.2297389047644316,-1.8530598504026656,-2.541881045043116,21.731833297727032,0.7756748199462891,0.43895473657500617,-0.27307233810424947,-1.237391895638055,0.6912472194295525,-0.7552321168711487,0.20908744066265328,1.2813949454345703,28.70670661907396,-28.486330595931587,0.4821597787669018,6,0.35381412506103516,0.3515462875366211,-2.3168129920959473,-3.0754756927490234,1.6375312805175781,4,0.02677941636468395,-1.4511370426458174,31.77082633972168,3.363488099485245,32.37412643432617,-1.3829802462067453,32.35144805908203,0.02677941636468395
5989,2018-06-04,32.83681106567383,32.85495376586914,32.49660110473633,32.619075775146484,2746792.0,0.0202959886999019,1.8214446613605646,3.6922181253638655,58.341296703966265,53.88834404602115,-0.216271192830078,-0.37743216561307236,-2.4545439922725194,-3.183334924517318,20.83538050548979,0.6713409423828125,0.3582478031174361,0.33862047195434286,-0.615554863697291,1.2927958076059731,-0.1384671958714705,0.8157081397801562,0.5604294460790982,98.3265158912376,41.14846730211039,0.4770876678258158,6,-0.3470125198364258,-0.2517547607421875,-2.8566088676452637,-3.286404609680176,1.0931968688964773,0,0.002348404206193644,-1.1307232293029341,32.18361282348633,-1.4511370426458174,31.77082633972168,3.363488099485245,32.37412643432617,0.002348404206193644
5990,2018-06-05,32.691654205322266,33.190624237060554,32.691654205322266,33.099903106689446,4020692.0,-0.0044205528990390874,-1.4444402915343275,-1.8749781001436305,50.42283758556324,53.66384235715029,-0.16927096218965687,-0.20265271343240698,-2.2389906141664326,-3.0274482680713675,20.400994014602187,0.49897003173828836,0.2618921865075805,0.16806154251098349,-0.7778664514376743,1.1139895364596377,-0.3049024544633454,0.6410255394853124,0.6405297395494074,64.85626350951024,12.553966811664004,0.47296399697432717,6,-0.20185565948486328,-0.106597900390625,-2.5674314498901367,-3.0573301315307617,0.7802085876464844,1,0.026779593417489034,1.8214446613605646,32.83681106567383,-1.1307232293029341,32.18361282348633,-1.4511370426458174,31.77082633972168,0.026779593417489034
5991,2018-06-06,32.89577865600586,32.96835708618164,32.51928329467773,32.841346740722656,3109045.0,0.006243931536825231,3.4999904436078,-0.1333302186507218,48.29104405650684,53.62661657782393,-0.382310420937344,-0.35420021661708745,-2.335407495342153,-3.2232408950888747,19.82783548916859,0.44907379150391336,0.1402993570096598,0.32727861404418945,-0.5985788572846076,1.25313608537299,-0.13565012162020906,0.790207349708588,0.3739509846598139,79.2332710446097,31.60268712964762,0.46292873566439957,6,-0.40598011016845703,-0.3084545135498047,-2.618463039398197,-3.15258884429932,0.7983551025390625,2,0.010617815577117717,-1.4444402915343275,32.691654205322266,1.8214446613605646,32.83681106567383,-1.1307232293029341,32.18361282348633,0.010617815577117717
5992,2018-06-07,32.79145050048828,33.127120971679695,32.7188720703125,33.0318603515625,2269327.0,-0.003171475483482178,-1.117656370580008,-4.4167075478309625,44.90481939510816,51.568583695317045,-0.26932688065326005,-0.21630491064854596,-2.1089098384995637,-3.1050189830399333,19.140227405525927,0.4082489013671946,0.06920763550544962,0.19459981918335245,-0.7215718629494745,1.110771501316183,-0.26348602188306103,0.6526856602497659,0.4183230081396303,71.14772449979766,27.567916408114158,0.45808584106641453,6,-0.3016519546508789,-0.20412635803222656,-2.223823070526123,-2.828258514404297,1.1567039489746094,3,0.015216467223090557,3.4999904436078,32.89577865600586,-1.4444402915343275,32.691654205322266,1.8214446613605646,32.83681106567383,0.015216467223090557
5993,2018-06-08,32.66443634033203,32.918460845947266,32.28340530395508,32.514747619628906,2789503.0,-0.003873392552560584,-1.0740796112876099,-0.6226397131160547,41.834420440499535,50.186238380523804,-0.21069201518618996,-0.02934730270251862,-1.8692120988880845,-2.9683300202441103,18.791851797529322,0.6350555419921875,0.05149987111364851,0.02857532501220561,-0.8240754143789175,0.8812260644033287,-0.39775004468335595,0.4549006947077672,0.48777928153963046,41.999899084188684,3.4592333060618046,0.426325369695561,6,-0.18371105194091797,-0.07711219787597656,-2.096808910369873,-2.701244354248047,1.09320068359375,4,0.028051734563960817,-1.117656370580008,32.79145050048828,3.4999904436078,32.89577865600586,-1.4444402915343275,32.691654205322266,0.028051734563960817
5994,2018-06-11,33.095367431640625,33.127120971679695,32.79598617553711,32.85948944091797,2771220.0,0.013192668834652643,1.2120995897147815,1.57579001019368,48.75258539450971,49.52929416638433,-0.6145123279759872,-0.39138800336576196,-2.184077129777421,-3.3804636742086522,18.54637886959801,0.46268463134766336,0.07295796743972716,0.40303201675415323,-0.411545274429308,1.217609307937618,-0.004256628837580934,0.8103206623458874,-1.3245410919189453,89.50013034958849,53.51145193259306,0.40728864559173206,6,-0.6146421432495117,-0.5080432891845703,-2.184131622314453,-3.043722152709961,0.7439193725585938,0,0.02192985691614968,-1.0740796112876099,32.66443634033203,-1.117656370580008,32.79145050048828,3.4999904436078,32.89577865600586,0.02192985691614968
5995,2018-06-12,33.054542541503906,33.19969940185547,32.845882415771484,33.15887451171875,2366215.0,-0.0012335530107361325,2.8048570373712924,-0.44231329042274475,54.598378574708335,49.80845495858104,-0.5179311219430218,-0.28553411580932675,-2.033310477022205,-3.321394889217231,18.310076068446246,0.3538169860839844,-0.0035477320232573106,0.3116295814514132,-0.4575369772628122,1.080796140165635,-0.07295369790569595,0.6962128608085223,-1.2565903091430677,84.15826745100978,44.84716863997235,0.3845832793571111,6,-0.569279670715332,-0.46721839904785156,-2.0106258392333984,-3.002897262573242,0.929901123046875,1,0.02648547902204812,1.2120995897147815,33.095367431640625,-1.0740796112876099,32.66443634033203,-1.117656370580008,32.79145050048828,0.02648547902204812
5996,2018-06-13,33.10897445678711,33.23598861694336,33.022789001464844,33.04547119140625,2735680.0,0.0016467302554514784,-2.9166754266092014,-0.6086654478976234,57.26187210543283,50.77892206685045,-0.5108881579442937,-0.3206818434897656,-1.9617402692229575,-3.3679454802663464,17.315453468900223,0.21319961547851562,-0.008073885843877804,0.34338102340698384,-0.44150649403542985,1.1282685408493975,-0.049062735314223005,0.7358247821281907,-1.2549523376464862,86.66634630016739,41.330555836302324,0.39244375872120674,6,-0.5874223709106445,-0.5216503143310547,-2.0491814613342285,-3.0573291778564453,0.4989738464355469,2,0.010960422125284364,2.8048570373712924,33.054542541503906,1.2120995897147815,33.095367431640625,-1.0740796112876099,32.66443634033203,0.010960422125284364
5997,2018-06-14,33.52629852294922,33.58980178833008,32.800521850585945,32.86856460571289,4609407.0,0.012604560334745107,1.0115694042728838,10.357481828557699,57.413993308207516,51.31347195161138,-0.7297526723976802,-0.7372197437373558,-2.2385957077416947,-3.771042769591922,16.026895639439836,0.7892799377441335,0.01064678572541311,0.7362101554870577,-0.112264148094674,1.5846844590687894,0.3119730036961883,1.160447307277927,-1.589358413940431,95.1390511119417,47.38834835115652,0.4242371517908662,6,-0.5896949768066406,-0.9389743804931641,-2.4007320404052734,-3.4746532440185547,-0.2540245056152344,3,0.005006077109312113,-2.9166754266092014,33.10897445678711,2.8048570373712924,33.054542541503906,1.2120995897147815,33.095367431640625,0.005006077109312113
5998,2018-06-15,33.05000686645508,33.675987243652344,33.00464630126953,33.52176284790039,4688555.0,-0.014206508844634702,-1.3870871481858258,-0.7172444191832782,57.00822241834785,51.16535258654267,-0.13146344458175463,-0.28783221492402333,-1.655183059652252,-3.283656499001296,14.34966348450465,0.6713409423828125,0.033020881900412746,0.267629909515378,-0.5676975548412102,1.1029573738719698,-0.15003382266291965,0.6852936416936757,-0.9808378231005861,28.865952567764978,-23.558390685334892,0.41766373217829544,6,-0.07031059265136719,-0.4218578338623047,-1.899491786956787,-2.998361587524414,-0.3719596862792969,4,0.027175412901938367,1.0115694042728838,33.52629852294922,-2.9166754266092014,33.10897445678711,2.8048570373712924,33.054542541503906,0.027175412901938367
5999,2018-06-18,32.93660354614258,33.10443878173828,32.72794342041016,33.018253326416016,2704257.0,-0.0034312646520990864,1.964288932272057,0.17307630106413946,57.68769307563854,51.972558752106586,-0.0026998308396244397,-0.21623990177714347,-1.4349377288045346,-3.1587638203694546,12.164141461963593,0.3764953613281179,0.12145703269244024,0.17373189926147603,-0.6255171406563278,0.9729809391792834,-0.22589262069742944,0.5733564192203815,-0.7067526827582995,22.00954434984088,-32.85991613372158,0.3996245199589034,6,0.04309272766113281,-0.21546459197998047,-1.5842318534851074,-2.884958267211914,0.3628883361816406,0,0.024927691060584678,-1.3870871481858258,33.05000686645508,1.0115694042728838,33.52629852294922,-2.9166754266092014,33.10897445678711,0.024927691060584678
6000,2018-06-19,32.46938705444336,32.65536499023437,32.269798278808594,32.637222290039055,3713492.0,-0.014185327003880976,2.777831766618893,2.055550364417779,51.12062566920272,52.2869567090728,0.4801671154439404,0.2035362932346061,-0.8670301943472332,-2.684251570599514,10.304985144776316,0.6668052673339844,0.15522498506288684,-0.2567421913147001,-1.0379190133933207,0.5244346307639205,-0.6473306023540104,0.1338462197246102,1.2066001892089844,14.19359564217197,-42.74309227617756,0.3905884110393097,6,0.5035057067871094,0.25401973724365234,-1.0535101890563965,-2.4177417755126953,1.1884574890136719,1,0.04219050231711696,1.964288932272057,32.93660354614258,-1.3870871481858258,33.05000686645508,1.0115694042728838,33.52629852294922,0.04219050231711696
6001,2018-06-20,32.70526123046875,32.79145050048828,32.596397399902344,32.659900665283196,3286272.0,0.007264509663514218,-1.2632289476596215,-0.2702684273928306,62.03267475897219,54.19005174950213,0.2396251601042536,-0.03333240434127305,-1.0121660648301827,-2.9146436396674744,9.139760952443211,0.3220634460449219,0.11181725164111356,-0.02132158279418661,-0.8024357430494717,0.7597925774610985,-0.4118786629218292,0.36923549733345595,0.942602233886717,30.967598420070313,-31.80092964197738,0.3905570801276417,6,0.26763153076171875,0.01814556121826172,-1.2496933937072754,-2.653615951538086,1.9822769165039062,2,0.03911243591873004,2.777831766618893,32.46938705444336,1.964288932272057,32.93660354614258,-1.3870871481858258,33.05000686645508,0.03911243591873004
6002,2018-06-21,32.60093307495117,33.036399841308594,32.4920654296875,32.886707305908196,3073404.0,-0.003189950227958538,-1.1621613431117037,-6.300058868050324,55.837548824998386,55.745954903335345,0.3509975309094102,0.07859805555711574,-0.8035724858423592,-2.8092954969940713,8.22496770332891,0.5443344116210938,0.12341316386167023,-0.12791776657104492,-0.9072024963356853,0.6513669631935919,-0.5175601314533651,0.26172459831127526,1.0193690856933557,23.548385346586223,-41.73060694589561,0.3896423648823184,6,0.3719596862792969,0.12247371673583984,-1.0977363586425781,-2.549287796020508,1.9958839416503835,3,0.030889153569816807,-1.2632289476596215,32.70526123046875,2.777831766618893,32.46938705444336,1.964288932272057,32.93660354614258,0.030889153569816807
6003,2018-06-22,32.83681106567383,32.83681106567383,32.54650115966797,32.650829315185554,2824075.0,0.007235314099150569,2.1219182015834597,-0.6507995835224304,50.0,55.88455652616759,0.1588467092499144,-0.17594676887469518,-0.9417006656611449,-3.024736823703119,7.2607378903178725,0.2903099060058594,0.13724621928454184,0.11408395767212198,-0.6594802396207129,0.8876481549649533,-0.2726981409742919,0.5008660563185359,0.7564810173339822,67.93497138887365,6.553869370791219,0.3867820986464163,6,0.13608169555664062,-0.1134042739868164,-1.2451591491699219,-2.6967105865478516,1.2746429443359446,4,0.0132614263543811,-1.1621613431117037,32.60093307495117,-1.2632289476596215,32.70526123046875,2.777831766618893,32.46938705444336,0.0132614263543811
6004,2018-06-25,32.083816528320305,32.87310028076172,32.083816528320305,32.59186172485352,2943872.0,-0.02293141486387118,-2.1071399073440817,-2.7316938097388688,41.9277115758138,54.47670463740153,0.8417857924869878,0.5728349460151634,-0.09695962520721224,-2.2585187918548257,6.4969313801969815,0.7892837524414134,0.15772335968622997,-0.6175908088684139,-1.437906643606219,0.20272502586939112,-1.02774872623732,-0.20743289149950783,1.4830056786035186,0.0,-58.424086237423666,0.4101579173689026,6,0.7960853576660227,0.6395902633667063,-0.3197937011718679,-1.7713451385497976,1.9732017517089986,0,0.018521195922279077,2.1219182015834597,32.83681106567383,-1.1621613431117037,32.60093307495117,-1.2632289476596215,32.70526123046875,0.018521195922279077
6005,2018-06-26,32.46938705444336,32.52835464477539,32.21536636352539,32.310623168945305,3259789.0,0.01201760163983967,1.2623009581581306,-0.3124995307138458,44.59772959262584,53.06957769153409,0.40731553113552366,0.20717512350520906,-0.37739239925556944,-2.6271857879708236,6.4057417827989145,0.44453811645508523,0.21375151306239815,-0.2379172325134249,-1.0492873876887003,0.5734529226618506,-0.6436023101010591,0.16776784507420928,1.0381149253363233,40.476304892797806,-14.68288945543646,0.4056850775876374,6,0.41051483154296875,0.25401973724365234,-0.5636115074157715,-2.0503177642822266,1.5967063903808594,1,0.02556576834939861,-2.1071399073440817,32.083816528320305,2.1219182015834597,32.83681106567383,-1.1621613431117037,32.60093307495117,0.02556576834939861
6006,2018-06-27,32.768768310546875,32.986499786376946,32.328765869140625,32.38320159912109,4210761.0,0.009220416006052945,-1.6605304982486173,2.428554266080332,49.726157360499606,52.21537369734432,0.06101769884143948,-0.0644278847124582,-0.5766644516719737,-2.896379730475129,6.384102949707593,0.657733917236321,0.21102219132673383,0.041731929779054155,-0.7545767244178805,0.8380405839759923,-0.35642239731941316,0.4398862568775215,0.6817862511744295,71.90465892981592,17.992623274318092,0.398154327098469,6,0.11113357543945312,-0.04536151885986328,-0.8629927635192871,-2.349699020385742,1.419799804687493,2,0.02713181723781788,1.2623009581581306,32.46938705444336,-2.1071399073440817,32.083816528320305,2.1219182015834597,32.83681106567383,0.02713181723781788
6007,2018-06-28,32.405879974365234,32.750625610351555,32.083816528320305,32.20629119873047,3214778.0,-0.01107421349324389,-2.000008581260148,0.51765043433523,47.04664865058001,51.108532167592344,0.27743630344693315,0.3673085809055934,-0.13819353403920331,-2.4964163530459835,6.582972337555224,0.6849517822265696,0.1707950025953906,-0.3529090881347656,-1.0304665643356685,0.3246483880661373,-0.6916878262352171,-0.014130350034314176,0.9900050660200321,35.67845566763801,-18.92493020232019,0.3387787381004505,6,0.1882476806640625,0.31752681732177734,-0.4400014877319336,-1.9868106842041016,1.8734092712402344,3,0.07040877070495655,-1.6605304982486173,32.768768310546875,1.2623009581581306,32.46938705444336,-2.1071399073440817,32.083816528320305,0.07040877070495655
6008,2018-06-29,33.04547119140625,33.240524291992195,32.768768310546875,32.768768310546875,4468969.0,0.01973688779773819,-2.409837873607639,1.3863649395080369,49.45599371814153,50.193898905648226,-0.4055096293170948,-0.21544998517282465,-0.6924805495485771,-3.0812928190838704,7.140503019662178,0.8346443176269602,0.12617093910683508,0.24358921051025106,-0.38801169265573066,0.8751901136762328,-0.07221124107273624,0.5593896620932384,0.2979311084964209,83.13721868981307,31.586986908932843,0.31580045158298986,6,-0.38330078125,-0.3220643997192383,-0.9888706207275391,-2.626401901245117,1.4288711547851634,4,0.04694579224516393,-2.000008581260148,32.405879974365234,-1.6605304982486173,32.768768310546875,1.2623009581581306,32.46938705444336,0.04694579224516393
6009,2018-07-02,32.913925170898445,33.190624237060554,32.60546875,32.750625610351555,2867525.0,-0.0039807579001026605,-1.5799751076426578,0.5901621263924633,48.496623908826855,49.902343154495355,-0.3101325946714084,-0.08203661436434828,-0.474522730021782,-2.9003115194491222,7.292589252391618,0.585155487060554,0.04040916136226258,0.1081874847412152,-0.5252500684276526,0.741625037910083,-0.20853129184321517,0.4249062613256456,0.3790936981409345,71.76476796032011,23.33380476474227,0.3167187765844335,7,-0.2517547607421946,-0.1905183792114329,-0.7371172904968333,-2.494855880737312,1.855262756347642,0,0.036383653207370914,-2.409837873607639,33.04547119140625,-2.000008581260148,32.405879974365234,-1.6605304982486173,32.768768310546875,0.036383653207370914
6010,2018-07-03,33.567123413085945,33.83475112915039,33.226913452148445,33.453720092773445,3111418.0,0.01984565009478234,-1.1439854682454,0.6944496355820737,54.34224407908681,49.047850856730314,-0.8842275116354941,-0.7022908154367755,-1.0851666563527758,-3.491734708921811,7.243843217465592,0.920825958251946,0.002585837960921822,0.7176122665405344,0.0017358065624719643,1.433488726518597,0.3596740365515032,1.0755504965295657,-1.4833068847656392,84.71515064368658,39.422052303774215,0.3579382299890298,7,-0.607839584350593,-0.7643346786499094,-1.3789753913879466,-3.148054122924812,1.1113433837890554,1,0.014594484636487381,-1.5799751076426578,32.913925170898445,-2.409837873607639,33.04547119140625,-2.000008581260148,32.405879974365234,0.014594484636487381
6011,2018-07-04,33.245059967041016,33.503616333007805,32.99557113647461,33.249595642089844,2236985.0,-0.009594609644726804,-1.018000954596049,-0.039995963401507,47.2854602290928,48.097618790518574,-0.5336614099529768,-0.37177975280365416,-0.7273621892963362,-3.100233137408761,7.371969824870832,0.5715522766113352,-0.03930102627258236,0.3780847549438491,-0.3592638476812695,1.1154333575689677,0.009410453631289784,0.7467590562564084,-1.1262247467041107,66.32134850554593,26.204312243422365,0.3686743013125607,7,-0.28577613830566406,-0.44227123260498047,-0.7495918273925781,-2.825990676879883,1.3472213745117116,2,0.02469640537863893,-1.1439854682454,33.567123413085945,-1.5799751076426578,32.913925170898445,-2.409837873607639,33.04547119140625,0.02469640537863893
6012,2018-07-05,33.290420532226555,33.612483978271484,33.095367431640625,33.31763458251953,2794091.0,0.0013644302410797948,-1.4782719976599206,6.000000000001567,52.531046209675594,48.378846147149204,-0.5262763917092741,-0.39826111897795613,-0.7297221338020918,-3.0840955615326067,7.305039705267583,0.5171165466308594,-0.013770555204985158,0.3984968185424762,-0.36150975635499094,1.1585033934399434,0.018493531093746185,0.7785001059912062,-1.1372669937133821,55.71964536740165,13.593685361200734,0.38000328744873274,7,-0.33113670349120383,-0.48763179779052024,-0.662271499633782,-2.8713512420654226,0.9480438232421946,3,0.02697916003008638,-1.018000954596049,33.245059967041016,-1.1439854682454,33.567123413085945,-1.5799751076426578,32.913925170898445,0.02697916003008638
6013,2018-07-06,33.58073043823242,33.65784454345703,33.349388122558594,33.612483978271484,3205800.0,0.008720523843332995,4.037064723104716,1.1668068404818932,56.53776520202511,50.00218543895046,-0.7822230934966754,-0.6497161355673597,-0.9822766830762006,-3.3071906877485446,8.066076034115166,0.36742401123047586,-0.04829884081565439,0.6429920196533203,-0.16803357226181248,1.454017611568453,0.23747922369575747,1.0485048156108832,-1.3939449479065047,79.33585519272364,33.23331595095675,0.40551279595756506,7,-0.6214466094970703,-0.7597970962524414,-1.0376334190368652,-3.161661148071289,0.4445381164550781,4,0.020802370831627837,-1.4782719976599206,33.290420532226555,-1.018000954596049,33.245059967041016,-1.1439854682454,33.567123413085945,0.020802370831627837
6014,2018-07-09,33.821144104003906,33.88918685913086,33.70320510864258,33.77124786376953,2462475.0,0.007159274459907827,1.0,-1.5713599231138875,64.38223616974813,52.2004639475196,-0.8384526552961091,-0.8779831962211873,-1.1901369740651262,-3.4883767763052163,8.635353082548564,0.3084564208984375,-0.03450033998936419,0.8471168518066392,-0.05359550211352371,1.7478292057268021,0.3967606748465542,1.2974730287667242,-1.6013993009014982,92.38568062290827,40.501699804363646,0.45035617696008207,7,-0.8346424102783203,-0.8346424102783203,-1.28485107421875,-3.4020748138427734,0.3311347961425781,0,0.01931331004589465,4.037064723104716,33.58073043823242,-1.4782719976599206,33.290420532226555,-1.018000954596049,33.245059967041016,0.01931331004589465
6015,2018-07-10,33.930007934570305,34.01165771484375,33.80299758911133,33.91640090942383,2207537.0,0.0032188098141101573,1.3589865229110512,0.2727064220182062,63.392857142857046,53.71898614555932,-0.8027572196601369,-0.9675007366802362,-1.26173280264927,-3.542065980268344,9.174921734846622,0.20866012573242188,-0.0056981295902645,0.9122074127197166,-0.08491343271808915,1.9093282581575224,0.41364699000081373,1.4107678354386195,-1.643485449226759,91.96428906634159,35.88814486835312,0.4985604227189036,7,-0.8822708129882741,-0.8822708129882741,-1.392580509185784,-3.5109386444091726,-0.43546295166014204,1,0.0247326789399529,1.0,33.821144104003906,4.037064723104716,33.58073043823242,-1.4782719976599206,33.290420532226555,0.0247326789399529
6016,2018-07-11,33.47186279296875,33.72588348388672,33.326709747314446,33.72588348388672,3606988.0,-0.013502653535626297,2.142844270911604,-18.66834875246279,58.83976381763624,55.02933227523223,-0.2619350392092059,-0.5067566415328173,-0.7938337060885061,-3.037368730928968,9.34536368794856,0.6032981872558594,0.11424283116011225,0.43591785430908203,-0.581194970705738,1.453030679323902,-0.07263855819832798,0.944474266816492,-1.0818321938551918,41.08909242298085,-18.312527342117882,0.5085564125074101,7,-0.163299560546875,-0.42412567138671875,-0.9344353675842285,-3.052793502807617,0.371959686279304,2,0.036048307540257785,1.3589865229110512,33.930007934570305,1.0,33.821144104003906,4.037064723104716,33.58073043823242,0.036048307540257785
6017,2018-07-12,33.69413375854492,33.748565673828125,33.390213012695305,33.617019653320305,2783634.0,0.006640531689286799,2.853711566467781,-0.30357411022678876,58.725757255739985,56.05930600163205,-0.31541951743059826,-0.754492328534333,-0.9988873708112038,-3.2048039168298104,8.954960058907062,0.3583526611328196,0.21045442593709396,0.6497970581054702,-0.38693061978823806,1.6865247359991784,0.13143321915861605,1.1681608970523243,-1.2068055324875502,53.64261646849203,-4.486282600110044,0.518363838946855,7,-0.3855705261230469,-0.6463966369628906,-1.1555724143981934,-3.275064468383789,0.2313385009765625,3,0.026655903649104307,2.142844270911604,33.47186279296875,1.3589865229110512,33.930007934570305,1.0,33.821144104003906,0.026655903649104307
6018,2018-07-13,33.94815444946289,33.998050689697266,33.73495864868164,33.748565673828125,2953569.0,0.007539018297318512,-1.3200067277773107,2.5882265644321136,71.12026309307231,58.57304368877044,-0.4782186888685871,-0.9884546252877939,-1.2372096879748256,-3.4042002954055803,8.543366802035454,0.30391693115234375,0.27400990743542764,0.858910369873044,-0.2538709951049398,1.9716917348510279,0.30251968738405566,1.4153010523620324,-1.3693664540783388,90.72874606666491,24.204007479306426,0.556390682488991,7,-0.44454002380371094,-0.9004173278808594,-1.409593105316162,-3.529085159301758,0.0,4,0.008551566667284627,2.853711566467781,33.69413375854492,2.142844270911604,33.47186279296875,1.3589865229110512,33.930007934570305,0.008551566667284627
6019,2018-07-16,33.75763702392578,34.08423614501953,33.617019653320305,34.01619338989258,2054107.0,-0.005612011275037743,1.3677998704726178,-1.2954454234437416,65.26879668822735,59.78710508978606,-0.1737012799856288,-0.7729006514392722,-1.0118262979598924,-3.1616398737841322,8.608510339352868,0.46721649169922586,0.38450804869184907,0.6273412704467773,-0.5217165987070658,1.776399139600617,0.05281233586985934,1.2018702050236953,-1.0928768453736808,56.88610692865924,-12.399310348626933,0.57452893457692,7,-0.21773338317871094,-0.6736106872558594,-1.2236123085021973,-3.3385677337646484,0.049896240234382105,0,0.007928029161876404,-1.3200067277773107,33.94815444946289,2.853711566467781,33.69413375854492,2.142844270911604,33.47186279296875,0.007928029161876404
6020,2018-07-17,33.83928680419922,33.893722534179695,33.56258773803711,33.744029998779304,2392911.0,0.0024187054388780105,2.2443796602566133,-0.3684179465615919,63.37867421309773,61.57523997689771,-0.23767921704044426,-0.7870092179954895,-1.0626456990460014,-3.193937364414303,9.279912294975606,0.33113479614258523,0.44527992713933884,0.640496063232419,-0.5059972789087936,1.7869894053736317,0.0672493921618127,1.2137427343030254,-1.0609685483297255,67.66458019649443,-1.236251860253347,0.5732466710706059,7,-0.24948501586914062,-0.7552604675292969,-1.3052620887756348,-3.420217514038086,0.3402099609375,1,0.009249370347498731,1.3677998704726178,33.75763702392578,-1.3200067277773107,33.94815444946289,2.853711566467781,33.69413375854492,0.009249370347498731
6021,2018-07-18,33.98444366455078,34.070629119873054,33.69866943359375,33.81660842895508,2837541.0,0.00428959573502441,1.186672347868939,1.7619238316448393,70.86331914584683,63.61215919202785,-0.29829355875173746,-0.8763502054785519,-1.168654124180705,-3.286658514986172,10.068767848789296,0.371959686279304,0.5326722779052346,0.72169380187988,-0.45129041981124374,1.8946780235710037,0.13520169103431812,1.3081859127254418,-1.1016519775492881,85.62115932151234,12.000817719091785,0.5864921108455612,7,-0.27897071838378906,-0.9004173278808594,-1.4481501579284668,-3.5653743743896484,0.4263916015625,2,-0.01441538035685519,2.2443796602566133,33.83928680419922,1.3677998704726178,33.75763702392578,-1.3200067277773107,33.94815444946289,-0.01441538035685519
6022,2018-07-19,33.607948303222656,33.979907989501946,33.535369873046875,33.93454742431641,2746377.0,-0.011078461811656726,1.130441141519993,-1.945950860285971,57.9897046870767,63.77348580147803,0.143019879581054,-0.44327028628754306,-0.7638898552855551,-2.863440424960764,10.351227850765243,0.44907379150390625,0.5296468632450697,0.29484767913818644,-0.844491320822641,1.4341866790990139,-0.2748218208422273,0.8645171791186002,-0.6290410595797198,13.22333578904936,-56.74797545881948,0.5696694999804143,7,0.09752464294433594,-0.5239219665527344,-1.0535101890563965,-3.1571264266967773,0.8301048278808665,3,0.007018404512446175,1.186672347868939,33.98444366455078,2.2443796602566133,33.83928680419922,1.3677998704726178,33.75763702392578,0.007018404512446175
6023,2018-07-20,33.272274017333984,33.65784454345703,33.02732467651367,33.503616333007805,4706832.0,-0.009987943413269473,1.3361294653899156,0.7083372266865635,54.811162178966406,62.710033135835616,0.4809111990902153,-0.07726067990990515,-0.39229678233466103,-2.4818691445095027,10.404323966722636,0.6305198669433594,0.5907263525215356,-0.06259975433349751,-1.1800477033584258,1.0548481946914308,-0.6213237288459652,0.4961242201789702,0.8119621276855469,23.175956370933687,-44.64479818633215,0.558723974512465,7,0.2835063934326172,-0.1882476806640625,-0.510310173034668,-2.8214521408081055,1.4152641296386719,4,0.019631908592938396,1.130441141519993,33.607948303222656,1.186672347868939,33.98444366455078,2.2443796602566133,33.83928680419922,0.019631908592938396
6024,2018-07-23,32.67804718017578,32.963821411132805,31.67103385925293,32.614540100097656,5438601.0,-0.017859519816668556,3.0714156995603656,-0.2745156237117736,37.871278369528675,59.87430216102136,1.0012274453054673,0.5942336880175532,0.22905222252612134,-1.8417651896894043,11.372961164407952,1.6012401580810547,0.6044566282373864,-0.6865381240844712,-1.689680403543747,0.31660415537480446,-1.1881092638141126,-0.18496698435482983,1.3850507354736337,41.96596557131932,-22.738005240293454,0.5015711397296383,7,0.19958782196044922,0.19958782196044922,0.12587547302246094,-2.1864004135131836,2.3723793029785227,0,0.038867294066997404,1.3361294653899156,33.272274017333984,1.130441141519993,33.607948303222656,1.186672347868939,33.98444366455078,0.038867294066997404
6025,2018-07-24,33.29949188232422,33.4854736328125,32.69618988037109,32.89577865600586,3468554.0,0.019017192144989536,1.0350842681433652,6.356979817395483,50.686482892532645,58.96838205823206,0.3139539853093325,0.040229592767772715,-0.3599758067924981,-2.410645921620514,12.080523412985919,0.8074264526367188,0.5863955314282521,-0.10659866333007528,-1.018312157318718,0.8051148306585674,-0.5624554103243966,0.34925808366424604,0.6679234710693365,67.86386228527759,3.2254957226644763,0.4558567469943227,7,-0.4218568801879883,-0.4218568801879883,-0.44907426834106445,-2.4041318893432617,2.104747772216797,1,0.015256730752267744,3.0714156995603656,32.67804718017578,1.3361294653899156,33.272274017333984,1.130441141519993,33.607948303222656,0.015256730752267744
6026,2018-07-25,33.65784454345703,33.69413375854492,33.08176040649414,33.33578109741211,3295600.0,0.010761505382700154,2.1034382763187147,0.7977530213264544,54.29480296647211,58.47605380386897,-0.017034116341790195,-0.2615082011892014,-0.7008209881002543,-2.7068640068639667,12.496643517747438,0.6123733520507812,0.512666659142802,0.20730018615722656,-0.659148065217714,1.073748437532167,-0.22592393953024015,0.6405243118446933,0.21771555017090094,86.0510609120914,19.446602837883916,0.433224125687469,7,-0.7802095413208008,-0.7802095413208008,-0.809694766998291,-2.637742042541504,1.7191810607910156,2,0.015498681771084932,1.0350842681433652,33.29949188232422,3.0714156995603656,32.67804718017578,1.3361294653899156,33.272274017333984,0.015498681771084932
6027,2018-07-26,34.687538146972656,34.687538146972656,33.73949432373047,33.83928680419922,4921593.0,0.03059297520333315,1.235289885053336,2.6338019827780212,61.030736254302745,57.35499526622791,-0.9957030969112353,-1.1715681794533737,-1.7129647873113782,-3.6712087734450805,13.293409865603973,1.029693603515625,0.46061181232550297,1.122910881042479,0.23503802618547098,2.010783735899487,0.678974453613975,1.566847308470983,-3.0165042877197266,100.0,33.55991719423136,0.44393642742850464,7,-1.5082521438598633,-1.5082521438598633,-1.839388370513916,-3.5880537033081055,0.13608169555664773,3,-0.007977011216159902,2.1034382763187147,33.65784454345703,1.0350842681433652,33.29949188232422,3.0714156995603656,32.67804718017578,-0.007977011216159902
6028,2018-07-27,34.596817016601555,34.85083770751953,34.36547470092773,34.646713256835945,3301328.0,-0.002615381062406663,1.1188176519567337,-0.058822471263350745,57.96831452854257,56.54383058181849,-0.8976950338807868,-1.010472446011029,-1.610796860232547,-3.5160893291231154,13.390515716021245,0.485363006591804,0.4636923896303955,0.9546224594116168,-0.010023146477998068,1.9192680653012317,0.4722996564668094,1.4369452623564243,-2.8654530715942315,92.0114352004307,27.661396128047073,0.4823228029448079,7,-1.335881233215325,-1.335881233215325,-1.7486672401428152,-3.4020748138427663,0.19051361083985796,4,-0.004588973760847659,1.235289885053336,34.687538146972656,2.1034382763187147,33.65784454345703,1.0350842681433652,33.29949188232422,-0.004588973760847659
6029,2018-07-30,34.11145401000977,34.47434234619141,34.11145401000977,34.47434234619141,2590688.0,-0.014029123151961587,1.0,7.272859327215054,51.730123314707626,55.249547148664035,-0.39880350056034786,-0.45407419037352525,-1.1233393380854295,-2.9713937324001805,13.674140899715418,0.48536300659178266,0.4413128236362809,0.40938301086426776,-0.5126507603629378,1.3314167820914733,-0.05163387474933501,0.8703998964778705,-2.2553111145019606,65.68424369896721,4.6278139917567955,0.46101688561360166,7,-0.8505182266235423,-0.8505182266235423,-1.2633042335510325,-2.9167118072509837,0.3447418212890554,0,0.016888290273227247,1.1188176519567337,34.596817016601555,1.235289885053336,34.687538146972656,2.1034382763187147,33.65784454345703,0.016888290273227247
6030,2018-07-31,34.057018280029304,34.224857330322266,33.89825820922852,34.170421600341804,2875921.0,-0.0015958196904914956,1.938697054987424,0.3125019710077894,56.044965924039104,53.60306345735206,-0.34669304700533843,-0.3805668137449274,-1.063450127353228,-2.86393058995116,12.928542339375884,0.3265991210937429,0.3339662471010598,0.3304525375366296,-0.60245143786684,1.2633565129400992,-0.13599945016510162,0.7969045252383609,-2.0810875920410226,55.128053079980475,-8.104879920974085,0.4664519877017337,7,-0.7960824966430735,-0.7960824966430735,-1.255363941192634,-2.862276077270515,-0.258556365966804,1,0.029168971721388992,1.0,34.11145401000977,1.1188176519567337,34.596817016601555,1.235289885053336,34.687538146972656,0.029168971721388992
6031,2018-08-01,34.06609344482422,34.26114654541016,33.957225799560554,33.98444366455078,2842253.0,0.00026646973966704124,-3.466614340977088,-0.719994617868676,54.01959773929319,53.1619404631539,-0.3832734884724118,-0.34254064912988724,-1.0504755972686297,-2.819676943519486,12.592175808302148,0.3039207458496094,0.27340021356961586,0.29847602844237997,-0.6173150451870981,1.214267102071858,-0.15941950837235908,0.756371565257119,-1.9751664760546888,29.38777751843258,-33.61004521901624,0.45789553681473827,8,-0.8051576614379883,-0.8051576614379883,-1.2644391059875488,-2.801041603088379,-0.36742401123046875,2,0.03928088237895988,1.938697054987424,34.057018280029304,1.0,34.11145401000977,1.1188176519567337,34.596817016601555,0.03928088237895988
6032,2018-08-02,34.18856811523437,34.224857330322266,33.830215454101555,33.88918685913086,2448428.0,0.003595207375583609,1.1219604746326286,3.6666510932535106,52.67406702754805,52.92448544632963,-0.46346409059216853,-0.4155856343264972,-1.1444895777870343,-2.8889453498279067,12.054732593493876,0.39464187622071023,0.22144859862486754,0.37604331970214133,-0.5292449217623769,1.2813315611666596,-0.0766008010301178,0.8286874404344005,-1.9872447169148373,35.111194169313904,-23.371787987327593,0.4526441207322586,8,-0.9276323318481374,-0.9276323318481374,-1.386913776397698,-2.923516273498528,0.049896240234382105,3,0.034761838665132716,-3.466614340977088,34.06609344482422,1.938697054987424,34.057018280029304,1.0,34.11145401000977,0.034761838665132716
6033,2018-08-03,34.27928924560547,34.31104278564453,34.08877182006836,34.18856811523437,2603869.0,0.0026535516218555433,1.8823645807568636,0.3030287585530565,55.933955304838385,54.931449550252935,-0.4428929713208163,-0.4756773758763728,-1.2181239081699218,-2.9191636633714637,11.43201836567699,0.22227096557617188,0.1264920062493502,0.4318365097045884,-0.48955700106784406,1.353230020477021,-0.028860245681627816,0.8925332650908047,-1.971985274917941,69.7182181055819,10.577470127378156,0.4606967553862168,8,-0.5057754516601562,-1.0183534622192383,-1.6205220222473145,-2.894031524658203,0.1315460205078125,4,0.015879284807330585,1.1219604746326286,34.18856811523437,-3.466614340977088,34.06609344482422,1.938697054987424,34.057018280029304,0.015879284807330585
6034,2018-08-06,34.47434234619141,34.714752197265625,34.27475357055664,34.27928924560547,1801524.0,0.005690115077603197,-3.3110820407400485,2.150029434025644,57.04226305396556,55.6376473459677,-0.3982229103204844,-0.6527523551049228,-1.378994176437935,-3.0514585032779635,10.645245261826014,0.4399986267089844,0.1266572770919865,0.5942296981811594,-0.3686118803322529,1.5570712766945718,0.11280890892444972,1.0756504874378692,-2.0652970260306063,72.82081802342734,14.148628274831026,0.4814207892567078,8,-0.5080432891845774,-1.2134065628051829,-1.7815537452697825,-3.0006303787231516,0.22680282592772727,0,0.009078876055327534,1.8823645807568636,34.27928924560547,1.1219604746326286,34.18856811523437,-3.466614340977088,34.06609344482422,0.009078876055327534
6035,2018-08-07,34.76918792724609,35.17743682861328,34.610424041748054,34.673927307128906,2256849.0,0.008552609302705072,-4.102083547866942,0.48838300868335344,58.42257483921786,56.09628866516167,-0.5170403542578512,-0.9291428076973389,-1.6304078001952007,-3.2850328670269207,9.85273517703522,0.7030944824218679,0.17728705396575606,0.8471162796020408,-0.19477549271098837,1.88900805191507,0.3261703934455298,1.3680621657585519,-2.262470911590931,69.69696969696932,13.837404438291202,0.5209458861565139,8,-0.31072235107421164,-1.3449525833129812,-2.076399326324456,-3.1004228591918874,0.6305160522461009,1,-0.009001996152518399,-3.3110820407400485,34.47434234619141,1.8823645807568636,34.27928924560547,1.1219604746326286,34.18856811523437,-0.009001996152518399
6036,2018-08-08,34.678466796875,34.859909057617195,34.596817016601555,34.70114517211914,1551755.0,-0.002609239265550789,-1.8292823005763115,-0.23806663463080424,62.24064471553802,56.230722938632255,-0.2976164587327119,-0.7835648364409664,-1.497144530785505,-3.1489527609153853,9.973150445204256,0.2630920410156392,0.3607449397082263,0.6960649490356445,-0.3753786081981403,1.7675085062694293,0.16034317041874857,1.2317867276525405,-2.011506592442359,62.963025885844246,1.6396150890412073,0.5357217786168935,8,-0.17464065551757812,-1.2542314529418945,-1.7974305152893066,-2.9303197860717773,0.9752616882324219,2,-0.025376118499327638,-4.102083547866942,34.76918792724609,-3.3110820407400485,34.47434234619141,1.8823645807568636,34.27928924560547,-0.025376118499327638
6037,2018-08-09,34.59228134155273,34.66485595703125,34.442588806152344,34.555992126464844,1310252.0,-0.0024852729455167033,1.4500557155772344,-1.6001682085783242,66.00663149850773,57.12386926862838,-0.2529662729123743,-0.6605069385265381,-1.3490921513472927,-3.0113649911098648,9.97150176511977,0.23587799072265625,0.45182424058104687,0.564972114562984,-0.5306151789499296,1.6605594080758976,0.017178467806523656,1.1127657613194444,-1.7746925396692461,46.25017958070905,-19.076635861959183,0.5477936467564576,8,-0.0884552001953054,-1.1680459976196218,-1.711245059967034,-2.3338241577148366,1.0977325439453196,3,-0.025832696581521986,-1.8292823005763115,34.678466796875,-4.102083547866942,34.76918792724609,-3.3110820407400485,34.47434234619141,-0.025832696581521986
6038,2018-08-10,34.23846435546875,34.77825927734375,34.147743225097656,34.42898178100586,2581082.0,-0.01022820618826803,-2.3902386495328543,-5.249973720173424,70.09342948088198,59.164236620425534,0.04992258494025492,-0.2991637916383709,-0.9495514415779169,-2.60963684388431,9.409750201232917,0.6305160522460938,0.49678938918188464,0.19663963317871236,-0.9022197492825015,1.2954990156399262,-0.35279005805189456,0.7460693244093193,-1.279284671981479,8.810497614178596,-57.014609829260685,0.5494296912306073,8,0.2653617858886719,-0.8142290115356445,-1.3574280738830566,-1.7146453857421875,1.1385612487792969,4,0.0,1.4500557155772344,34.59228134155273,-1.8292823005763115,34.678466796875,-4.102083547866942,34.76918792724609,0.0
6039,2018-08-13,34.0252685546875,34.24300003051758,33.744029998779304,34.070629119873054,2127414.0,-0.006226792141371229,1.5581490861797158,0.2380914242236522,60.44386623630423,59.653003321788326,0.2789409335766564,-0.06839638552732197,-0.7132243002042884,-2.3505869157565513,8.9509676414438,0.49897003173827414,0.41366804369505417,-0.029937744140625,-1.120714083169581,1.060838594888331,-0.5753259136550994,0.5154504253738494,-0.9329934424926662,19.620288536002732,-44.04890984290094,0.5453881695144766,8,0.43546485900878906,-0.6010332107543945,-1.135159969329834,-1.5014495849609375,1.3154678344726562,0,0.011331775700934577,-2.3902386495328543,34.23846435546875,1.4500557155772344,34.59228134155273,-1.8292823005763115,34.678466796875,0.011331775700934577
6040,2018-08-14,34.152278900146484,34.52877426147461,34.08877182006836,34.20217514038086,2130948.0,0.0037328241878487045,-3.9742970501983783,1.0999915902781894,57.62236610739643,60.05331091824424,0.18647409252366032,-0.17998372539226182,-0.8104709602146087,-2.4209784942122283,8.620223607732717,0.5035057067871094,0.35531484448092954,0.08142299652099894,-1.0052833273034594,1.1681293203454572,-0.4619301653912302,0.6247761584332281,-0.9348940849665439,36.58540754338941,-23.25078438624128,0.5433531619122294,8,0.3084545135498047,-0.7280435562133789,-1.1657772064208984,-1.4696950912475586,1.2383537292480469,1,0.01607114633777207,1.5581490861797158,34.0252685546875,-2.3902386495328543,34.23846435546875,1.4500557155772344,34.59228134155273,0.01607114633777207
6041,2018-08-15,33.49454498291016,34.37454605102539,33.390213012695305,34.170421600341804,2918669.0,-0.019258858805861423,-1.2256368678221088,13.545642201834863,29.225941533768605,57.44796364115764,0.8432886430254882,0.4628994835475808,-0.13658316833130613,-1.693289550752283,8.131878993287724,0.9843330383300852,0.35144919449389533,-0.5518159866332937,-1.668397958922931,0.5647659856563436,-1.1101069727781123,0.00647499951152497,-0.15955704692422046,7.516462013698261,-45.28787245393629,0.5582909861448169,8,0.7892799377441335,-0.07030963897705789,-0.4468078613281321,-0.7008285522461009,2.1591835021972585,2,0.05687967988680209,-3.9742970501983783,34.152278900146484,1.5581490861797158,34.0252685546875,-2.3902386495328543,34.23846435546875,0.05687967988680209
6042,2018-08-16,33.843822479248054,33.91640090942383,33.42196655273437,33.44464874267578,2221931.0,0.010427891960201219,-1.2244857679798464,-0.5906014889065841,37.97098552445078,55.45207811000346,0.49167068908060685,0.1393433472450809,-0.46195177425114053,-1.9632073775017425,7.972042777448854,0.49443435668946023,0.33457357828105216,-0.214332199096674,-1.3163038313340323,0.8876394331406843,-0.7653180152153496,0.3366536170220016,1.3336143493652273,32.679708025988305,-14.538733448942992,0.5509858161186778,8,0.4400024414062429,-0.4195871353149485,-0.6656723022461009,-1.0501060485839915,1.6284599304199148,3,0.05347817927390275,-1.2256368678221088,33.49454498291016,-3.9742970501983783,34.152278900146484,1.5581490861797158,34.0252685546875,0.05347817927390275
6043,2018-08-17,33.925472259521484,34.02073287963867,33.72588348388672,33.857433319091804,1964199.0,0.002412546051011155,1.2807022720566539,0.17044944142351295,46.588988268481444,54.290603133838566,0.3962207815867984,0.11503662876996401,-0.5141562645251838,-1.9694318803970532,8.445722638894884,0.2948493957519531,0.33235788713125913,-0.1653423309326172,-1.2062715550244079,0.8755868931591735,-0.6858069429785161,0.3551222811132817,1.2168551635742162,47.0118974627014,2.041298419337828,0.520464612045897,8,0.3583526611328125,-0.5012369155883789,-0.7473220825195312,-1.1294879913330078,1.3154678344726562,4,0.05201229366766813,-1.2244857679798464,33.843822479248054,-1.2256368678221088,33.49454498291016,-3.9742970501983783,34.152278900146484,0.05201229366766813
6044,2018-08-20,33.94815444946289,34.12959671020508,33.83928680419922,33.94815444946289,1162594.0,0.0006685887750623731,-1.6666316268965276,0.0,47.979845171958644,53.13029983747643,0.3252533368792214,0.202783299010747,-0.5204148198657563,-1.917746705641676,6.971760131880296,0.2903099060058594,0.3298218937718076,-0.20616550445556925,-1.0127915342805167,0.6004605253693782,-0.6094785193680465,0.19714751045690804,1.1597657562255819,49.00407750270581,5.098633434933163,0.4033130149124751,8,0.17690658569335938,-0.5239191055297852,-0.6724786758422852,-1.152170181274414,1.9187698364257812,0,0.0420898036419699,1.2807022720566539,33.925472259521484,-1.2244857679798464,33.843822479248054,-1.2256368678221088,33.49454498291016,0.0420898036419699
6045,2018-08-21,33.80753326416016,34.00712203979492,33.730419158935554,33.943618774414055,2272338.0,-0.0041422335789140785,1.1034682751420408,-100.0,45.4253147880176,51.261929845529714,0.3521508251291863,0.40413752730619734,-0.36334930106681185,-1.7068044636074973,6.373496701924099,0.2767028808593679,0.2983974631559221,-0.3721887588500934,-1.0928888637748528,0.34851134607466605,-0.7325388113124731,-0.011838706387713671,1.2666678684692272,42.39624549967754,-3.2073830532042606,0.36035005246237806,8,0.2767028808593679,-0.3832979202270579,-0.49556827545166726,-0.9752597808837962,2.2000083923339773,1,0.045350931492696755,-1.6666316268965276,33.94815444946289,1.2807022720566539,33.925472259521484,-1.2244857679798464,33.843822479248054,0.045350931492696755
6046,2018-08-22,34.17949676513672,34.329185485839844,33.784854888916016,33.79392623901367,1930160.0,0.011002385121391844,-1.696620082962459,-2.8332959578407397,49.85252127836404,49.46702870995819,-0.10955589173585878,0.07721769204492546,-0.7159619454240342,-1.999051474059641,5.890563297946796,0.5443305969238281,0.25128604123628406,-0.02630786895751669,-0.7039553383909478,0.6513396004759144,-0.3651316036742287,0.3125158657591953,0.8616596758947708,83.50026490400396,35.05876919855908,0.33882373471671456,8,-0.0952606201171875,-0.7552614212036133,-0.8425827026367188,-1.3472232818603516,1.8552627563476562,2,0.03543457273757111,1.1034682751420408,33.80753326416016,-1.6666316268965276,33.94815444946289,1.2807022720566539,33.925472259521484,0.03543457273757111
6047,2018-08-23,34.41083526611328,34.66032028198242,34.156814575195305,34.21124649047852,2294246.0,0.006768341341190531,-2.264720068266879,0.517645312886452,52.0451202732837,47.46166102022505,-0.4127436272639997,-0.18542016915270665,-0.9383161037614158,-2.145042383546894,5.846562124592474,0.5035057067871165,0.1732613290642746,0.2188657760620103,-0.42796798593193586,0.8656995380559565,-0.10455110493496278,0.5422826570589834,0.5979373771522631,73.30102834375013,26.41279587733827,0.3234168809969746,8,-0.38556861877441406,-0.9865999221801758,-1.0160856246948242,-1.578561782836914,1.1839218139648438,3,0.03611924004117695,-1.696620082962459,34.17949676513672,1.1034682751420408,33.80753326416016,-1.6666316268965276,33.94815444946289,0.03611924004117695
6048,2018-08-24,34.43805313110352,34.587745666503906,34.283824920654304,34.42444229125977,1394618.0,0.0007909678675264153,-1.0615587641670066,0.06819441524435937,49.40475520064874,46.23509312737444,-0.456699283976981,-0.2373090362585515,-0.9406934616183875,-2.101097929859229,5.603878222291968,0.30392074584960227,0.07824728615410947,0.2540218353271584,-0.3755588838712143,0.883602554525531,-0.060768524272027946,0.5688121949263447,0.5389833903513974,76.09776508811716,31.147708912428847,0.31479035959918783,8,-0.41278648376465554,-1.0138177871704173,-1.0433034896850657,-1.6057796478271555,1.5558815002441335,4,0.030031583801418682,-2.264720068266879,34.41083526611328,-1.696620082962459,34.17949676513672,1.1034682751420408,33.80753326416016,0.030031583801418682
6049,2018-08-27,34.687538146972656,34.687538146972656,34.370010375976555,34.5650634765625,1348224.0,0.007244457603899912,4.185199028219141,8.998318385650224,48.6404841512618,45.23710624335948,-0.6731510279174131,-0.4652774026508979,-1.1582708879341226,-2.277826834779262,5.762332052908183,0.31752777099610086,-0.026360370229788543,0.4747026443481417,-0.19248698064762948,1.1418922693439129,0.1411078318502561,0.8082974568460273,0.25839697510784987,100.0,55.776895344815834,0.33359481249788575,8,-0.6486625671386719,-1.2633028030395508,-1.3676347732543945,-1.855264663696289,-0.004535675048828125,0,0.015953912459186315,-1.0615587641670066,34.43805313110352,-2.264720068266879,34.41083526611328,-1.696620082962459,34.17949676513672,0.015953912459186315
6050,2018-08-28,35.050426483154304,35.20011520385742,34.746505737304695,34.88712692260742,2686939.0,0.010461634222759475,-1.040794961127258,1.3333333333333914,55.67865874468152,48.176297044572024,-1.0004467504157546,-0.7904530964021816,-1.4693148866189887,-2.5665588358677596,6.485510366961378,0.5125770568847656,-0.11498249642375669,0.7879205703735437,0.028092178322829398,1.547748962424258,0.408006374348183,1.1678347663989044,-1.628459930419936,89.42323761057942,45.60551425428824,0.3799141960253584,8,-0.7393856048584055,-1.1022739410400462,-2.1727914810180735,-2.218152999877937,-0.20412445068360796,1,0.02329494630049056,4.185199028219141,34.687538146972656,-1.0615587641670066,34.43805313110352,-2.264720068266879,34.41083526611328,0.02329494630049056
6051,2018-08-29,35.404239654541016,35.46321105957031,35.03227996826172,35.136611938476555,2645828.0,0.010094404173848215,1.2352906257729408,1.6388759110446367,61.459616494525875,50.786144930135926,-1.1788507717563022,-1.0950176768927804,-1.77370755569072,-2.8507206876823545,7.319100531048287,0.43093109130859375,-0.12713297162117954,1.074826431274417,0.16664056505928215,1.9830122974895517,0.6207334981668495,1.5289193643819843,-1.94671012878419,95.48594888805833,49.828843455288535,0.4540929331075685,8,-0.8096923828125,-1.131753921508789,-2.526604652404785,-2.526604652404785,-1.4515495300292969,2,0.01704038860429935,-1.040794961127258,35.050426483154304,4.185199028219141,34.687538146972656,-1.0615587641670066,34.43805313110352,0.01704038860429935
6052,2018-08-30,35.37702560424805,35.42692184448242,35.091251373291016,35.381561279296875,2050799.0,-0.0007686664240924568,6.047695326578832,-0.016947703008965156,67.70101022561366,53.13192514759506,-1.0183732535825953,-1.0268493035949788,-1.6930069661792686,-2.7469327553663803,8.28019685164589,0.33567047119140625,-0.13219519110236178,0.9881895065307589,-0.030048418538648036,2.006427431600166,0.47907054399605187,1.4973084690654659,-1.8392688171386808,92.69234625722497,40.623950289437204,0.5091189625347051,8,-0.7802104949951172,-0.9503135681152344,-2.4993906021118164,-2.4993906021118164,-1.8235130310058523,3,0.01859212033804636,1.2352906257729408,35.404239654541016,-1.040794961127258,35.050426483154304,4.185199028219141,34.687538146972656,0.01859212033804636
6053,2018-08-31,34.823619842529304,35.31805419921875,34.81908416748047,35.31351852416992,737642.0,-0.015643083392864132,1.0,108.01009251471669,61.22446133762704,54.60354916600266,-0.36226304357078476,-0.4538414332772689,-1.0990467280253355,-2.125043163939843,9.074744157159579,0.5579414367675781,0.010673300921411055,0.40756721496583026,-0.6273049453814394,1.4424393753131,-0.10986886520780814,0.9250032951394687,-1.208844884521497,41.49370498576397,-14.072777456249675,0.517436080173635,8,-0.2268047332763743,-0.3969078063964915,-1.644333839416511,-1.644333839416511,-1.8552627563476634,4,0.022144086141413943,6.047695326578832,35.37702560424805,1.2352906257729408,35.404239654541016,-1.040794961127258,35.050426483154304,0.022144086141413943
6054,2018-09-03,34.78733062744141,34.973312377929695,34.619495391845696,34.791866302490234,1132024.0,-0.0010420862406604892,-1.080015249543071,0.009258394069629933,59.1622719682637,56.12987774158556,-0.21726620888914283,-0.41413454743692313,-0.9975135964167734,-2.019423738349147,9.200177895395289,0.3538169860839986,0.10980879652066022,0.3556285858154382,-0.6923382098547464,1.4035953814856228,-0.16835481201965052,0.879611983650527,-1.098618225371105,19.892392901550064,-36.502226081776826,0.5239833978350905,9,-0.1632976531982493,-0.36061859130860086,-1.5263948440551829,-1.5263948440551829,-1.7690773010253977,0,0.034685156410202866,1.0,34.823619842529304,6.047695326578832,35.37702560424805,1.2352906257729408,35.404239654541016,0.034685156410202866
6055,2018-09-04,34.45619583129883,35.036815643310554,34.12959671020508,34.90526962280273,2142053.0,-0.009518833154774309,1.5477743853446582,99.0092514719786,65.3178832493787,57.84825129392052,0.24088988818174073,-0.11346818913643375,-0.616067502992216,-1.6167038290879603,8.4563367620194,0.9072189331054759,0.16711915712298975,0.04014339447021342,-0.9958832708097489,1.0761700597501758,-0.47786993816976775,0.5581567271101946,-0.6965034829285202,24.489772567999335,-36.51424489117768,0.5180133326399798,9,0.3402080535888672,-0.029483795166015625,-1.1952600479125977,-1.1952600479125977,-1.995880126953132,1,0.006582463187041032,-1.080015249543071,34.78733062744141,1.0,34.823619842529304,6.047695326578832,35.37702560424805,0.006582463187041032
6056,2018-09-05,33.7984619140625,34.551456451416016,33.789390563964844,34.37454605102539,2556007.0,-0.01908898824631322,-1.5648989234334576,1.2828273389850868,49.34211181498785,57.54791702077654,0.9374755220701161,0.5006249490774479,0.07572066659145094,-0.8957700217050331,7.881995823319097,0.7620658874511719,0.20708834467826165,-0.5735902786254883,-1.6370755885308128,0.48989503127983625,-1.105332933578154,-0.041847623672822465,1.6647491455078125,0.5539649963076766,-61.387754598477414,0.5317426549526637,9,0.8278388977050781,0.6282501220703125,-0.5375261306762695,-0.5375261306762695,-1.9414482116699254,2,0.031002597723898795,1.5477743853446582,34.45619583129883,-1.080015249543071,34.78733062744141,1.0,34.823619842529304,0.031002597723898795
6057,2018-09-06,33.69866943359375,34.0252685546875,33.607948303222656,33.62609100341797,2374276.0,-0.002952574608941827,-6.666830191323849,-0.12598581616639187,46.72777966737883,57.25047529485765,1.0344020278186647,0.5586815715160895,0.22080869252798152,-0.7437978922987725,7.637869899314012,0.41732025146484375,0.2693132886802232,-0.6287021636962891,-1.7277228876960322,0.4703185603034541,-1.1782125256961606,-0.07919180169641749,1.7310652160644509,5.305000736124062,-56.10762361576567,0.5495103619998728,9,0.8369102478027344,0.7280426025390625,-0.43773365020751953,-0.43773365020751953,-1.764541625976559,3,0.007538003582560959,-1.5648989234334576,33.7984619140625,1.5477743853446582,34.45619583129883,-1.080015249543071,34.78733062744141,0.007538003582560959
6058,2018-09-07,34.23846435546875,34.265682220458984,33.666915893554695,33.80753326416016,3135771.0,0.016018285913000696,1.4672734131849183,5.937454010301595,53.644643543009416,57.806493005051834,0.5177667992980091,0.019907307656090723,-0.28710341489107805,-1.227382406551925,7.725763117721623,0.5987663269042898,0.3059920761562651,-0.08890724182128906,-1.1879279658210322,1.010113482178454,-0.6384176038211606,0.4606031201785825,1.118398840332027,44.126983279448964,-18.076348331323715,0.5495103619998728,9,0.2971153259277344,0.1882476806640625,-0.9775285720825195,-0.9775285720825195,-2.6082572937011754,4,-0.02000533011981165,-6.666830191323849,33.69866943359375,-1.5648989234334576,33.7984619140625,1.5477743853446582,34.45619583129883,-0.02000533011981165
6059,2018-09-10,34.41083526611328,34.515167236328125,34.01619338989258,34.320114135742195,1986637.0,0.005034422947681083,2.333324838816544,0.2105235203512431,57.514144372373686,58.01043585257319,0.33751075397663044,-0.1286951181731908,-0.4206904212407636,-1.3415353607347882,7.989680209805554,0.4989738464355469,0.32359308642178064,0.06418533325195597,-1.0260138732839934,1.1543845397879053,-0.48091427001601517,0.6092849365199271,0.8760713339843704,56.19044822182266,-8.166462461417353,0.5450996032679736,9,0.12474441528320312,0.01587677001953125,-0.8936104774475098,-1.1498994827270508,-2.0684585571289134,0,-0.04191930154488721,1.4672734131849183,34.23846435546875,-6.666830191323849,33.69866943359375,-1.5648989234334576,33.7984619140625,-0.04191930154488721
6060,2018-09-11,34.70114517211914,34.760116577148445,34.52423858642578,34.696609497070305,2171270.0,0.008436584109649647,2.851745725230927,0.04999579513926313,56.63204187953523,57.474038673129776,-0.008442947382832244,-0.39608446152971055,-0.6891011097833868,-1.5977121334883577,8.292556204106733,0.34928131103516336,0.3590989273639451,0.32705192565917685,-0.7701562097796568,1.4242600610980105,-0.22155214206024,0.8756559933785937,0.5186030961035115,94.8817020600324,31.585319397264712,0.5486040677194169,9,-0.18371009826660156,-0.2744331359863281,-1.0875277519226074,-1.4402093887329102,-2.1818618774414134,1,-0.04849672359099133,2.333324838816544,34.41083526611328,1.4672734131849183,34.23846435546875,-6.666830191323849,33.69866943359375,-0.04849672359099133
6061,2018-09-12,35.39970397949219,35.454139709472656,34.760116577148445,34.846302032470696,2427150.0,0.020130713378713194,1.0958810213638321,122.01093355742186,61.23712108864298,56.75582876902193,-0.790882550110787,-0.9956424423639589,-1.3468092149320867,-2.2596847367347834,8.509701810665787,0.7529945373535156,0.3989001574567368,0.9303527832031264,-0.1761022223683284,2.0368077887745812,0.37712528041739546,1.4835802859888574,-1.7917556762695312,97.0514579476329,33.573930995290574,0.5532275027857289,9,-0.8686599731445312,-0.972991943359375,-1.4583535194396973,-1.975468635559082,-3.148052215576172,2,-0.08303426144041604,2.851745725230927,34.70114517211914,2.333324838816544,34.41083526611328,1.4672734131849183,34.23846435546875,-0.08303426144041604
6062,2018-09-13,35.65372848510742,36.13455200195313,35.46321105957031,36.13455200195313,3146423.0,0.007175893497934238,1.7924630092426779,-0.8688504249643295,63.13727850459887,56.96836400979658,-1.119227821978079,-1.166951217458049,-1.5576513087090689,-2.4723048999305206,9.013255117984768,0.7348480224609446,0.3911710715463599,1.0938819885253892,-0.09047465458295534,2.2782386316337337,0.5017036669712169,1.6860603100795615,-2.008856353759768,80.51481273072399,17.863923710426832,0.5921783215541739,9,-0.7824783325195312,-0.8913459777832031,-1.6896977424621582,-2.2294931411743164,-4.132387161254883,3,-0.10648857620320795,1.0958810213638321,35.39970397949219,2.851745725230927,34.70114517211914,2.333324838816544,34.41083526611328,-0.10648857620320795
6063,2018-09-14,35.69001388549805,35.821563720703125,35.454139709472656,35.71723175048828,2066709.0,0.0010177168540950188,2.1153230371149028,0.056606767424331746,61.356625695871145,57.212181090641856,-1.139523986307239,-1.121777657038784,-1.558801317795428,-2.4712624887044186,9.706521457237404,0.36742401123046875,0.3279645684031678,1.041940307617189,-0.2046968888090177,2.2885775040433955,0.4186217094040856,1.6652589058302922,-1.945554559326176,79.0149734835181,20.217351805581806,0.6233185982131021,9,-0.8187637329101562,-0.9276313781738281,-1.7259831428527832,-2.2657785415649414,-6.908473968505856,4,-0.10523632996979548,1.7924630092426779,35.65372848510742,1.0958810213638321,35.39970397949219,2.851745725230927,34.70114517211914,-0.10523632996979548
6064,2018-09-17,35.37702560424805,35.962181091308594,35.35887908935547,35.80341720581055,2984807.0,-0.008769631815054524,-1.6078324676395417,15.665872459705676,53.742213192857484,55.92599552880617,-0.8203604070839816,-0.7338796685741826,-1.2213406175471277,-2.1267331519058956,10.66942940230551,0.603302001953125,0.23304956677698385,0.6575084686279311,-0.5840013129440038,1.899018250199866,0.03675357784196365,1.2782633594138986,-1.5369625710449242,52.95782855680874,-1.884651081120758,0.6207548907859662,9,-0.5057754516601562,-0.6146430969238281,-1.4129948616027832,-1.9527902603149414,-6.8767242431640625,0,-0.10591106738014056,2.1153230371149028,35.69001388549805,1.7924630092426779,35.65372848510742,1.0958810213638321,35.39970397949219,-0.10591106738014056
6065,2018-09-18,35.340736389160156,35.64011764526367,35.02774429321289,35.37702560424805,2055982.0,-0.0010257847986953061,1.1774308404940013,0.08510771543086172,49.21527126338169,55.91190213418326,-0.721251335986075,-0.6080103033941668,-1.164005642625284,-2.0574175542765474,11.300921047258964,0.6123733520507812,0.19570692659704747,0.5445590972900405,-0.648231460254884,1.737349654834965,-0.05183618148242175,1.1409543760625027,-1.4088937972070354,42.24424091035196,-7.1490675564501345,0.5963952787724612,9,-0.4694862365722656,-0.5783538818359375,-1.398252010345459,-1.9165010452270508,-6.922084808349606,1,-0.08484146021064398,-1.6078324676395417,35.37702560424805,2.1153230371149028,35.69001388549805,1.7924630092426779,35.65372848510742,-0.08484146021064398
6066,2018-09-19,35.39063262939453,35.6129035949707,35.14114761352539,35.3316650390625,2111878.0,0.0014118619285385936,-1.1443334720488278,-1.624934300430989,50.16720871604144,56.29406091736799,-0.5828388120425316,-0.5929182283794177,-1.177072759450958,-2.085033235171011,12.498074341731105,0.4717559814453125,0.17176554693750745,0.5338985443115263,-0.6500110374488486,1.7178081260719011,-0.05805624656866115,1.1258533351917137,-1.3706816610414094,32.786936097027805,-10.669593931844844,0.5919547908801865,9,-0.4898986816406179,-0.6282501220703125,-1.448148250579834,-1.9663972854614258,-6.432186126708981,2,-0.08113303214398992,1.1774308404940013,35.340736389160156,-1.6078324676395417,35.37702560424805,2.1153230371149028,35.69001388549805,-0.08113303214398992
6067,2018-09-20,35.65372848510742,35.7036247253418,35.163829803466804,35.28630447387695,2346582.0,0.007434053481552461,1.3106843678048,6.23094837624531,60.984444659817676,57.10959437479112,-0.6028401952662392,-0.7990954107786337,-1.4066885120332984,-2.321774765071474,13.289879361228909,0.5397949218749929,0.1604517925447766,0.7348497390747042,-0.48057170861933685,1.9502711867687452,0.12713901522768367,1.3425604629217247,-1.5491934754102985,66.99053303232813,22.323809810876632,0.6077107238470213,9,-0.5783557891845703,-0.8754692077636719,-1.7996983528137207,-2.2294931411743164,-6.618167877197262,3,-0.09541994247845509,-1.1443334720488278,35.39063262939453,1.1774308404940013,35.340736389160156,-1.6078324676395417,35.37702560424805,-0.09541994247845509
6068,2018-09-21,35.47228240966797,35.921356201171875,35.47228240966797,35.694549560546875,5629577.0,-0.005089119235180184,-3.0408471492808844,-0.6049336572603252,58.72834393046714,57.244505436801504,-0.25476266528947633,-0.5651713646956864,-1.201369564504418,-2.1171520116413234,14.221246895225676,0.44907379150390625,0.26451845857844347,0.5016921997070298,-0.7155968492707316,1.7189812486847913,-0.1069523247818509,1.1103367241959106,-1.2865467202806045,47.572839314655226,-0.21826525903095728,0.6086445244888824,9,-0.14288711547851562,-0.6010322570800781,-1.6182522773742676,-2.0480470657348633,-6.423114776611328,4,-0.11138107889946769,1.3106843678048,35.65372848510742,-1.1443334720488278,35.39063262939453,1.1774308404940013,35.340736389160156,-0.11138107889946769
6069,2018-09-24,35.24094009399414,35.422386169433594,35.04589080810547,35.281768798828125,2148205.0,-0.006521777003296925,1.3380198277802124,0.18369203308962345,60.26096845633566,57.64771950089046,0.11925385798491561,-0.3059289419269078,-0.9422085020216144,-1.853313254565876,14.753220136035583,0.4263916015625,0.39558583315574225,0.24267978668213175,-0.9726757290157622,1.4580353023800257,-0.3649979711668152,0.8503575445310787,-0.977251752104145,23.85776184072912,-25.770386214264846,0.6076777578489481,9,0.20639419555664773,-0.36968994140625,-1.3869099617004395,-1.8167047500610352,-6.28249359130859,0,-0.18329250467704683,-3.0408471492808844,35.47228240966797,1.3106843678048,35.65372848510742,-1.1443334720488278,35.39063262939453,-0.18329250467704683
6070,2018-09-25,35.86692428588867,35.94403839111328,35.27722930908203,35.27722930908203,1775673.0,0.0177629822083325,-1.2615389591486885,-14.443146781276278,77.27274099006435,59.42945504549283,-0.3620472931373939,-0.9144933403737525,-1.5351586129835866,-2.445655781903234,14.796964773496535,0.7030982971191406,0.4825734718175525,0.8278390884399442,-0.4482317935199731,2.1039099703998616,0.18980364745998912,1.4658745294198994,-1.5284013975961486,91.4140942219806,34.108685377715396,0.6380354409799585,9,-0.28577613830566406,-0.9956741333007812,-2.092276096343994,-2.4426889419555664,-6.001258850097656,1,-0.20538763976767804,1.3380198277802124,35.24094009399414,-3.0408471492808844,35.47228240966797,1.3106843678048,35.65372848510742,-0.20538763976767804
6071,2018-09-26,36.00754165649414,36.09826278686523,35.80341720581055,35.98939895629883,2532793.0,0.003920530500040487,1.954587155963442,0.030766245107869458,80.11831221965787,61.316236569388266,-0.4552499124533185,-1.0620471098005169,-1.6451063807473503,-2.5485026697086113,14.559980895376878,0.2948455810546804,0.5519092060002961,0.9382913589477511,-0.4010774417418048,2.277660159637307,0.2686069586029731,1.607975759292529,-1.5971776036551901,91.37936659259938,26.360413880170952,0.6696844003447764,9,-0.4445381164550781,-1.13629150390625,-2.2533059120178223,-2.583306312561035,-5.724554061889652,2,-0.21075835023896716,-1.2615389591486885,35.86692428588867,1.3380198277802124,35.24094009399414,-3.0408471492808844,35.47228240966797,-0.21075835023896716
6072,2018-09-27,36.034759521484375,36.16630554199219,35.74444961547852,35.9258918762207,2178307.0,0.0007558934528184569,1.268288430574177,6.000630782169891,77.04915961076709,63.059851448821156,-0.4724138935357516,-1.0935284488814005,-1.6285686004020903,-2.5410297833024345,14.338521948724376,0.42185592651366477,0.6152545016292095,0.9326225280761733,-0.4693999548156782,2.334645010968025,0.23161128663024755,1.633633769522099,-1.5554279506808584,88.25916720574718,19.746658526671098,0.7010112414459264,9,-0.43773460388183594,-1.1476325988769531,-2.2805237770080566,-2.6105241775512695,-5.461462020874023,3,-0.19637464250537984,1.954587155963442,36.00754165649414,-1.2615389591486885,35.86692428588867,1.3380198277802124,35.24094009399414,-0.19637464250537984
6073,2018-09-28,35.594757080078125,36.2978515625,35.535789489746094,36.01207733154297,2995124.0,-0.012210500284979386,-1.8474706729193096,-3.8332807736781245,66.49808417713174,64.47717044707385,-0.05290851067830005,-0.624827433566665,-1.1381997927083916,-2.0631108432833685,14.506762004941981,0.7620620727539062,0.5915438420165415,0.4540632247924776,-0.9580862056885806,1.8662126552735359,-0.25201149044805504,1.1601379400330103,-1.014207071003291,43.84053334308366,-25.147072716609046,0.7060747152405294,9,0.06804084777832031,-0.6418571472167969,-1.8700060844421387,-2.1705217361450195,-5.2165126800537145,4,-0.18427423053939185,1.268288430574177,36.034759521484375,1.954587155963442,36.00754165649414,-1.2615389591486885,35.86692428588867,-0.18427423053939185
6074,2018-10-01,35.993934631347656,36.08012008666992,35.61743927001953,35.68547821044922,2100906.0,0.01121450415777514,-1.0816428105584732,-0.7391359988299603,67.4846537141159,66.50710183048876,-0.397138145402792,-0.9791772964930416,-1.4621774164119827,-2.4229694763550924,15.068943279593134,0.4853630065917969,0.5438149910868333,0.7929105758666992,-0.6582340291057633,2.244055180839162,0.06733827338047149,1.518482878352927,-1.2760004979988082,70.22238833862829,4.32389909944105,0.7255723024862298,10,-0.3220634460449219,-1.0410346984863281,-2.26918363571167,-2.569699287414551,-5.69734001159668,0,-0.1929427018585157,-1.8474706729193096,35.594757080078125,1.268288430574177,36.034759521484375,1.954587155963442,36.00754165649414,-0.1929427018585157
6075,2018-10-02,34.68300247192383,35.47228240966797,34.60135269165039,35.3634147644043,4315082.0,-0.03642091849225393,-1.0645193377160065,-2.2058619836754887,41.68424574893087,65.5645503896987,0.9059534499010624,0.368511653478933,-0.10976210132196229,-1.0811734937963138,15.869671807742048,1.3925819396972656,0.4713439238371322,-0.5293619155883817,-1.9593897674665328,0.9006659362897693,-1.2443758415274573,0.18565201035069379,1.6148490905761719,4.812840236819442,-54.784406643699086,0.7150139259390751,10,0.7665996551513672,0.2698974609375,-0.9514470100402832,-1.2587671279907227,-3.5835170745849574,1,-0.1650536447607831,-1.0816428105584732,35.993934631347656,-1.8474706729193096,35.594757080078125,1.268288430574177,36.034759521484375,-0.1650536447607831
6076,2018-10-03,34.846302032470696,35.073104858398445,34.460731506347656,34.696609497070305,2703897.0,0.00470834555569577,1.0300851717661514,-0.22000269109583664,40.4301032486521,63.28073467734696,0.7345682904845745,0.30328842104462694,-0.24037820305087365,-1.2221241729876269,16.252129891650636,0.6123733520507884,0.4647458970724401,-0.418454360961924,-1.699378071177449,0.8624693492536011,-1.05891621606969,0.2220074941458421,1.4176195526123152,20.987769679602593,-34.47792882003847,0.6404618551077631,10,0.5329895019531321,0.1065979003906321,-0.7167053222656179,-1.4107275009155202,-4.250324249267571,2,-0.1429315682346607,-1.0645193377160065,34.68300247192383,-1.0816428105584732,35.993934631347656,-1.8474706729193096,35.594757080078125,-0.1429315682346607
6077,2018-10-04,33.95269012451172,34.81454849243164,33.88464736938477,34.75558090209961,3201448.0,-0.025644382784901665,1.0197109230329313,-5.36359929665401,32.88654812015774,60.409424031757034,1.5215165241222834,1.2826698290159086,0.6430119962547849,-0.3172168432017486,16.661635916823485,0.9616546630859233,0.46175093585802784,-1.3247673034667997,-2.5438523418896324,-0.10568226504396705,-1.934309822678216,-0.7152247842553834,2.239103857421881,2.8196020594141684,-47.615567778884866,0.6095425192114172,10,1.138559341430664,1.0002098083496094,0.48082637786865234,-0.38556766510009766,-3.465579986572269,3,-0.10808282102094569,1.0300851717661514,34.846302032470696,-1.0645193377160065,34.68300247192383,-1.0816428105584732,35.993934631347656,-0.10808282102094569
6078,2018-10-05,33.553512573242195,34.043411254882805,33.37660598754883,33.930007934570305,2804979.0,-0.011756875517246357,1.210518994385177,0.46892475519423527,32.33745513449121,57.30681144044098,1.8102618562057415,1.7158752537751738,1.0300432720029065,0.08836975509327516,17.731606710759763,0.6668052673339773,0.436763510670545,-1.689697265624993,-3.0606992720003703,-0.3186952592496155,-2.3751982688126816,-1.0041962624373042,2.499852611938472,6.543579179072098,-41.77255662769423,0.6855010031876873,10,1.2837162017822195,1.2837162017822195,0.9582509994506765,0.013609886169426488,-3.170732498168956,4,-0.08881976413427617,1.0197109230329313,33.95269012451172,1.0300851717661514,34.846302032470696,-1.0645193377160065,34.68300247192383,-0.08881976413427617
6079,2018-10-08,32.96835708618164,33.3720703125,32.913925170898445,33.304027557373054,2751794.0,-0.017439470332152207,-1.0612363985858302,0.8915660209127542,29.22958025987691,51.96868247042015,2.278789426141877,2.3056340245076896,1.6116495900796437,0.674641133202428,19.435355490338818,0.63958740234375,0.3186260065560731,-2.2027288436889663,-3.8764509066442088,-0.5290067807337238,-3.039589875166584,-1.3658678122113486,2.8708673631884807,2.127611987033358,-45.016849900623114,0.83686103147762,10,1.6375312805175781,1.6375312805175781,1.5434064865112305,0.5987653732299805,-2.4358844757080043,0,-0.07856359597739404,1.210518994385177,33.553512573242195,1.0197109230329313,33.95269012451172,1.0300851717661514,34.846302032470696,-0.07856359597739404
6080,2018-10-09,33.018253326416016,33.15433883666992,32.473922729492195,32.963821411132805,2684451.0,0.0015134584991280953,3.166625786934794,-0.16215878355344182,29.22958025987691,46.31437891933338,1.9917703231851789,2.237935448045043,1.5604656981244602,0.6281178282429707,20.984782573717087,0.6804161071777273,0.2122890940894564,-2.068688011169435,-3.9924249988054186,-0.14495102353345146,-3.0305565049874303,-1.1068195173514397,2.528441195106936,20.9423799459901,-26.860808941463443,0.9618684938179932,10,1.3676338195800781,1.3676338195800781,1.5071191787719727,0.5488691329956055,-2.7624835968017614,1,-0.08242891226737292,-1.0612363985858302,32.96835708618164,1.210518994385177,33.553512573242195,1.0197109230329313,33.95269012451172,-0.08242891226737292
6081,2018-10-10,32.460315704345696,33.127120971679695,32.437633514404304,33.07268524169922,3708095.0,-0.016897853940200602,-1.096554364027629,-11.250192725487484,23.413919348773774,40.3549077791119,2.227906680786532,2.702952307757073,2.1103132715232817,1.194330281450199,21.647016771478167,0.6894874572753906,0.09182117687758051,-2.479656219482429,-4.725024343749773,-0.23428809521508498,-3.602340281616101,-1.356972157348757,2.7176462021335652,0.9542701422251366,-42.58682800354948,1.1226840621336716,10,1.9074268341064524,1.9074268341064524,2.151242256164558,1.106806755065925,-2.4948558807372976,2,-0.041922891921369776,3.166625786934794,33.018253326416016,-1.0612363985858302,32.96835708618164,1.210518994385177,33.553512573242195,-0.041922891921369776
6082,2018-10-11,31.857013702392575,32.346912384033196,31.67556953430176,32.10196304321289,4074074.0,-0.01858583285042892,-1.208954380856142,0.40000249176161434,21.87723112148511,35.397035217373386,2.4320279823431967,3.1697442530118174,2.694399674792539,1.8047282090198955,21.789943214862856,0.7847461700439347,-0.18838764076886605,-2.8931224822998054,-5.497669169731072,-0.2885757948685388,-4.195395826015439,-1.590849138584172,2.937302229196195,7.662850371868972,-33.90723330887049,1.3022733437156333,10,2.0208311080932653,2.1296968460083043,2.6694927215576207,1.7101087570190465,-1.909698486328125,3,-0.03958424763130708,-1.096554364027629,32.460315704345696,3.166625786934794,33.018253326416016,-1.0612363985858302,32.96835708618164,-0.03958424763130708
6083,2018-10-12,31.93412780761719,32.42856216430664,31.85247611999512,32.197219848632805,3445736.0,0.0024206319507853458,-1.7021211877220106,1.0740671525570953,23.644287372586035,30.525883401647853,1.9903534018401778,2.947964969467204,2.5956451988625666,1.7287843342843026,21.904613996812326,0.5760860443115199,-0.5197255314305735,-2.6282140731811516,-5.477539032907888,0.22111088654558486,-4.052876553044523,-1.2035515933177798,2.361188700405659,15.240681091230055,-27.389699404328216,1.4246624798633685,10,1.6397981643676722,2.052582740783688,2.5470180511474574,1.63299465179443,-2.2544422149658203,4,-0.04531257839246783,-1.208954380856142,31.857013702392575,-1.096554364027629,32.460315704345696,3.166625786934794,33.018253326416016,-0.04531257839246783
6084,2018-10-15,31.630207061767575,31.98402404785156,31.435155868530273,31.88422966003418,3346866.0,-0.009517114344895994,1.419993020019112,0.9655274910103763,14.405485752964196,27.49491006876266,1.7994111502411094,3.116579646897126,2.8676597043548817,2.039290334739679,21.98769971467973,0.5488681793212855,-0.8598414231238252,-2.744793891906742,-5.84981098711464,0.36022320330115676,-4.297302439510691,-1.1922853443027925,2.245949930459904,11.345575011621287,-24.07656060979385,1.552508547603949,10,1.623923301696781,2.236296653747562,2.850938796997074,1.9369153976440465,-2.5492858886718714,0,-0.039437838148146054,-1.7021211877220106,31.93412780761719,-1.208954380856142,31.857013702392575,-1.096554364027629,32.460315704345696,-0.039437838148146054
6085,2018-10-16,32.34237670898437,32.36505508422852,31.48958969116211,31.59845542907715,3324619.0,0.022515491151419376,1.2183954433083444,-2.9285633836657694,21.90546702433936,25.436617154950135,0.8049575297489042,2.2854385773939967,2.121696244166017,1.340449035261507,22.459789400382448,0.8754653930664134,-1.1417656270206749,-1.8827062606811609,-5.079572534408278,1.31416001304596,-3.481139397544723,-0.2842731238175986,1.0944000809776142,53.61935886061686,24.231334407580956,1.59843313686356,10,0.7824754714965891,1.5241270065307688,2.1387691497802805,1.2247457504272532,-2.6490821838378835,1,-0.05596076363825042,1.419993020019112,31.630207061767575,-1.7021211877220106,31.93412780761719,-1.208954380856142,31.857013702392575,-0.05596076363825042
6086,2018-10-17,32.51928329467773,32.79598617553711,32.310623168945305,32.38320159912109,3727754.0,0.005469807840195573,-2.451610715496829,0.18292485943353104,23.657387477468006,24.411154861317943,0.2941871465264896,1.9841147136947015,1.9152794209084831,1.1776727035007042,22.702749482498767,0.485363006591804,-1.4864019464622586,-1.562232208251963,-4.79638533222645,1.67192091572252,-3.179308770239203,0.05484435373527674,0.557201729426545,79.6666138728205,55.34081660426572,1.6170765619872423,10,0.2200002670288157,1.3472204208374094,1.9527902603149485,1.0478391647338938,-2.2998008728027273,2,-0.06960527218734647,1.2183954433083444,32.34237670898437,1.419993020019112,31.630207061767575,-1.7021211877220106,31.93412780761719,-0.06960527218734647
6087,2018-10-18,32.251651763916016,32.78237533569336,32.197219848632805,32.659900665283196,3642901.0,-0.008229933247191679,-1.2631641068767265,-3.0000280324054085,24.28472585339057,23.516407163417874,0.3298371900585977,2.0910101267777392,2.1524608150729776,1.4676546593633049,22.881235857077932,0.585155487060554,-1.6412039195557853,-1.6597599029541001,-4.9035924925868315,1.5840726866786348,-3.281676197770466,-0.037843608137734464,-0.8164958953857422,59.99983180721743,36.566889358396246,1.6219162948163672,10,0.1519613265991211,1.614851951599121,2.2272262573242188,1.3154706954956055,-1.950521469116211,3,-0.07088604196283266,-2.451610715496829,32.51928329467773,1.2183954433083444,32.34237670898437,1.419993020019112,31.630207061767575,-0.07088604196283266
6088,2018-10-19,31.52134132385254,32.473922729492195,31.36711311340332,32.43309783935547,6780745.0,-0.022644125188049036,1.228312062838024,2.233334890674679,17.26428082621102,22.186929448566108,0.828717934902734,2.6458009968228993,2.8546133556465634,2.2097046876993716,23.052076343442796,1.1068096160888743,-1.8422045336625814,-2.192523288726804,-5.516353003666346,1.1313064262127384,-3.8544381461965784,-0.5306084312570292,1.2610340118408203,10.793695712823087,-6.44307146844724,1.6619148574697717,10,0.739384651184082,2.311141014099121,3.2954750061035156,2.3814516067504883,-1.410726547241211,4,-0.04993525153693279,-1.2631641068767265,32.251651763916016,-2.451610715496829,32.51928329467773,1.2183954433083444,32.34237670898437,-0.04993525153693279
6089,2018-10-22,28.78153991699219,30.06525421142578,28.39596939086914,28.9403018951416,11606941.0,-0.0869189346579966,-2.5902341770983535,0.17412760473868022,14.27787663176423,20.52562904544248,3.2543974883142432,5.140420164764944,5.540712565809567,4.935003340450837,24.662057527929928,3.1253719329833984,-2.009953038205488,-4.60935468673706,-8.513116265967898,-0.7055931075062247,-6.561235476352476,-2.6574738971216405,4.000835418701168,8.762933074859761,-9.630413134391821,1.951880789615418,10,1.9800052642822266,3.5653705596923793,6.035276412963864,5.121253013610836,1.2655696868896484,0,0.03120561576098746,1.228312062838024,31.52134132385254,-1.2631641068767265,32.251651763916016,-2.451610715496829,32.51928329467773,0.03120561576098746
6090,2018-10-23,28.500301361083984,29.09906578063965,27.98318672180176,28.922157287597656,7364200.0,-0.009771490918113357,1.8771897038428536,2.657159676586193,12.127781056036412,19.271613679582767,3.1596380796661023,5.103111944527271,5.759779135971101,5.2022742601207455,25.749984188113412,1.115879058837887,-2.1744288376186027,-4.522262096405029,-8.81327489141065,-0.23124930139940858,-6.667768493907836,-2.376755698902219,4.106617736816403,10.744570686004295,-7.018192034118641,2.14550639750281,10,1.8892850875854492,3.6402177810668945,6.31651496887207,5.402491569519043,0.8845386505126953,1,0.020372409563518934,-2.5902341770983535,28.78153991699219,1.228312062838024,31.52134132385254,-1.2631641068767265,32.251651763916016,0.020372409563518934
6091,2018-10-24,28.41865158081055,28.90401268005371,28.25535011291504,28.72710609436035,6487367.0,-0.002864874277607621,-1.0428468882995499,0.7311844972736313,13.429264453572301,18.332950716481342,2.9141395135693138,4.834961240698259,5.798230275380664,5.266080527003073,26.71440104982759,0.6486625671386719,-2.285761610172642,-4.224467372894285,-8.740336547807605,0.29140180201903476,-6.482401960350945,-1.966532785437625,3.91084357452392,9.07371837289963,-10.142235615603365,2.2579345874566603,10,1.9709348678588832,3.7218675613403285,6.398164749145504,5.484141349792477,1.4288711547851527,2,0.04485233723040638,1.8771897038428536,28.500301361083984,-2.5902341770983535,28.78153991699219,1.228312062838024,31.52134132385254,0.04485233723040638
6092,2018-10-25,28.95844650268555,29.067312240600586,27.96957778930664,28.25535011291504,4877005.0,0.01899438896106842,1.3842337798454365,-2.2794167661190468,20.18834835833708,17.948957492675905,2.14557369151969,3.939842560435803,5.209358534032095,4.7130656451771635,27.68998909987679,1.0977344512939453,-2.40882055399722,-3.330856800079342,-7.836688774350247,1.1749751741915588,-5.583772787214794,-1.0779408129438899,3.11027014663696,21.953663107740898,1.0878640378351996,2.252915987135451,10,1.4243354797363246,3.17526817321777,5.873111724853512,4.944346427917477,1.2020664215087855,3,0.0435463939363081,-1.0428468882995499,28.41865158081055,1.8771897038428536,28.500301361083984,-2.5902341770983535,28.78153991699219,0.0435463939363081
6093,2018-10-26,29.03556060791016,29.03556060791016,28.29617691040039,28.813291549682614,5403497.0,0.002662922723339456,5.653051067079531,0.3161288572397508,22.6843140257716,18.868827300765616,1.8037413651438392,3.526963629774489,5.0804196050959085,4.625073837102203,29.142057660009847,0.7393836975097692,-2.4560752551092904,-2.9257828712463336,-7.373056249728936,1.5214905072362725,-5.149419560487633,-0.7021461820050305,2.705224932611081,50.86581150374355,26.488400996054693,2.2236366892413026,10,1.3472213745117152,3.0981540679931605,5.891255378723141,4.8672323226928675,1.4560871124267543,4,0.043586886576072015,1.3842337798454365,28.95844650268555,-1.0428468882995499,28.41865158081055,1.8771897038428536,28.500301361083984,0.043586886576072015
6094,2018-10-29,29.04916763305664,29.421127319335934,28.62277412414551,28.62277412414551,3575761.0,0.0004686331126932952,-2.744677995822049,1.9183664712998978,22.2925896061261,18.911840920964146,1.548335469085817,3.1267031662114633,5.013346128810838,4.593677059881003,30.459201288344172,0.7983531951904226,-2.4447704789284685,-2.5649374961853013,-6.764038395285368,1.6341634029147691,-4.664487945735338,-0.4653870466352643,2.3899212873674323,74.37499178744615,47.5156735947517,2.0995504495500352,10,1.3336143493652344,3.0845470428466797,6.051155090332031,4.853625297546387,1.5876350402832031,0,0.03653967497322741,5.653051067079531,29.03556060791016,1.3842337798454365,28.95844650268555,-1.0428468882995499,28.41865158081055,0.03653967497322741
6095,2018-10-30,28.95844650268555,29.144426345825195,28.350608825683594,29.03556060791016,5056385.0,-0.003123019961090212,4.384632303472675,-0.18085196798969522,23.84823215172915,18.93304588477094,1.238844313115262,2.916074085387539,5.05297759285914,4.6665521512457495,33.58567927827024,0.7938175201416016,-2.4725494203343104,-2.3694308280944796,-6.466926713004153,1.7280650568151898,-4.418178770549314,-0.32068288563964487,2.203081527249129,68.1250410627706,36.41962588918282,2.0487479424548347,10,1.4175300598144496,3.17526817321777,6.2008457183837855,4.944346427917477,0.9979419708251953,1,0.03759397456266611,-2.744677995822049,29.04916763305664,5.653051067079531,29.03556060791016,1.3842337798454365,28.95844650268555,0.03759397456266611
6096,2018-10-31,29.865665435791016,30.14690399169922,29.09906578063965,29.16710662841797,5381924.0,0.03132830115805185,-1.5108731421049746,-9.058768241404897,35.774455825654925,20.209682548355865,-0.0942911628234242,1.7039488040575606,4.092166268454747,3.7457123139727813,36.16404891208925,1.1884574890136683,-2.408448176282672,-1.2131800651550293,-5.0042612524603385,2.57790112215028,-3.108720658807684,0.6823605284976253,1.0405065748934206,87.08330632317927,50.17469461291158,1.8955405936526546,10,0.356084823608402,2.2680492401123047,5.360533714294434,4.037127494812012,-0.7575283050537109,2,-0.016099605255006755,4.384632303472675,28.95844650268555,-2.744677995822049,29.04916763305664,5.653051067079531,29.03556060791016,-0.016099605255006755
6097,2018-11-01,30.28298759460449,30.341955184936523,29.79308891296387,29.865665435791016,3658828.0,0.01397330857103074,1.0508500546985389,0.5974044767724375,38.7515420496506,22.597156017626933,-0.9166290580737702,1.0515173178108803,3.617538206934203,3.3103942014474335,37.99721029489292,0.5488662719726527,-2.4341632300100073,-0.6123727798461935,-4.16556199978589,2.9408164400935064,-2.3889673898160417,1.1642218301236547,0.3882568783697238,97.11759621919902,55.094187550809075,1.7765946099698493,11,-1.1272211074829066,1.8507270812988317,4.934139251708988,3.6198053359985387,-1.0705204010009695,3,-0.014379851315805214,-1.5108731421049746,29.865665435791016,4.384632303472675,28.95844650268555,-2.744677995822049,29.04916763305664,-0.014379851315805214
6098,2018-11-02,30.57329750061035,31.22195816040039,30.57329750061035,31.05866050720215,4414810.0,0.009586567543870217,-1.6728887491649311,-1.1630415407889605,42.786384286509126,25.764767979265255,-1.5148656533062343,0.5549415538149347,3.271236853735374,3.01119880090868,38.944369208683106,0.938970565795902,-2.492500955957908,-0.17305212020874094,-3.4996070647062325,3.1535028242887506,-1.8363295924574885,1.4902253520400066,-2.603719711303711,77.40920437833047,30.203806443030984,1.6632774722487458,11,-0.9775295257568359,1.5604171752929688,4.668778419494629,3.345372200012207,-1.6738204956054652,4,-0.013501473840293987,1.0508500546985389,30.28298759460449,-1.5108731421049746,29.865665435791016,4.384632303472675,28.95844650268555,-0.013501473840293987
6099,2018-11-05,30.37824440002441,30.668554306030273,30.37824440002441,30.64587593078613,3420159.0,-0.006379851587223984,-1.1694746144417154,0.5514048807325028,35.57626125827062,28.370154668402385,-1.195188112244292,0.5755071813477208,3.398834672452427,3.1979527030829225,39.50023151006094,0.2903099060058629,-2.5652019747123447,-0.23859958648682067,-3.3984162745480297,2.9212171015743884,-1.8185079305174234,1.341308757543782,-2.3436190032958955,70.61612287384055,23.221460047640804,1.5799083440306037,11,-0.7824764251708949,1.6466045379638707,4.929604530334476,3.6061983108520543,-1.3517570495605398,0,0.0037330439119256376,-1.6728887491649311,30.57329750061035,1.0508500546985389,30.28298759460449,-1.5108731421049746,29.865665435791016,0.0037330439119256376
6100,2018-11-06,30.296594619750977,30.6186580657959,30.24216270446777,30.60958671569824,3574604.0,-0.002687771524853777,1.2739703934105393,1.1694888679836806,33.44593548379764,30.594229227316312,-0.9297066640376741,0.4667321358944676,3.3989908459411424,3.2782043555626785,39.69657112951085,0.37649536132812855,-2.5307409956246154,-0.18416643142700195,-3.1361156061628677,2.7677827433088638,-1.6601410187949348,1.291808155940931,-2.198222567749024,56.410247195210815,12.556713802305964,1.4759745873679337,11,-0.7008266448974609,1.4243354797363281,5.015790939331055,3.6878480911254883,-0.3311347961425781,1,0.01122925060914537,-1.1694746144417154,30.37824440002441,-1.6728887491649311,30.57329750061035,1.0508500546985389,30.28298759460449,0.01122925060914537
6101,2018-11-07,31.09948539733887,31.11762809753418,30.35556411743164,30.35556411743164,4152644.0,0.026501023882878005,-1.0487758602565451,-2.376805323648102,42.05258029621644,33.023588331525126,-1.4665538514344476,-0.467294353823025,2.5108496998142833,2.4748037887665753,39.66088459178283,0.8210334777832031,-2.17806738218777,0.6867658615112333,-2.132831306581128,3.506363029603591,-0.7230327225349455,2.096564445557412,-2.938641623168948,91.42869347344107,47.56790809032589,1.4097985840461795,11,-1.3404178619384801,0.4218559265136719,4.101765632629391,2.884957313537594,-1.224746704101566,2,-0.03675613629047181,1.2739703934105393,30.296594619750977,-1.1694746144417154,30.37824440002441,-1.6728887491649311,30.57329750061035,-0.03675613629047181
6102,2018-11-08,30.595977783203125,31.19020652770996,30.496183395385746,31.09494781494141,3739163.0,-0.016190223333368392,1.0131566571689294,-0.6707296124134375,43.410855450528544,35.326537378720346,-0.7893424813930956,-0.06651458383239728,2.9223757894259634,2.9765343891754554,38.92909168286344,0.6940231323242152,-1.7650846735116161,0.24631004333496165,-2.49254089783215,2.9851609845020732,-1.123115427248596,1.6157355139185192,-2.3739117213085947,36.11111651855696,-11.439516806619906,1.369425470583556,11,-0.8096942901611328,0.7960853576660156,4.570117950439453,3.901042938232422,-1.1294879913330043,3,-0.04862863553530983,-1.0487758602565451,31.09948539733887,1.2739703934105393,30.296594619750977,-1.1694746144417154,30.37824440002441,-0.04862863553530983
6103,2018-11-09,30.48711013793945,30.58236885070801,30.06978988647461,30.39638900756836,2538590.0,-0.0035582338971184013,2.6451542895896245,-0.181816791792166,69.42144631904497,40.563077013489114,-0.5061458028231591,-0.07548224889225708,2.9539410501191163,3.079207621113529,38.43848498477157,0.5261878967285156,-1.3727909532872005,0.20979328155517152,-2.4273854330186175,2.846971996128964,-1.1087960757317248,1.5283826388420678,-2.2050462340748034,37.24688085717026,-14.58182067122737,1.3185893572868963,11,-0.7008266448974574,0.5193843841552734,4.534964561462406,4.202695846557621,-1.7418594360351527,4,-0.04180924130128394,1.0131566571689294,30.595977783203125,-1.0487758602565451,31.09948539733887,1.2739703934105393,30.296594619750977,-0.04180924130128394
6104,2018-11-12,30.38278007507324,30.80917358398437,30.296594619750977,30.72752571105957,2783439.0,-0.0034221040431240413,1.017863042498888,-3.8000588680516554,72.33581171818739,45.95058585420669,-0.21540041588523096,-0.07314832297761242,2.9793324851098255,3.1886968852857827,37.48540060606428,0.5125789642333949,-1.058461825084109,0.1678345680236788,-2.392506151414903,2.7281752874622605,-1.1123357916956103,1.4480049277429679,-2.041918286077877,27.93516064287762,-27.88871241871115,1.2801703597192908,11,-0.2222681045532191,0.2880439758300817,4.454448699951175,4.454448699951175,-1.682891845703118,0,-0.04882051828052725,2.6451542895896245,30.48711013793945,1.0131566571689294,30.595977783203125,-1.0487758602565451,31.09948539733887,-0.04882051828052725
6105,2018-11-13,30.532472610473636,30.636802673339844,30.228553771972656,30.48711013793945,2527895.0,0.004926887369441468,2.2142723061097302,-0.13158244165847918,74.68217757967216,50.27366604909749,-0.1322437900251181,-0.3851325821423508,2.7614883161005785,3.038929921279216,37.19997220451275,0.4082489013671875,-0.7675563972804298,0.4080223083496115,-1.9561381256188959,2.7721827423181153,-0.7740579086346422,1.5901025253338652,-2.133988894050173,41.29559549284106,-19.597425667036582,1.1820802169842524,11,-0.02494907379150746,0.029485702514644885,4.073415756225582,4.073415756225582,-1.6193866729736364,1,-0.04932405177997812,1.017863042498888,30.38278007507324,2.6451542895896245,30.48711013793945,1.0131566571689294,30.595977783203125,-0.04932405177997812
6106,2018-11-14,30.255769729614254,30.627729415893555,30.07432556152344,30.165048599243164,3281932.0,-0.009062576896063934,-3.0666461098575373,1.9999159063192484,66.13992549974904,53.316819765775094,0.22977838569512343,-0.3021948783135393,2.986623086778085,3.309168339124124,37.67921985453014,0.5534038543701136,-0.46231744573813316,0.24449510574340394,-1.8367395579358963,2.325729769422704,-0.7961222260962444,1.2851124375830523,-1.8008165243112515,16.599168228578502,-47.18621637934186,1.0406173318396492,11,0.39010429382324574,0.29257965087891336,4.1301174163818395,4.1301174163818395,-2.2635116577148438,2,-0.009595191548595783,2.2142723061097302,30.532472610473636,1.017863042498888,30.38278007507324,2.6451542895896245,30.48711013793945,-0.009595191548595783
6107,2018-11-15,29.9654598236084,30.45989418029785,29.64339637756348,30.36463737487793,2678557.0,-0.009595191548595783,1.7692387310458917,-4.400050458330002,60.9860456815433,55.33900436522334,0.5255807094132763,-0.20231539676451504,3.2241453355202907,3.5970543077027486,38.20942362601208,0.8164978027343714,-0.1659574395139991,0.06849479675292969,-1.7260161192917032,1.8630057127975626,-0.8287606612693885,0.9657502547752479,-1.4551665192034484,27.626500524375565,-36.23192825728347,0.8972554580223169,11,0.4513416290283203,0.41732215881347656,4.40228271484375,4.40228271484375,-2.0321712493896484,3,-0.0030275233854285544,-3.0666461098575373,30.255769729614254,2.2142723061097302,30.532472610473636,1.017863042498888,30.38278007507324,-0.0030275233854285544
6108,2018-11-16,29.94731521606445,30.32834815979004,29.70236587524414,30.097007751464844,3938108.0,-0.0006055174074003355,1.0444465208995204,0.3750023890980766,60.59956006990612,58.11937089984951,0.49795721109729385,-0.32479133105873714,3.1708012106341137,3.6024324114362223,38.02339360277347,0.6259822845458984,-0.01694121359571099,0.12905149459838583,-1.4955189691160484,1.75362195831282,-0.6832337372588313,0.941336726455603,-1.3827886145395922,26.07006182888455,-34.95204626839002,0.8122852318572171,11,0.4694862365722692,0.4354667663574254,3.98496246337891,4.039395332336429,-2.390523910522461,4,-0.01605571052781396,1.7692387310458917,29.9654598236084,-3.0666461098575373,30.255769729614254,2.2142723061097302,30.532472610473636,-0.01605571052781396
6109,2018-11-19,29.67968559265137,30.31020355224609,29.66154289245605,30.092470169067386,3055472.0,-0.008936681685225545,-1.8889068220622425,2.757549501796525,58.17058936142535,60.86655466403037,0.7331769645401778,0.014308735211738366,3.3568013993945165,3.8577100846399013,36.14822854750554,0.6486606597900391,0.07918274576913475,-0.18348541259765128,-1.735422268900031,1.3684514437047284,-0.9594538407488393,0.5924830155535368,-1.062010359949003,3.6530083654774907,-54.137883152428074,0.7759684281511897,11,0.737115859985348,0.7030963897705043,4.1006326675415,4.307024955749508,-2.1863994598388707,0,-0.031483988866055856,1.0444465208995204,29.94731521606445,1.7692387310458917,29.9654598236084,-3.0666461098575373,30.255769729614254,-0.031483988866055856
6110,2018-11-20,29.080921173095703,29.588964462280273,28.70896148681641,29.49824142456055,3891816.0,-0.020174217064614752,1.9393869892904578,1.010987995453252,40.44201210429435,60.68760264270569,1.2754953603989527,0.6944045236999266,3.8559366794735084,4.430085655180321,34.296049548929965,0.9707241058349609,0.10217621510483355,-0.8112808227539077,-2.2750940257400423,0.6525323802322269,-1.5431874242469767,-0.0793742212608386,-0.4111602818393756,19.385339969601844,-33.26682621147475,0.7319066014930677,11,0.8686628341674805,1.3018608093261719,4.479395866394043,4.785582542419434,-1.2338180541992188,1,-0.013102505985198798,-1.8889068220622425,29.67968559265137,1.0444465208995204,29.94731521606445,1.7692387310458917,29.9654598236084,-0.013102505985198798
6111,2018-11-21,29.693294525146484,29.693294525146484,29.130817413330078,29.18071556091309,3313986.0,0.021057563768554832,1.1946944805182724,-1.228262856724967,43.14346454758083,60.65789254237817,0.4947000964019317,0.19227867855450853,3.126475799051896,3.7997589054162404,32.287496306476825,0.6123733520507812,0.2101252293321565,-0.2626396179199233,-1.5575719118082816,1.032292675968435,-0.9101057648641024,0.38482652902425585,-0.9843330383300746,56.21764000379079,8.810420119784098,0.6474661469441786,11,0.06577301025390625,0.6894874572753906,3.8023834228515625,4.173209190368652,-1.6329956054687536,2,-0.026275581747446264,1.9393869892904578,29.080921173095703,-1.8889068220622425,29.67968559265137,1.0444465208995204,29.94731521606445,-0.026275581747446264
6112,2018-11-22,30.219482421875,30.29205894470215,29.588964462280273,29.588964462280273,3369390.0,0.017720765079903833,-1.230212388791583,1.2300894176133805,46.10001156324571,58.06662201395603,-0.10114665757149055,-0.24726923350627317,2.4787114101240775,3.257770822594324,29.747277847989128,0.703094482421875,0.356906857012671,0.2004964828491218,-1.009984182046768,1.4109771477450117,-0.40474384959882315,0.8057368152970668,-1.5105209350585902,93.27734754571418,47.61355969681854,0.6052403324479447,11,-0.4604148864746094,0.156494140625,3.08341121673584,3.6470212936401367,-2.481246948242191,3,-0.07370160477544663,1.1946944805182724,29.693294525146484,1.9393869892904578,29.080921173095703,-1.8889068220622425,29.67968559265137,-0.07370160477544663
6113,2018-11-23,30.301130294799805,30.373708724975586,29.933706283569336,30.21040916442871,3016962.0,0.0027018289653333305,2.7307630106413945,0.1438834992573501,49.12820083768626,55.48799858278923,-0.2368582898596543,-0.24163097127092925,2.2727593906403882,3.156001713919416,27.02964417749143,0.44000244140625,0.3796220565802919,0.21886587142944336,-0.9043248903042596,1.3420566331631463,-0.3427295094374081,0.7804612522962948,-1.5419088745117158,95.64027327920147,50.93792733199902,0.5615953808668515,11,-0.6282482147216797,-0.07938003540038707,2.833928108215332,3.565373420715332,-3.9010429382324183,4,-0.07814367640890996,-1.230212388791583,30.219482421875,1.1946944805182724,29.693294525146484,1.9393869892904578,29.080921173095703,-0.07814367640890996
6114,2018-11-26,30.110614776611328,30.77288627624512,30.07432556152344,30.450822830200195,3108094.0,-0.006287406322303846,-2.384610408513174,-3.750042048608191,47.947951150011896,52.51752897949364,-0.09946972721291303,0.03423820266044686,2.3442841645936383,3.3212451623979717,24.583797842079512,0.6985607147216797,0.4181298284590298,-0.024722003936766157,-1.0372310632182007,0.9877870553446684,-0.5309765335774834,0.4815325257039511,-1.3021386215209922,67.91203327631393,23.670712479634602,0.5062545296407173,11,-0.36969089508056285,-0.5148468017578125,2.9359893798828125,3.721867561340332,-2.82598876953125,0,-0.08481472364533194,2.7307630106413945,30.301130294799805,-1.230212388791583,30.219482421875,1.1946944805182724,29.693294525146484,-0.08481472364533194
6115,2018-11-27,30.04710960388184,30.33288383483887,29.734119415283203,30.25123405456543,3082508.0,-0.002109062641219017,2.2592557985007558,0.599998878716344,36.12439228767419,49.18246973370755,-0.12522210149623803,0.19340087898764935,2.28677721490509,3.3571141739199355,21.99253210539876,0.5987644195556676,0.29578518475539894,-0.14266033172606996,-0.9928037583910587,0.7074830949389188,-0.5677320450585661,0.2824113816064262,-1.1903638086853014,55.801081869680914,16.804556062587224,0.42507171333249477,11,-0.3061857223510742,-0.45134162902832387,1.5071182250976527,2.299800872802731,-3.1480522155761754,1,-0.08499398127596958,-2.384610408513174,30.110614776611328,2.7307630106413945,30.301130294799805,-1.230212388791583,30.219482421875,-0.08499398127596958
6116,2018-11-28,29.38484001159668,30.03803825378418,29.353086471557614,29.765871047973636,5000785.0,-0.02204104158489839,-2.0816335286999914,1.8666604373014888,34.67279383189694,46.25877508374684,0.44758213036630323,0.8619962606340899,2.8162354953728084,3.9949312434721804,20.84348210178423,0.6940231323242259,0.1454499248531107,-0.7808886528015151,-1.6944521866590279,0.13267488105599767,-1.2376704197302715,-0.3241068858727587,-0.4807899690960653,2.236480096294625,-35.591433862260665,0.45678176692875616,11,0.3560838699340856,0.21092796325683594,1.8802127838134766,2.755679130554199,-2.1501102447509766,2,-0.052330960185365316,2.2592557985007558,30.04710960388184,-2.384610408513174,30.110614776611328,2.7307630106413945,30.301130294799805,-0.052330960185365316
6117,2018-11-29,29.847522735595703,29.96092414855957,29.285045623779297,29.484634399414066,4221931.0,0.015745626786343836,1.2923135641463541,-0.9523852430294657,42.57115411540983,44.25561886658058,-0.03753666804706768,0.38474283595163783,2.2148979282509345,3.5066891938043625,19.91260728532956,0.6758785247802734,-0.029982384369304782,-0.29643268585205007,-1.2189425281744306,0.6260771564703305,-0.7576876070132386,0.16482223530913842,-0.8971145307370918,37.804929639757006,-0.09249556378908608,0.4612549211611897,11,-0.10659885406493785,-0.2517547607421875,1.4175300598144531,2.292996406555176,-1.8870182037353516,3,-0.05987846401023278,-2.0816335286999914,29.38484001159668,2.2592557985007558,30.04710960388184,-2.384610408513174,30.110614776611328,-0.05987846401023278
6118,2018-11-30,30.160512924194336,30.43267822265625,29.92463493347168,29.97453117370605,5676952.0,0.010486303716769285,-2.5555570387377524,0.5125040734161129,47.53770606804635,43.07418738953848,-0.3543702165175304,0.04136295207255358,1.7698805516290577,3.1656442327419114,19.771144565416023,0.5851554870605469,-0.13543508701518547,0.037196731567384234,-0.8630705875918281,0.9374640507265966,-0.4129369280122219,0.4873303911469904,-1.16467372022489,58.84146927724498,18.87076363822262,0.45013365957960644,11,-0.41958904266357067,-0.4014453887939453,1.0977354049682617,1.9732017517089844,-2.327018737792965,4,-0.0803128732143813,1.2923135641463541,29.847522735595703,-2.0816335286999914,29.38484001159668,2.2592557985007558,30.04710960388184,-0.0803128732143813
6119,2018-12-03,30.491647720336914,30.995153427124023,30.46896743774414,30.845462799072266,3245727.0,0.010979083710375148,-1.636363201980094,-1.902418263116836,49.56521703803189,44.08787682662043,-0.6238168082373647,-0.2960173018319452,1.3153022634344431,2.811137399297664,19.215330422266845,0.8346405029296875,-0.1923086368864233,0.36266136169433594,-0.5457580436430689,1.2710807670317408,-0.09154834097436648,0.8168710643630384,-1.4512861372388492,70.55707799225732,29.483547562093953,0.4542097026687029,12,-0.4286623001098633,-0.7053642272949219,0.7666006088256836,1.6420669555664062,-2.8214530944824254,0,-0.13418626639322584,-2.5555570387377524,30.160512924194336,1.2923135641463541,29.847522735595703,-2.0816335286999914,29.38484001159668,-0.13418626639322584
6120,2018-12-04,30.636802673339844,30.83639144897461,30.17865753173828,30.40999794006348,3846372.0,0.004760482422408341,1.1014457868035772,-0.6410261939288636,54.17496172396199,45.31359873510723,-0.5867648259082969,-0.4367713917424254,1.025664965233723,2.6419134862399147,18.63618589649074,0.6577339172363281,-0.2435119602287905,0.490805912017823,-0.4432086748472024,1.4248204988828483,0.023798618585310294,0.9578132054503357,-1.5528091586957338,79.04513662335808,33.4350821398786,0.4670072934325128,12,-0.4967031478881836,-0.8505191802978516,0.6214456558227539,1.4969120025634766,-3.238773345947269,1,-0.10941666145784956,-1.636363201980094,30.491647720336914,-2.5555570387377524,30.160512924194336,1.2923135641463541,29.847522735595703,-0.10941666145784956
6121,2018-12-05,29.956388473510746,30.636802673339844,29.956388473510746,30.636802673339844,2274270.0,-0.022209047304443286,-1.0000000000000104,-3.0000000000000315,49.908433371223005,45.73675671377137,0.15074654222997452,0.16191541612241522,1.546178222746878,3.291740056622057,18.707001944654262,0.680414199829098,-0.2803730631799617,-0.1324534416198695,-0.9539152484258047,0.6890083651860657,-0.5431843450228371,0.2782774617830981,-0.8296356659515105,39.25734087748142,-8.27111860425665,0.41073090340296825,12,0.18371105194091442,0.009071350097652697,1.2984571456909144,2.1773262023925746,-2.041244506835941,2,-0.10205940171688455,1.1014457868035772,30.636802673339844,-1.636363201980094,30.491647720336914,-2.5555570387377524,30.160512924194336,-0.10205940171688455
6122,2018-12-06,29.108137130737305,29.64339637756348,28.89040565490723,29.5662841796875,4617008.0,-0.028316208528391784,1.459261381864364,0.6733355198425749,42.74509428866076,45.02752265276853,0.9217019613017818,0.9412443848598002,2.220497610064399,4.110172255543731,19.2215260003928,1.0659828186035156,-0.19576038667817386,-0.9063127517700202,-1.8006468728118996,-0.011978630728140871,-1.35347981229096,-0.45914569124908056,2.113821029663086,10.344777588278536,-38.24987862810195,0.4471670605209392,12,0.8346424102783203,0.8573226928710938,2.0695953369140625,3.0255775451660156,-0.8301048278808594,3,-0.0643602630933513,-1.0000000000000104,29.956388473510746,1.1014457868035772,30.636802673339844,-1.636363201980094,30.491647720336914,-0.0643602630933513
6123,2018-12-07,29.21246719360352,29.81123352050781,29.16710662841797,29.185251235961914,3499095.0,0.0035842232842873134,-19.285808679981866,-0.05940441546871938,45.84341693774042,44.79368551807171,0.7227051639178796,0.7763277714388188,1.9540465800395275,3.981686754458888,19.311767311219153,0.7030963897705043,-0.16198449580455332,-0.7382505416870089,-1.67157984045879,0.1950787570847723,-1.2049151910728995,-0.2715858923011183,1.9628599166870089,15.301669062088266,-37.367670506638305,0.46666464938588975,12,0.7303123474121058,0.7529926300048793,1.432273387908932,2.921247482299801,-1.0433006286621094,4,-0.04285713539516789,1.459261381864364,29.108137130737305,-1.0000000000000104,29.956388473510746,1.1014457868035772,30.636802673339844,-0.04285713539516789
6124,2018-12-10,28.899477005004886,29.47556114196777,28.84504318237305,29.21246719360352,3064861.0,-0.010714267525721577,-1.9892438114614788,-11.500245286984272,48.299316322623106,46.14645485528825,0.9452293786070882,1.0250497025113567,2.0850675905949636,4.277944359665238,19.786105605096207,0.6305179595947195,-0.19164049111834913,-0.977075576782223,-1.9975152975230621,0.0433641439586161,-1.4872954371526426,-0.46685571641180346,2.230151676177975,2.7335159572430223,-51.90930924316033,0.5102198603704197,12,1.0206212997436488,1.0501070022582972,1.9652643203735316,3.234237670898434,-0.4127845764160156,0,-0.036885886150081704,-19.285808679981866,29.21246719360352,1.459261381864364,29.108137130737305,-1.0000000000000104,29.956388473510746,-0.036885886150081704
6125,2018-12-11,29.02648735046387,29.402984619140625,29.02195167541504,29.185251235961914,3066008.0,0.0043949011754429446,-3.540559583607973,0.507248761403305,43.12440187435324,47.08552241556117,0.7355719686185545,0.8215512049170073,1.8160738556686375,4.124847417303368,20.223586231778416,0.5035076141357386,-0.24776725816088074,-0.7747659683227504,-1.8135042764554008,0.2639723398099001,-1.2941351223890756,-0.25539681425642513,2.0117579107665975,10.126591710861657,-42.48633921250082,0.5193691540663253,12,0.8936109542846644,0.9230966567993129,1.7838211059570277,3.1072273254394496,-0.7076301574707067,1,-0.04672603709272827,-1.9892438114614788,28.899477005004886,-19.285808679981866,29.21246719360352,1.459261381864364,29.108137130737305,-0.04672603709272827
6126,2018-12-12,29.9654598236084,30.08339881896973,29.153499603271484,29.23514747619629,2989834.0,0.032348815129003894,-1.081223799807055,-4.599990389005125,47.58619439706967,47.64274911352338,-0.12558482145929872,-0.1478669263938528,0.7378371069670671,3.159261719860929,20.208584661397545,1.0569114685058594,-0.26504668610975557,0.17872200012207173,-0.8412167660640186,1.198660766308162,-0.33124738297097167,0.6886913832151151,0.9850573544677736,90.47616113853542,41.23043040162387,0.5099693830930445,12,-0.04536151885986328,-0.015875816345214844,0.6928892135620117,2.168254852294922,-1.3109321594238281,2,-0.08567966289618101,-3.540559583607973,29.02648735046387,-1.9892438114614788,28.899477005004886,-19.285808679981866,29.21246719360352,-0.08567966289618101
6127,2018-12-13,29.874738693237305,30.20133781433105,29.63432502746582,30.110614776611328,2999971.0,-0.0030275233854285544,1.7173864358286741,-0.3229797280709544,45.955262399891154,47.46692203928391,-0.034192860225449095,-0.06776523738573559,0.7141766368239786,3.206130633371565,19.746009026743764,0.5670127868652308,-0.22741657454331232,0.09253692626953125,-0.9248588975171437,1.1099327500562062,-0.416160985623808,0.6012348381628705,0.991559525010743,75.91975125476571,31.198316141152667,0.5086979118933381,12,0.04535961151123047,0.0748453140258789,0.7654657363891602,2.2589759826660156,-1.0070133209228551,3,-0.0655937026490575,-1.081223799807055,29.9654598236084,-3.540559583607973,29.02648735046387,-1.9892438114614788,28.899477005004886,-0.0655937026490575
6128,2018-12-14,29.46648979187012,29.74319076538086,29.3122615814209,29.53453063964844,2739982.0,-0.013665354718553568,-1.2891490579706042,0.28846013892145844,44.13223720630087,46.86325761353602,0.29642844448823524,0.3189681181098045,1.013810403355908,3.5691567318471336,19.375190755729733,0.5624771118164062,-0.1374070173427029,-0.2916707038879345,-1.3153431115455732,0.7320017037697042,-0.8035069077167556,0.22016549994088663,1.3189582249429286,45.819440323222786,3.8649244607497835,0.5118362038288198,12,0.3742275238037074,0.3855676651000941,1.1226835250854457,2.6672248840331996,-0.3220634460449254,4,-0.04033250982414516,1.7173864358286741,29.874738693237305,-1.081223799807055,29.9654598236084,-3.540559583607973,29.02648735046387,-0.04033250982414516
6129,2018-12-17,28.745250701904297,29.46648979187012,28.49576568603516,29.46648979187012,3596922.0,-0.02447658662637231,1.691823333871031,10.600089703697526,39.40959922593992,45.222661780422456,0.8313105708847175,1.0188492176355517,1.6346782848789871,4.2482698012820705,19.21109549845467,0.9707241058349609,-0.13334378202646846,-0.9661880493164077,-2.0857480383781777,0.15337193974536234,-1.5259680438472927,-0.40640805478552267,1.9625811215311515,14.627643811136151,-24.518882232968977,0.5597799945308858,12,0.8210334777832031,1.000208854675293,1.6511383056640625,3.3884639739990234,0.8482494354248047,0,-0.020041019747471633,-1.2891490579706042,29.46648979187012,1.7173864358286741,29.874738693237305,-1.081223799807055,29.9654598236084,-0.020041019747471633
6130,2018-12-18,28.69988822937012,28.70896148681641,28.04215431213379,28.39596939086914,4391194.0,-0.0015780858203184867,3.1408190459269094,-0.4213843130928766,43.80638912306508,44.54465686396047,0.6403696805103927,1.0900915754871257,1.5754644451335302,4.251683984436365,18.346757249310304,0.7030963897705078,-0.18482257676726377,-0.9924988746643031,-2.1687679040408234,0.18377015471221725,-1.5806333893525633,-0.4043643599760429,1.875219625821309,30.462159263767912,-12.801630814188204,0.5881345146882598,12,0.42185783386230113,0.8187656402587855,1.7157797813415492,3.4338264465331996,0.6078376770019496,1,-0.007428454044050126,1.691823333871031,28.745250701904297,-1.2891490579706042,29.46648979187012,1.7173864358286741,29.874738693237305,-0.007428454044050126
6131,2018-12-19,28.9130859375,29.13989067077637,28.73164176940918,28.86772537231445,3011973.0,0.007428520502449354,-1.5714217064321807,0.14925223263316775,41.151196604352926,44.367557121259594,0.29459604960010566,0.8595133123335437,1.2759984127392165,3.997206949373904,17.38807468088233,0.44000244140625,-0.2768496035602759,-0.740290737152101,-1.9670979027757447,0.48651642847154264,-1.3536943199639246,-0.12688715434027742,1.4593856342468179,40.336155981180845,-3.468681464581813,0.613403582811822,12,0.20866012573242188,0.6055679321289062,1.621654987335205,3.2206287384033203,1.0795917510986364,2,-0.02055224218512519,3.1408190459269094,28.69988822937012,1.691823333871031,28.745250701904297,-1.2891490579706042,29.46648979187012,-0.02055224218512519
6132,2018-12-20,27.99225807189941,28.41865158081055,27.89699935913086,28.23720741271973,3841235.0,-0.03184813504829953,-1.3958302308265242,-5.400050458329563,31.587057959164596,42.78351723475117,1.1627679036317176,1.691660074137861,2.1175283901971653,4.86902627176811,17.49268690791615,1.0160865783691406,-0.4432195685687077,-1.5497573852539084,-2.951998301024247,-0.14751646948356978,-2.250877843139076,-0.8486369273687409,2.1937881190783663,5.15974196641081,-35.22524466197752,0.7011204578851689,12,1.0569105148315465,1.453818321228031,2.6048536300659215,4.14145660400391,2.141036987304691,3,0.023659027098996033,-1.5714217064321807,28.9130859375,3.1408190459269094,28.69988822937012,1.691823333871031,28.745250701904297,0.023659027098996033
6133,2018-12-21,27.93328857421875,27.96957778930664,27.339059829711914,27.67473030090332,5706034.0,-0.0021066359680307345,2.8082033972501743,-1.05555815112437,27.22132951842562,40.44151870095145,1.1412148002186413,1.6486694696936937,2.092393819907315,4.876698219299115,17.855230330261428,0.6531982421874964,-0.5516068676965702,-1.4903347969055183,-3.0170265184009004,0.03635692458986384,-2.2536806576532094,-0.7269889361578272,2.023852933574336,27.931765326084374,-8.279883368876618,0.7633458607476907,12,0.8369102478027344,1.2338180541992188,2.466503143310547,4.20042610168457,3.2387733459472656,4,0.03345244494263189,-1.3958302308265242,27.99225807189941,-1.5714217064321807,28.9130859375,3.1408190459269094,28.69988822937012,0.03345244494263189
6134,2018-12-24,27.55679130554199,27.79266929626465,27.30730628967285,27.30730628967285,674688.0,-0.013478444103579457,-2.8909190990963443,0.9649082687243056,23.661756258055263,38.279002521362784,1.4608462929892028,1.9226036972035878,2.388475818792937,5.196073399849414,18.797321225782117,0.6259822845458984,-0.5626949851605936,-1.7391408920288107,-3.4410435556500865,-0.03723822840753499,-2.5900922238394486,-0.8881895602181729,2.086180400881357,13.613835108586148,-16.469991177814723,0.8509513318106385,12,1.1975307464599645,1.5944385528564489,2.8430004119873082,4.576923370361332,3.111763000488285,0,0.05761320404396697,2.8082033972501743,27.93328857421875,-1.3958302308265242,27.99225807189941,-1.5714217064321807,28.9130859375,0.05761320404396697
6135,2018-12-27,27.4932861328125,28.18277359008789,27.189367294311523,28.12380409240723,2994170.0,-0.002304519855935383,1.6545448985364686,-2.5272778703690046,26.452732604424824,35.930840099957805,1.4348894216387116,1.8814350930228727,2.3462109285177633,5.196799447007578,19.25035900202873,0.9934062957763672,-0.6119204964302334,-1.674954891204834,-3.5170023696524737,0.16709258724280573,-2.595978630428654,-0.7539311519810141,1.8226924152657773,15.581399442225749,-12.790893077782773,0.9210237392238195,12,1.202066421508789,1.5989742279052734,2.906505584716797,4.64042854309082,3.0936203002929688,3,0.07639006826506822,-2.8909190990963443,27.55679130554199,2.8082033972501743,27.93328857421875,-1.3958302308265242,27.99225807189941,0.07639006826506822
6136,2018-12-28,27.847103118896484,28.051227569580078,27.552255630493164,27.606689453125,1914283.0,0.012869214119214156,-1.8571350560276096,-0.38129550810259544,36.68584478012294,34.90090480887245,0.8370029241797532,1.4825173120542203,1.8828514135959864,4.7830719755645035,19.35845343362001,0.5579414367675781,-0.6525359536759936,-1.2442510604858406,-3.174490660635371,0.6859885396636898,-2.2093708605606075,-0.2791312604110736,1.1286176285791107,53.505591164609875,21.908907900948996,0.9651198000747654,12,0.619175910949707,1.245157241821289,2.319079875946045,4.286611557006836,2.9121742248535156,4,0.052451516455384484,1.6545448985364686,27.4932861328125,-2.8909190990963443,27.55679130554199,2.8082033972501743,27.93328857421875,0.052451516455384484
6137,2018-12-31,28.06029891967773,28.2871036529541,27.96504020690918,28.11019515991211,574060.0,0.007655941800157162,-1.6792440854925978,-0.20754327785095808,38.108626102485694,34.23161468622632,0.3792436014524867,1.189550898997556,1.5689597923351357,4.511973325507899,19.288703552691906,0.4400005340576172,-0.6715959810391112,-0.9416940689086957,-2.8899318127593325,1.0065436749419412,-1.9158129408340159,0.03242480301662454,0.6296052752916133,79.33887025871773,43.793943238142965,0.9741188719253193,12,0.2676296234130895,1.0319614410400426,2.010625839233402,4.0734157562255895,2.6672267913818395,0,0.06886522393978467,-1.8571350560276096,27.847103118896484,1.6545448985364686,27.4932861328125,-2.8909190990963443,27.55679130554199,0.06886522393978467
6138,2019-01-02,27.73823547363281,27.919679641723636,27.24380111694336,27.67473030090332,2618885.0,-0.011477548652165992,2.1702101962397817,-1.272744648317881,38.03738674004262,34.07914663223773,0.48095012426276185,1.3922185828005311,1.8080525731796406,4.77932274632558,20.103735017891797,0.8164978027343714,-0.8045395744607688,-1.14264364242554,-3.088802459399485,0.803515174548405,-2.1157230509125107,-0.16956423393856923,0.7115828172312852,49.99999999999968,9.878975681558437,0.9730794084869718,1,0.42639350891113637,1.3540248870849645,2.3292865753173864,4.395479202270511,2.898567199707035,2,0.0863450592539663,-1.6792440854925978,28.06029891967773,-1.8571350560276096,27.847103118896484,1.6545448985364686,27.4932861328125,0.0863450592539663
6139,2019-01-03,26.400087356567386,27.4932861328125,26.400087356567386,27.42978286743164,4206533.0,-0.048242005816751754,-1.123343774369887,-16.214356509987336,28.3470621608939,32.36144363644093,1.622026448704048,2.5382583653046176,3.134295453213351,6.057824233611004,21.90546670097458,1.3381481170654226,-0.971239138764755,-2.276213741302488,-4.364451281537175,-0.18797620106780144,-3.3203325114198314,-1.2320949711851448,1.8870162963867152,0.0,-42.10103008038004,1.0441187701173438,1,1.3699016571044922,2.2975330352783168,3.547228813171383,5.733627319335934,4.313829421997063,3,0.18075601414294318,2.1702101962397817,27.73823547363281,-1.6792440854925978,28.06029891967773,-1.8571350560276096,27.847103118896484,0.18075601414294318
6140,2019-01-04,27.284626007080078,27.36627578735352,26.35018920898437,26.495344161987305,3521048.0,0.033505141046158426,1.1333327993880977,-0.7665196524264786,27.698122428513997,30.866657616903268,0.5762160695394485,1.464807951701939,2.256951068247023,5.116148964978237,23.493798808704273,1.0160865783691477,-1.0912686219246694,-1.2240662574768066,-3.183917746314897,0.7357852313612838,-2.203992001895852,-0.2441405130577614,0.6628147125244155,48.243576323410906,11.755157834545287,0.9799257444190458,1,0.09979438781738281,1.388045310974121,2.3837199211120605,4.849088668823242,3.565372467041012,4,0.12402326123407748,-1.123343774369887,26.400087356567386,2.1702101962397817,27.73823547363281,-1.6792440854925978,28.06029891967773,0.12402326123407748
6141,2019-01-07,26.899057388305664,27.45699882507324,26.63596534729004,27.39349365234375,2632735.0,-0.014131350698168399,1.6423298968439526,-0.6264381565497292,26.402882268061745,30.29063809566962,0.7219739019230964,1.6965689840655074,2.6480141608759027,5.452260975968301,24.8783890765318,0.8210334777831996,-1.1386707548763901,-1.4567683219909675,-3.418108963390477,0.5045723194085419,-2.437438642690722,-0.4760980012912128,0.7289330291748044,28.337244374944127,-3.0326999230098863,0.9806703206997539,1,0.4195890426635742,1.7736139297485352,2.7692885398864746,5.234657287597656,4.218570709228516,0,0.1370995641803825,1.1333327993880977,27.284626007080078,-1.123343774369887,26.400087356567386,2.1702101962397817,27.73823547363281,0.1370995641803825
6142,2019-01-08,27.234729766845703,27.72916412353516,26.908130645751953,26.944419860839844,3210090.0,0.012478964362742762,-3.5249923787699005,-0.5871533443661348,32.09608410128405,30.832277493765,0.29898749643036027,1.2789203008445362,2.3044482166036673,5.0630048491699995,25.176409771458903,0.8301067352294957,-1.2230264009728415,-1.0274255752563484,-3.0162349076892596,0.9613837571765629,-2.0218302414728058,-0.03302090903989097,-0.8845405578613317,56.358454910586765,25.70852203567009,0.9944046662164557,1,0.08391666412353516,1.437941551208496,2.4336161613464355,4.898984909057617,4.173210144042969,1,0.12941371576210448,1.6423298968439526,26.899057388305664,1.1333327993880977,27.284626007080078,-1.123343774369887,26.400087356567386,0.12941371576210448
6143,2019-01-09,27.96050453186035,28.13287734985352,27.56586456298828,27.602153778076172,3510445.0,0.02664886970526048,-1.6315822087274598,1.2343731521753414,43.70908519331618,33.059758486571766,-0.4721749315668511,0.47910657034632465,1.5765647053709486,4.28601897376911,25.51363139112458,0.898147583007816,-1.3013797212300027,-0.2390526771545396,-2.1801593736749822,1.702054019365903,-1.209606025414761,0.7315006711056817,-1.5827358245849652,90.33073626051457,55.272460523786435,0.9705533482602221,1,-0.6418581008911133,0.7121667861938477,1.707841396331787,4.173210144042969,3.5200119018554688,2,0.0989617757450072,-3.5249923787699005,27.234729766845703,1.6423298968439526,26.899057388305664,1.1333327993880977,27.284626007080078,0.0989617757450072
6144,2019-01-10,27.83349418640137,27.96957778930664,27.47060585021973,27.95143318176269,2250996.0,-0.004542491188392339,5.470566411080834,-0.3291160800302124,43.1443005206371,34.91437714392869,-0.3372522689712625,0.5503796998390591,1.6995082933188748,4.360197574671783,25.613979234178636,0.4989719390869105,-1.2429638010872708,-0.31276388168334535,-2.2313598969640225,1.6058321335973318,-1.272061889323684,0.6465341259569932,-1.3855211334228592,83.20608318479168,45.601509482940045,0.9592980076403385,1,-0.5148477554321325,0.8391771316528285,1.9165015220642054,4.30022048950195,4.000837326049801,3,0.10071708813003033,-1.6315822087274598,27.96050453186035,-3.5249923787699005,27.234729766845703,1.6423298968439526,26.899057388305664,0.10071708813003033
6145,2019-01-11,27.67019462585449,27.93328857421875,27.56586456298828,27.85617446899414,2234375.0,-0.005867016173149553,1.1599959633788761,1.5769156127697987,40.08682865473389,35.29226424110769,-0.1634027674294849,0.639654780252318,1.8596843541065446,4.471424772758102,25.71974999936274,0.36742401123046875,-1.1594656462804984,-0.408248805999758,-2.2913960594041036,1.4748984474045876,-1.3498224327019308,0.5333248207024148,-1.154825401000977,69.09085348993924,30.51686748099813,0.9415736267021737,1,-0.35154819488525035,0.9230957031250036,2.254439830780033,4.463520050048832,3.9509410858154332,4,0.11000002688329369,5.470566411080834,27.83349418640137,-1.6315822087274598,27.96050453186035,-3.5249923787699005,27.234729766845703,0.11000002688329369
6146,2019-01-14,27.398029327392575,27.58854484558105,27.19844055175781,27.479679107666016,1924994.0,-0.009836045685331363,1.606070259043652,0.43902489052069127,44.71347989915214,36.026136885181735,0.04287070492728873,0.7479608138966505,2.0962523160785658,4.683467235378526,26.896521625355174,0.4717540740966797,-1.0191082045222828,-0.5520425796508839,-2.2327194181629615,1.1286342588611937,-1.3923809989069227,0.2882958396051549,-0.8179597775390626,39.99999999999959,-2.684970650126587,0.8403384192560379,1,-0.15649604797362926,1.0954666137695348,2.5651621818542516,4.735685348510746,4.1233119964599645,0,0.1259933371659412,1.1599959633788761,27.67019462585449,5.470566411080834,27.83349418640137,-1.6315822087274598,27.96050453186035,0.1259933371659412
6147,2019-01-15,27.915143966674805,27.94689750671387,27.55679130554199,27.56132888793945,2003116.0,0.01887415452779373,-1.1499955324058229,-4.333325546626654,49.85074448893677,37.338732190614415,-0.5554064201118507,0.08064569948931677,1.5353617188010702,4.104932561500803,28.09535661313024,0.5488681793212962,-0.8941807415323559,0.06305179595947408,-1.352804401555609,1.4789079934745573,-0.6448763027980675,0.7709798947170157,-1.2729621048212927,76.69897165624967,30.819826480973305,0.7079280987575424,1,-0.6736106872558594,0.3606195449829066,2.1376357078552246,4.218570709228516,3.6198062896728516,1,0.1147221069209785,1.606070259043652,27.398029327392575,1.1599959633788761,27.67019462585449,5.470566411080834,27.83349418640137,0.1147221069209785
6148,2019-01-16,28.278032302856445,28.39143371582031,27.910608291625977,27.910608291625977,2639604.0,0.012999694238183368,-1.6172781826864981,1.0384634045099383,55.94616065380128,40.40529868982635,-0.9316445819272268,-0.39615513732188745,1.1226526655284417,3.6816762286751015,28.7970933942573,0.4808254241943324,-0.857911731072214,0.4853630065917969,-0.730895745658195,1.7016217588417888,-0.12276636953319908,1.0934923827167928,-1.576222621482934,90.49437864524741,38.859475611226266,0.6081293761249952,1,-0.9072208404541051,-0.0022687911987340215,1.6760873794555664,3.855682373046875,3.2160930633544886,2,0.1106833592419394,-1.1499955324058229,27.915143966674805,1.606070259043652,27.398029327392575,1.1599959633788761,27.67019462585449,0.1106833592419394
6149,2019-01-17,28.16916656494141,28.25081443786621,27.88792610168457,27.987722396850586,1992906.0,-0.0038498342723810586,1.1052876183310003,0.4938277372869135,55.53082538152454,43.49782124016085,-0.6095450370490738,-0.3506384804743128,1.1856935681719314,3.7249444888136303,28.78480589856659,0.390106201171875,-0.8475239162923387,0.4053014755249045,-0.7412586554595748,1.5518616065093838,-0.1679785899673334,0.9785815410171423,-1.3659794415010893,81.3689501688331,24.133629202483064,0.5732800654922395,1,-0.655467033386234,0.10659694671630149,1.784953117370602,3.9645481109619105,3.3294944763183594,3,0.11755228402446338,-1.6172781826864981,28.278032302856445,-1.1499955324058229,27.915143966674805,1.606070259043652,27.398029327392575,0.11755228402446338
6150,2019-01-18,28.48669242858887,28.745250701904297,28.30524826049805,28.40504264831543,3941490.0,0.011272107142944243,-2.1290335707019867,0.4499994743979336,55.26512221783634,46.70473679013581,-0.8254286974409091,-0.7219712176487114,0.8277199578703573,3.337207294212785,28.155683613980187,0.5760841369628871,-0.8046963758536521,0.7334871292114293,-0.3799161937089117,1.8468904521317704,0.1767854677512588,1.2901887906715999,-1.5882105096057515,83.28442095554261,24.5207417849453,0.5567016614601702,1,-0.6600017547607457,-0.21092891693115945,1.4481487274169886,3.6470222473144496,3.2160930633544886,4,0.11751589245589833,1.1052876183310003,28.16916656494141,-1.6172781826864981,28.278032302856445,-1.1499955324058229,27.915143966674805,0.11751589245589833
6151,2019-01-21,28.318857192993164,28.48669242858887,28.22813415527344,28.36421775817871,1561529.0,-0.005891706663258334,-1.279988562971008,-0.5555503644178417,52.1444763822689,48.93233593246746,-0.48613768350150366,-0.6334120580031382,0.9264397122564105,3.4274930583213035,28.122893998488895,0.2585582733154297,-0.5641606274041848,0.5953633308410637,-0.4146290232308054,1.605355684912933,0.09036715380512916,1.1003595078769983,-1.272633771376352,64.12216435696013,7.632243303256203,0.5049961770359348,1,-0.3470115661621094,-0.04309368133545277,1.6159839630126953,3.705991744995117,3.4338264465332067,0,0.11661058552510473,-2.1290335707019867,28.48669242858887,1.1052876183310003,28.16916656494141,-1.6172781826864981,28.278032302856445,0.11661058552510473
6152,2019-01-22,28.65452766418457,28.65452766418457,28.096588134765625,28.18730926513672,3037452.0,0.01185324919377262,1.388345709655164,-10.300100916659659,57.58259151730122,50.473836635132464,-0.6696510682759076,-0.9664746656783052,0.5403613072953704,3.0158722562946068,27.338263571700487,0.5579395294189453,-0.3620869799162705,0.8979203224182122,-0.18962266664523142,1.9854633114816558,0.3541488278864904,1.441691816949934,-1.47238206014476,89.41788936227016,30.780728365585937,0.5437714945317219,1,-0.6826820373535156,-0.378764152526859,1.280313491821289,3.0664024353027344,2.7896995544433594,1,0.1000474931314681,-1.279988562971008,28.318857192993164,-2.1290335707019867,28.48669242858887,1.1052876183310003,28.16916656494141,0.1000474931314681
6153,2019-01-23,28.86772537231445,29.353086471557614,28.53658866882324,28.6318473815918,3343570.0,0.007440279966518304,-2.8297681991822365,0.5048559543103331,75.09227146254577,54.02361118423343,-0.8276637982929564,-1.16585109588409,0.28170340555234574,2.736029200943399,26.1337795628262,0.816497802734375,-0.09119583603079917,1.0643961906433077,-0.1301325418406698,2.258924923127285,0.4671318244013172,1.6616605568852982,-1.5605313604454807,66.8731758500115,0.7849842174722568,0.5972643662419895,1,-0.5919618606567383,-0.8210353851318324,1.0671157836914098,2.653615951538093,2.884958267211921,2,0.09239470202911115,1.388345709655164,28.65452766418457,-1.279988562971008,28.318857192993164,-2.1290335707019867,28.48669242858887,0.09239470202911115
6154,2019-01-24,29.144426345825195,29.330406188964844,28.817827224731445,28.9403018951416,2478821.0,0.009585132529219553,-1.2828273389850666,0.8653815053207234,71.57896507294926,57.52273745292403,-1.0044857275353252,-1.3887119071227865,-0.03481637846252639,2.394194721440126,24.842314399593963,0.5125789642333984,0.13364721862019024,1.2617154121398926,-0.06727321548921239,2.5907040397689975,0.5972210983253383,1.9262097259544468,-1.6326430879873612,83.39352153341038,14.426484336868654,0.6644943138145527,1,-0.868662834167484,-1.2360868453979492,0.7019610404968262,2.2476367950439453,2.948465347290039,3,0.08062258603083894,-2.8297681991822365,28.86772537231445,1.388345709655164,28.65452766418457,-1.279988562971008,28.318857192993164,0.08062258603083894
6155,2019-01-25,29.5935001373291,29.81123352050781,29.393911361694336,29.4256649017334,2966651.0,0.015408565129237273,-2.607832467639511,0.8222201457671463,80.80915849400938,61.53336840790815,-1.2874354742763359,-1.7627527275959416,-0.5241374575377478,1.8872247964536442,24.231928735463505,0.6668071746826136,0.23837882878351735,1.6057785034179695,0.08787799705526567,3.1236790097806733,0.8468282502366193,2.3647287565993196,-1.89758655811929,87.30155022203256,12.650040792902644,0.7589502531813515,1,-0.9094877243042028,-1.5127887725830114,0.06237173080444336,1.4129943847656214,2.9620723724365234,4,0.06437768074373551,-1.2828273389850666,29.144426345825195,-2.8297681991822365,28.86772537231445,1.388345709655164,28.65452766418457,0.06437768074373551
6156,2019-01-28,29.30772590637207,29.57535552978516,29.21246719360352,29.393911361694336,3138180.0,-0.009656655334140618,-1.6229458475792005,-0.5135122849285179,73.97693213550922,64.21405592419399,-0.784814690788675,-1.4355426990988178,-0.2738407219257972,2.123355493010635,23.496492030136316,0.3810329437255824,0.36033502860161803,1.2469731330871596,-0.3791343285953239,2.873080594769643,0.4339194022459196,2.0600268639283996,-1.3579739342064983,70.63488355536586,-6.069064750425923,0.8130537308412412,1,-0.4581460952758789,-1.2270145416259801,0.01247406005859375,1.36309814453125,3.483724594116211,0,0.0817210995224491,-2.607832467639511,29.5935001373291,-1.2828273389850666,29.144426345825195,-2.8297681991822365,28.86772537231445,0.0817210995224491
6157,2019-01-29,29.992677688598636,30.60958671569824,29.36669540405273,30.60958671569824,5689902.0,0.0233710313933857,3.029415220227725,7.157925021024129,73.72884224779958,66.18990943463824,-1.2785277249319158,-2.0746722805498443,-0.977683281200413,1.3938325479937674,23.441102398459147,1.3018608093261683,0.5475289792369296,1.83530597686768,-0.006072242811121953,3.676684196546482,0.914616867028279,2.755995086707081,-1.8195479306319946,70.24073283476656,-4.543733822496733,0.9206891098394018,1,-0.7439212799072301,-1.5127897262573313,-0.6724777221679723,0.5692806243896449,2.6672229766845597,1,0.058681187761930875,-1.6229458475792005,29.30772590637207,-2.607832467639511,29.5935001373291,-1.2828273389850666,29.144426345825195,0.058681187761930875
6158,2019-01-30,30.1332950592041,30.214946746826172,29.62978935241699,30.010820388793945,3608965.0,0.004688390015237687,3.0951878795969012,-0.19852954816688434,76.76875765371582,68.54967968710393,-1.260897149428395,-2.1361808669687576,-1.1353619851957077,1.2003902167032514,22.79229159039239,0.5851573944091832,0.736191936426799,1.8561703681945794,-0.17243987273606365,3.8847806091252224,0.8418652477292561,2.8704754886599027,-1.6190613271550376,73.41765683980607,-0.28907599100824655,1.0143051204653222,1,-0.780207633972168,-1.6534070968627965,-0.8856725692749023,0.3787651062011754,2.0911426544189524,2,0.04350444107915141,3.029415220227725,29.992677688598636,-1.6229458475792005,29.30772590637207,-2.607832467639511,29.5935001373291,0.04350444107915141
6159,2019-01-31,31.172061920166016,31.172061920166016,30.255769729614254,30.40092658996582,5962357.0,0.03447239536602309,1.3764757096886786,6.296284183641687,83.85966801798929,71.72685144267649,-2.0438394078954865,-2.950380543015676,-2.1708435629185843,0.11155021227761708,21.807378719559768,1.038766860961914,0.8942477263224617,2.656338500976563,0.4431584590827313,4.869518542870395,1.549748480029649,3.7629285219234774,-2.364478770406066,100.0,24.647361116724156,1.1065900209469155,1,-1.5377368927001953,-2.4109363555908203,-2.203409194946289,-1.104538917541504,0.4853630065917933,3,0.018626349480742377,3.0951878795969012,30.1332950592041,3.029415220227725,29.992677688598636,-1.6229458475792005,29.30772590637207,0.018626349480742377
6160,2019-02-01,30.668554306030273,31.36257743835449,30.39638900756836,31.299072265625,5044168.0,-0.016152528357773144,1.5508972386652478,-0.817648906620628,80.2686780153372,74.85176273523963,-1.3391085065035178,-2.298188290342381,-1.6505308124729652,0.5569130368496218,20.78797986077764,0.9661884307861293,0.9825698813334078,1.9836344718933105,-0.34751927305736885,4.31478821684399,0.8180575994179726,3.1492113443686485,-1.4826545530053536,67.72150944266588,-11.603038032608495,1.1655768724753393,2,-0.9389715194702148,-1.8121709823608434,-1.7157783508300781,-0.616908073425293,1.428873062133782,4,0.046442925638816135,1.3764757096886786,31.172061920166016,3.0951878795969012,30.1332950592041,3.029415220227725,29.992677688598636,0.046442925638816135
6161,2019-02-04,30.58690643310547,30.82278251647949,30.346492767333984,30.668554306030273,2880640.0,-0.0026622667671279965,1.4418585321253692,0.1294933343013495,76.89500340034046,76.99758627779956,-1.007895377050879,-2.030178353422272,-1.5724217169554962,0.5681970520564583,19.82402672799647,0.47628974914550426,1.0936249235796538,1.7175941467285156,-0.6021633853244133,4.0373516787814445,0.5577153807020494,2.877472912754982,-1.009204696721227,61.136430314110136,-17.75518304682725,1.1598787660264647,2,-0.6373233795166051,-1.7305231094360387,-1.6930999755859375,-0.5942296981811523,1.3789730072021449,0,0.06436303327914805,1.5508972386652478,30.668554306030273,1.3764757096886786,31.172061920166016,3.0951878795969012,30.1332950592041,0.06436303327914805
6162,2019-02-05,30.75927734375,30.886287689208984,30.428142547607425,30.600513458251953,3598389.0,0.0056354476717517255,1.2197783918158207,-1.9444950592192867,75.97342932956376,77.09549270746821,-0.9502377680603509,-2.028987566535015,-1.7633646057879773,0.32169421728922387,19.24309805044621,0.45814514160155895,1.2016902160737821,1.7137376785278313,-0.6186449934033753,4.046120350459038,0.547546342562228,2.8799290144934346,-0.8602979810111151,65.18327315956343,-11.735019039974304,1.1661913359656033,2,-0.6690750122070312,-1.90289402008057,-1.9800076484680176,-0.7666006088256836,1.4878387451171946,1,0.06606699936502891,1.4418585321253692,30.58690643310547,1.5508972386652478,30.668554306030273,1.3764757096886786,31.172061920166016,0.06606699936502891
6163,2019-02-06,30.72752571105957,30.89082336425781,30.437213897705078,30.65041160583496,1954565.0,-0.00103226198507822,1.2472077860720243,0.4857156587135683,77.22010605417971,77.72228614982714,-0.7006062728181348,-1.8754648768410114,-1.7535689796750376,0.27779731534211294,19.224852933947442,0.4536094665527308,1.3610947607270028,1.5436349868774428,-0.8453307843738607,3.9326007581287463,0.3491521012517893,2.7381178725030964,-0.565098694709878,42.623120323427045,-32.33875145432843,1.1944828856256522,2,-0.4400033950805664,-1.8711423873901403,-2.0174312591552734,-0.7348489761352539,1.7010364532470703,2,0.06288742453246465,1.2197783918158207,30.75927734375,1.4418585321253692,30.58690643310547,1.5508972386652478,30.668554306030273,0.06288742453246465
6164,2019-02-07,30.636802673339844,30.854534149169922,30.559688568115234,30.58236885070801,3294687.0,-0.0029525005876758215,-4.909061371151163,0.7058867177837779,74.0365256884548,76.96977139365443,-0.42010587229519203,-1.648474947583729,-1.68016701920698,0.29657379995616395,19.12253832517218,0.2948455810546875,1.4686667102739648,1.312746524810791,-1.0715641806622003,3.6970572302837823,0.12059117207429537,2.5049018775472867,-0.2583485810292885,28.57142857142867,-43.464843223614935,1.1921553527364948,2,-0.34928035736083984,-1.7804193496704137,-2.0083580017089844,-0.6509313583374023,2.39959716796875,3,0.05182117263381314,1.2472077860720243,30.72752571105957,1.2197783918158207,30.75927734375,1.4418585321253692,30.58690643310547,0.05182117263381314
6165,2019-02-08,30.71391677856445,30.71391677856445,30.28752326965332,30.496183395385746,2881268.0,0.0025170415479325303,2.916657176645884,3.9999649602299914,77.32920511839453,77.34224616953058,-0.35936636634116326,-1.566167538948708,-1.772015977386122,0.14781057606311165,18.837361286912962,0.42639350891112926,1.4783719554163746,1.2376745223998995,-1.0900393198293337,3.5653883646291327,0.07381760128528114,2.401531443514518,0.6486606597900391,70.67685099414152,-2.2629922567006986,1.1638569211146172,2,-0.34928035736083984,-1.8575334548950195,-2.4801120758056605,-1.2769117355346573,1.9641304016113317,4,0.03071923893639772,-4.909061371151163,30.636802673339844,1.2472077860720243,30.72752571105957,1.2197783918158207,30.75927734375,0.03071923893639772
6166,2019-02-11,30.84999847412109,30.91804122924805,30.627729415893555,30.91804122924805,2034323.0,0.004430620052067624,7.5332174693045895,-0.3125049275108834,76.24729844544603,77.62207463593573,-0.28348103290118587,-1.5076757976077388,-1.9002048505914537,-0.060653026433353574,18.27787159872979,0.29031181335449574,1.5185037794239165,1.201157760620113,-0.98536210549074,3.387677626730966,0.10789782756468824,2.2944176936755376,0.4910778808593754,89.2084350506534,17.594812220968763,1.093259933055426,2,-0.35381507873535156,-1.8507270812988246,-2.82145261764526,-2.0639247894287074,1.9187698364257848,0,0.040435298403317166,2.916657176645884,30.71391677856445,-4.909061371151163,30.636802673339844,1.2472077860720243,30.72752571105957,0.040435298403317166
6167,2019-02-12,31.11762809753418,31.26278305053711,30.922576904296875,30.93618583679199,2365181.0,0.008675190815247369,-2.26086400117004,-2.666591915680662,76.5524655634175,77.59804218145813,-0.4187959541338131,-1.605391021286792,-2.1715849682978714,-0.40404402965376107,18.367843750365232,0.4127845764160192,1.4880125741431556,1.308663177490235,-0.8113152276819093,3.4286415826623795,0.2486739749041611,2.368652380076309,0.2023771957397429,85.11627816012376,12.370010194822143,1.0599892025860724,2,-0.30845451354980824,-1.982274055480957,-3.121969223022461,-2.331554412841797,1.242891311645515,1,0.027259511557715665,7.5332174693045895,30.84999847412109,2.916657176645884,30.71391677856445,-4.909061371151163,30.636802673339844,0.027259511557715665
6168,2019-02-13,31.407939910888672,31.5530948638916,31.12670135498047,31.22195816040039,2288978.0,0.009329496851255836,-1.2650664667261085,1.0250189218736658,76.62755178283184,76.79447371088509,-0.5691356826057081,-1.738319798306044,-2.4724413073827876,-0.7663010418030609,19.207297508096644,0.4354667663574219,1.5335455131066453,1.4424796104431152,-0.6637075329198154,3.5486667538060495,0.3893860387616499,2.4955731821245806,-1.1204166412353516,88.53048269542624,16.423355905371395,1.0530935716814664,2,-0.48763084411621094,-2.032172203063965,-3.412281036376953,-2.621866226196289,1.0251579284667969,2,0.026718599830471312,-2.26086400117004,31.11762809753418,7.5332174693045895,30.84999847412109,2.916657176645884,30.71391677856445,0.026718599830471312
6169,2019-02-14,31.48051643371582,31.970415115356445,31.47598075866699,31.52587890625,2957880.0,0.002310769921015643,-17.166438908158522,-0.24390819214833653,74.3559822747415,76.13750751748556,-0.663087301447451,-1.6338678123540795,-2.565611513113616,-0.9074372591930242,20.1928128261105,0.5624752044677734,1.5418040393234556,1.3494886398315415,-0.681408872350886,3.3803861520139726,0.3340398837403278,2.3649373959227553,-1.1676817321777335,70.88947320699972,0.6752432835360196,1.0154487560912153,2,-0.3515472412109375,-1.8960886001586914,-3.4848575592041016,-2.6944427490234375,0.5534038543701243,3,0.030115316963970074,-1.2650664667261085,31.407939910888672,-2.26086400117004,31.11762809753418,7.5332174693045895,30.84999847412109,0.030115316963970074
6170,2019-02-15,31.834331512451172,32.02484893798828,31.38979530334473,31.54402160644531,2792319.0,0.011239176443637255,-1.121220422777501,-6.399781356431142,82.04834533571591,76.71010106586061,-0.9321746173362477,-1.817195600274104,-2.94101300367727,-1.3384458293189567,21.86688984342153,0.6350536346435511,1.538642942818349,1.5359217643737786,-0.47607686181751774,3.547920390565075,0.5299224512781286,2.5419210774694285,-1.4551935943603524,86.3635556926824,15.533225591201102,1.0059993130956486,2,-0.6781454086303711,-2.222686767578125,-3.838672637939453,-3.048257827758789,0.24041366577148438,4,0.03776012473788759,-17.166438908158522,31.48051643371582,-1.2650664667261085,31.407939910888672,-2.26086400117004,31.11762809753418,0.03776012473788759
6171,2019-02-18,31.621135711669922,31.92051887512207,31.539485931396484,31.84340476989746,1379534.0,-0.006697040291166911,1.0240940661522953,-0.7656268478246493,73.46406960337747,76.43128331850659,-0.6222853115782634,-1.416543403414682,-2.7303908943172672,-1.2067121851494704,23.540234089037433,0.38103294372558594,1.3784710486149834,1.1576120376586907,-0.7069822445381391,3.022206319855517,0.2253148965602776,2.089909178757104,-1.1432551323852564,63.37444714383604,-7.21938738598579,0.9322971410984138,2,-0.4649496078491211,-2.009490966796875,-3.6651673316955566,-2.835062026977539,0.9661903381347727,0,0.033424209621787826,-1.121220422777501,31.834331512451172,-17.166438908158522,31.48051643371582,-1.2650664667261085,31.407939910888672,0.033424209621787826
6172,2019-02-19,31.52134132385254,31.69824981689453,31.37618637084961,31.63474464416504,1725097.0,-0.0031559393921627432,1.6792440854925978,0.5102074090600945,70.2381177507072,75.65550684034298,-0.4503871407759661,-1.14991933060886,-2.607037021507832,-1.1902218650420693,25.417798330997694,0.3220634460449219,1.2640505518378902,0.9144769668579116,-0.7992423994383415,2.6281963331541682,0.05761728370978503,1.7713366500060381,-0.9506426430456578,43.93932315115271,-25.21100181505414,0.8568596831481281,2,-0.3651552200317383,-1.7305212020874023,-3.6538267135620117,-2.7352676391601562,1.0659847259521555,1,0.039574045212041664,1.0240940661522953,31.621135711669922,-1.121220422777501,31.834331512451172,-17.166438908158522,31.48051643371582,0.039574045212041664
6173,2019-02-20,31.534950256347656,31.76629066467285,31.4396915435791,31.65288734436035,2034617.0,0.0004317371001221204,-1.1176485137800753,1.0399791442411195,57.54718927118439,73.82335834953514,-0.37707128625999076,-1.004987193647537,-2.5998059708169095,-1.2808758648969452,27.375705295277182,0.32659912109375,1.193192577807629,0.7947246551513665,-0.7565733694198329,2.346022679722566,0.01907564286576857,1.5703736674369644,-0.8770025601098901,24.47557382544415,-39.08820585216833,0.7756490122855989,2,-0.37876415252685547,-1.5785627365112305,-3.776301860809326,-2.7488765716552734,1.2156753540038991,2,0.026179497545453012,1.6792440854925978,31.52134132385254,1.0240940661522953,31.621135711669922,-1.121220422777501,31.834331512451172,0.026179497545453012
6174,2019-02-21,31.494125366210934,31.73453712463379,31.435155868530273,31.69824981689453,1993217.0,-0.0012945918672728762,1.163948438684773,1.7307910015687717,71.2617536303501,73.14919707308577,-0.22556690066462437,-0.821206648585477,-2.528095657971292,-1.3244893409330238,29.43579976826724,0.2993812561035156,1.1211395045285606,0.6364148139953585,-0.753528898068982,2.0263585260596955,-0.05855704203681,1.331386670027527,-0.7541635954681354,18.18187164423062,-43.00302878521958,0.6949718560321689,2,-0.16783618927001598,-1.5377378463745082,-3.670837879180908,-2.708051681518551,1.4515495300293004,3,0.02981421018130348,-1.1176485137800753,31.534950256347656,1.6792440854925978,31.52134132385254,1.0240940661522953,31.621135711669922,0.02981421018130348
6175,2019-02-22,31.49866104125977,31.77989959716797,31.435155868530273,31.612064361572266,1464653.0,0.00014401654264384334,-1.8679212351046444,0.5555597084656803,74.45255399775738,72.94978102334258,-0.11966421451982256,-0.7122095975406175,-2.5051509643564707,-1.3933623936415422,31.052599806507587,0.3447437286376953,1.0474720238249482,0.5456924438476598,-0.7363979040373501,1.8277827917326697,-0.09535273009484513,1.1867376177901647,-0.6816060404822402,22.499973719896794,-37.092770163903786,0.6410451739425046,2,-0.024948120117191053,-1.437942504882816,-3.603929519653324,-2.7125873565673864,1.6375312805175746,4,0.016993079360581254,1.163948438684773,31.494125366210934,-1.1176485137800753,31.534950256347656,1.6792440854925978,31.52134132385254,0.016993079360581254
6176,2019-02-25,31.70278549194336,31.798044204711914,31.51680564880371,31.57577514648437,1647705.0,0.006480416752198126,-1.296299757054756,-1.1199878902045874,74.88039384526233,72.7639952768809,-0.21243975634557088,-0.7670280891836789,-2.709127037256742,-1.6638978423967323,33.02785997150514,0.2993831634521449,1.0132399740065239,0.6300639152526841,-0.4338341534349084,1.6939619839402802,0.09811488090888787,1.1620129495964804,-0.8132628549331855,77.41923815982818,17.76805231069065,0.5319490343437977,2,-0.12701034545898438,-1.6420669555664062,-3.6515583992004395,-2.9325876235961914,0.3628883361816406,0,0.011732713088375979,-1.8679212351046444,31.49866104125977,1.163948438684773,31.494125366210934,-1.1176485137800753,31.534950256347656,0.011732713088375979
6177,2019-02-26,31.75268363952637,31.834331512451172,31.47598075866699,31.58484649658203,1918741.0,0.0015739357538691046,1.1643923990115934,1.3214446613605557,76.77723418459355,72.78062665485443,-0.18191186211004862,-0.7149671118461747,-2.755369266350577,-1.76632261609193,33.98381097266292,0.35835075378418324,0.9630137942593322,0.5919617652893088,-0.38324652954313976,1.5671700601217573,0.10435761787308451,1.079565912705533,-0.7950414244575121,79.5458780694093,17.007904102767327,0.4876041474162237,2,-0.05216598510742543,-1.6919651031494176,-3.628879070281986,-2.9824857711792028,0.8119602203369105,1,0.02628572815304797,-1.296299757054756,31.70278549194336,-1.8679212351046444,31.49866104125977,1.163948438684773,31.494125366210934,0.02628572815304797
6178,2019-02-27,31.44422721862793,31.88876533508301,31.40340232849121,31.76629066467285,2569450.0,-0.009714341767146473,-1.4044939573471087,-1.9189044832092326,68.93613594986411,72.17842150764582,0.14777315193818552,-0.31965204540502157,-2.4336047445327864,-1.5063460137002984,34.92339740549184,0.4853630065918004,0.9102943963663428,0.21795873641967844,-0.635053332439405,1.0709708052787619,-0.2085472980098615,0.6444647708492184,-0.4225526001839057,8.411207607969445,-56.00989941020512,0.42650603442954166,2,0.2562904357910156,-1.163508415222168,-3.320422649383545,-2.6740293502807617,0.712167739868157,2,0.03635321749931819,1.1643923990115934,31.75268363952637,-1.296299757054756,31.70278549194336,-1.8679212351046444,31.49866104125977,0.03635321749931819
6179,2019-02-28,31.75268363952637,31.75268363952637,31.299072265625,31.299072265625,4800973.0,0.009809635923115012,-1.0000000000000158,-1.4084534568325409,71.97695017573872,71.05937760098169,-0.1318854867693311,-0.6138519361172392,-2.701643140863581,-1.8526375060707387,34.98387478606044,0.45361137390137074,0.8430195755156333,0.4973840713501012,-0.3868115533640868,1.3815796960642928,0.05528625899300721,0.9394818837071952,-0.6708185619096909,76.92330084840344,12.744362459093367,0.44209781235709517,2,-0.14288806915283558,-1.3313455581665075,-3.5914568901062047,-2.9824857711792028,0.34474372863768465,3,0.03142858670323312,-1.4044939573471087,31.44422721862793,1.1643923990115934,31.75268363952637,-1.296299757054756,31.70278549194336,0.03142858670323312
6180,2019-03-01,32.092891693115234,32.197219848632805,31.87515640258789,31.956806182861328,2304278.0,0.010714308669184991,-1.1514997069391233,0.3000046252885526,74.20494830901069,71.14169745716316,-0.48227622587003083,-0.8873772575503445,-2.9951841986577676,-2.229883147703511,35.10715992767939,0.44453620910643465,0.7613262581766662,0.7663752555847161,-0.1477723489454732,1.6805228601149054,0.3093014533196232,1.223449057849809,-0.9544475838762594,88.38407434464315,26.240522954984783,0.457073802265094,3,-0.3447456359863317,-1.3880481719970703,-4.000840187072754,-3.420220375061035,-0.01361083984375,4,0.026572339173410953,-1.0000000000000158,31.75268363952637,-1.4044939573471087,31.44422721862793,1.1643923990115934,31.75268363952637,0.026572339173410953
6181,2019-03-04,32.555572509765625,32.691654205322266,32.151859283447266,32.251651763916016,2504497.0,0.014416925127056945,-1.1441461917858036,2.233307170488311,76.02626180749107,71.78482457458358,-0.8923029906301991,-1.2595881430344953,-3.4117325065332054,-2.718378425940042,35.51200400202178,0.5987625122070312,0.7088517100941587,1.1306227684020982,0.13176169934107662,2.1294838374631198,0.6311922338715874,1.630053302932609,-1.3324263413751432,90.22810136499231,29.710262078399495,0.4994305345305101,3,-0.5602092742919922,-1.6035118103027344,-4.1732106208801305,-3.882901191711426,-0.7393836975097656,0,0.017834728964989166,-1.1514997069391233,32.092891693115234,-1.0000000000000158,31.75268363952637,-1.4044939573471087,31.44422721862793,0.017834728964989166
6182,2019-03-05,32.79145050048828,32.79145050048828,32.297012329101555,32.54650115966797,2444031.0,0.007245395259195764,3.037064723104774,0.8059645291260308,75.54437244682336,73.78451159409903,-1.038252597835431,-1.4075821967301252,-3.5681003371477473,-2.9693283199627274,35.921799774444096,0.49443817138672586,0.5951403108964399,1.2648921012878418,0.14503266326585162,2.384751539309832,0.7049623822768467,1.8248218202988369,-1.4214535284046192,100.0,41.24822972291692,0.5599297190109956,3,-0.7461891174316406,-1.7123775482177734,-4.326304912567139,-4.118779182434082,-0.78021240234375,1,-0.02213310668744206,-1.1441461917858036,32.555572509765625,-1.1514997069391233,32.092891693115234,-1.0000000000000158,31.75268363952637,-0.02213310668744206
6183,2019-03-06,32.659900665283196,32.900314331054695,32.54650115966797,32.86856460571289,2213313.0,-0.0040117113819996275,1.6000056064810086,-0.8518656948857202,71.3113980033346,73.79002763554175,-0.8161769136361023,-1.1845746951507437,-3.3550285811385976,-2.854999649257671,36.389271677241894,0.35381317138672586,0.548933086187354,1.0367235183715735,-0.12550775869304687,2.198954795436194,0.4556078798392633,1.6178391569038837,-1.1193292697909811,84.98580127502562,26.622244807749453,0.5811156385323102,3,-0.5602073669433523,-1.3948488235473562,-3.7955784797668386,-3.987229347228997,-0.8936100006103445,2,-0.002916628755125772,3.037064723104774,32.79145050048828,-1.1441461917858036,32.555572509765625,-1.1514997069391233,32.092891693115234,-0.002916628755125772
6184,2019-03-07,32.224437713623054,32.737014770507805,32.16546630859375,32.60093307495117,3125599.0,-0.013333260138265857,-1.3119107503818745,1.8043144424130673,56.84715230936734,71.83387189238731,-0.2975112693825217,-0.6577972043434244,-2.8292855315686296,-2.4346121428322647,36.52459236811482,0.5715484619140554,0.516008496412141,0.5218788146972742,-0.5715236717497874,1.6152813011443392,-0.0248224285262566,1.068580057920805,-0.49350230715209165,34.07097592831752,-19.89357608775539,0.5467012432235321,3,-0.12474441528321023,-0.6463956832885813,-3.307950019836433,-3.5517663955688548,-0.272167205810554,3,-0.002111526529389285,1.6000056064810086,32.659900665283196,3.037064723104774,32.79145050048828,-1.1441461917858036,32.555572509765625,-0.002111526529389285
6185,2019-03-08,31.65742492675781,32.16546630859375,31.56670379638672,32.03845596313477,3037372.0,-0.017595738734194843,-1.1290344458083812,1.0120470941072048,50.5665778057304,69.13233677688376,0.3289870218378006,-0.01736522353245462,-2.1746727301206867,-1.897496320466356,36.69995191502599,0.6577339172363352,0.5338977207380893,-0.09230937957763885,-1.082670949862024,0.8980521907067498,-0.587490164719835,0.4028714055645537,1.2428894042968857,6.802670495826332,-44.07255398277658,0.49518078514219394,3,0.4422683715820348,-0.06350612640380149,-2.459699630737301,-2.8962993621826136,0.7257766723632777,4,0.013898870246844997,-1.3119107503818745,32.224437713623054,1.6000056064810086,32.659900665283196,3.037064723104774,32.79145050048828,0.013898870246844997
6186,2019-03-11,32.097427368164055,32.13825225830078,31.602991104125977,31.69371223449707,2173527.0,0.013898870246844997,1.2056029960191605,-1.0595334634829572,58.13060765211479,67.06048938438612,-0.054924309570751007,-0.3785291148700445,-2.5315624916779313,-2.3679653472924826,36.67663046358734,0.5352611541748047,0.5398477758506885,0.2853216171264563,-0.6199190481339727,1.1905622823868853,-0.16729871550376174,0.7379419497566708,0.7762147521972764,39.795994256259306,-11.46266130990361,0.4526203326302151,3,0.0022659301757883554,-0.5035085678100479,-2.8044443130493093,-3.2410440444946254,0.308452606201179,0,-0.0005653573005844903,-1.1290344458083812,31.65742492675781,-1.3119107503818745,32.224437713623054,1.6000056064810086,32.659900665283196,-0.0005653573005844903
6187,2019-03-12,31.965879440307614,32.39227294921875,31.9250545501709,32.38773727416992,2626728.0,-0.004098394751316348,1.1684231026286787,-1.044939361154315,55.885983381868385,65.61047243238659,0.1229782502909309,-0.18991080102856372,-2.3235898683776774,-2.263684939977015,36.444726375167505,0.46721839904785156,0.5403870437548406,0.11136112213134552,-0.7344096274426128,0.9571318717053039,-0.31152425265563366,0.5342464969183247,0.8816239135742272,29.931950411615198,-23.69365086054433,0.42288537478697885,3,0.13381385803223012,-0.3719606399536062,-2.562896251678467,-3.1094961166381836,0.22680473327637074,1,-0.004682825270966862,1.2056029960191605,32.097427368164055,-1.1290344458083812,31.65742492675781,-1.3119107503818745,32.224437713623054,-0.004682825270966862
6188,2019-03-13,32.247116088867195,32.27433395385742,31.86154937744141,31.86154937744141,2535163.0,0.008798026316928276,-1.1411836871994196,-0.9139730982253879,59.65112742840333,64.24093657157155,-0.036198211949105996,-0.4269446614750585,-2.5131754594397684,-2.5591695815301136,35.883318919683624,0.4127845764160121,0.5333455803840614,0.3506389617920007,-0.4850515710549246,1.1863294946389296,-0.06720630463146193,0.7684842282154634,0.5747712738647408,58.13944391929429,0.029191396491206945,0.41784526642346387,3,-0.01360702514649148,-0.6531972885131871,-2.7738232612609934,-3.3907327651977646,-0.19504928588867188,2,-0.007314700330802504,1.1684231026286787,31.965879440307614,1.2056029960191605,32.097427368164055,-1.1290344458083812,31.65742492675781,-0.007314700330802504
6189,2019-03-14,32.42856216430664,32.51928329467773,32.120105743408196,32.133716583251946,2003084.0,0.005626738060526604,-1.4788458805134643,0.7647070463225077,61.40154516362284,62.818336222084014,-0.12481409139177657,-0.5625669443968562,-2.5558332984508922,-2.7102063817918562,35.05825454621229,0.39917755126953125,0.5245334531829151,0.4846827507019036,-0.35917434867957354,1.3285398500833807,0.0627542010111668,0.9066113003926404,0.36822152709839173,90.47626675423453,26.710621422746122,0.42192854969073856,3,-0.1950531005859375,-0.8346433639526332,-2.856609344482422,-3.5721788406372106,0.29938125610352273,3,-0.020422474986039774,-1.1411836871994196,32.247116088867195,1.1684231026286787,31.965879440307614,1.2056029960191605,32.097427368164055,-0.020422474986039774
6190,2019-03-15,33.036399841308594,33.11804962158203,32.4920654296875,32.623611450195305,7532827.0,0.01874389847820601,1.173224383848283,1.4000155255395028,64.87852855357815,61.57969919387146,-0.6534585833248698,-1.1338650802396373,-3.0434737865534416,-3.279300938360876,34.62881857287155,0.6894874572753906,0.5728943883365574,1.0324170112609892,0.059975477499108365,2.00485854502287,0.5461962443800488,1.5186377781419296,-1.469696044921875,94.61078372005484,31.226700996074875,0.4862207668809403,3,-0.6940231323242188,-1.333613395690918,-3.464447021484375,-4.180016517639164,-0.47629165649414773,4,-0.032816206932466674,-1.4788458805134643,32.42856216430664,-1.1411836871994196,32.247116088867195,1.1684231026286787,31.965879440307614,-0.032816206932466674
6191,2019-03-18,32.67804718017578,33.204235076904304,32.67804718017578,33.10897445678711,2173859.0,-0.010847206803833664,-1.4421192404727459,-1.0439423343498573,59.65906760632581,59.814665322705075,-0.30833008694843755,-0.7296826044467686,-2.5541798893867025,-2.8825919180422623,34.210859001256644,0.5261878967285227,0.5823047948885787,0.6212187767028823,-0.37812203637344055,1.6205595897792051,0.12154837016471731,1.1208891832410437,-1.080316467285158,60.81079161422437,-0.5070830291512323,0.4996704065381623,3,-0.29257774353027344,-0.7620649337768519,-3.0675373077392614,-3.821663856506351,-0.09072113037108664,0,-0.009022741763882514,1.173224383848283,33.036399841308594,-1.4788458805134643,32.42856216430664,-1.1411836871994196,32.247116088867195,-0.009022741763882514
6192,2019-03-19,32.768768310546875,32.92299652099609,32.62814712524414,32.750625610351555,2173879.0,0.002776210275690305,-1.2413513121646553,-0.04210153587395975,64.4841111756758,59.05607789740964,-0.44992105074395283,-0.7611842634096107,-2.5210272512842984,-2.94265873474329,34.07762135802365,0.294849395751946,0.5593348965898031,0.6495685577392578,-0.36465119450151207,1.6637883099800277,0.14245868161887643,1.1566784338596428,-1.1067774230957035,67.56748310258864,-0.4244404197356886,0.5071098761203843,3,-0.3832988739013672,-0.7053623199462891,-3.021040916442871,-3.912384986877445,0.054431915283203125,1,-0.01107421349324389,-1.4421192404727459,32.67804718017578,1.173224383848283,33.036399841308594,-1.4788458805134643,32.42856216430664,-0.01107421349324389
6193,2019-03-20,32.360519409179695,32.832275390625,32.360519409179695,32.61000442504883,2864009.0,-0.012458475628325139,-2.7818381981928466,-13.751261564334005,56.50483288706477,59.01804240604269,-0.09901819710837856,-0.3034738325564703,-2.014491930194204,-2.5070495508913275,33.64158986809408,0.4717559814453054,0.47859626986810255,0.20004119873047443,-0.7807058402631668,1.1807882377241157,-0.2903323207663462,0.690414718227295,-0.6368387541503964,22.17573663431935,-42.840477489097466,0.49037351949682023,3,0.024950027465813207,-0.1950511932373118,-2.3882555961608958,-3.5041360855102646,1.2156753540038991,2,-0.005186419707098433,-1.2413513121646553,32.768768310546875,-1.4421192404727459,32.67804718017578,1.173224383848283,33.036399841308594,-0.005186419707098433
6194,2019-03-21,32.43309783935547,32.50567626953125,32.21536636352539,32.37412643432617,2209917.0,0.00224280794934284,1.8443871353553476,-0.23637253253009036,53.861979789161545,59.384198181979485,-0.15520721491829192,-0.3184258265246811,-1.981819570391881,-2.5517851569540966,33.07481796541898,0.2903099060058594,0.37970962583285583,0.22567100524902628,-0.7096104854629175,1.16095249596097,-0.2419697401069456,0.6933117506049982,-0.6501950074511704,22.018238911220166,-38.38800028615577,0.4676407453559723,3,-0.02948474884033203,-0.1814441680908203,-2.2850594520568848,-3.4814558029174805,2.009490966796875,3,-0.011748215920176164,-2.7818381981928466,32.360519409179695,-1.2413513121646553,32.768768310546875,-1.4421192404727459,32.67804718017578,-0.011748215920176164
6195,2019-03-22,32.033920288085945,32.62814712524414,31.76629066467285,32.560108184814446,3685703.0,-0.012307721983471742,1.602751009452275,-8.92276343877329,43.99163957921974,57.81320172943559,0.33859994335365684,0.12955017637219868,-1.4745952255296828,-2.1253547559282246,32.091692828395445,0.8618564605712891,0.28689491922521526,-0.20026950836180646,-1.0790844900228436,0.6785454732992307,-0.639676999192325,0.2391379824687121,1.1703147888183594,18.61195892807678,-36.45136503880722,0.4394074908305179,3,0.4513425827026296,0.21773338317870383,-1.6772217750549387,-2.8736181259155344,2.1138229370117116,4,0.02166525751711812,1.8443871353553476,32.43309783935547,-2.7818381981928466,32.360519409179695,-1.2413513121646553,32.768768310546875,0.02166525751711812
6196,2019-03-25,32.074745178222656,32.310623168945305,31.8388671875,31.92959022521973,2364494.0,0.0012744269127713537,-1.8888824000046285,-0.275861443992548,41.35666500130186,56.19883302048376,0.32879559418083915,0.12439833159627511,-1.3958971990404407,-2.152898424879382,31.03451333394537,0.4717559814453054,0.272763095162432,-0.17804260253906534,-1.0246599296256989,0.6685747245475717,-0.6013512660823821,0.2452660610042514,1.1007310104370163,26.666633687692574,-21.774272908531636,0.4233086635433184,3,0.41051769256591797,0.1769084930419922,-1.6908297538757324,-2.887226104736328,2.181861877441399,0,0.015132248249982272,1.602751009452275,32.033920288085945,1.8443871353553476,32.43309783935547,-2.7818381981928466,32.360519409179695,0.015132248249982272
6197,2019-03-26,32.587326049804695,32.587326049804695,32.04752731323242,32.151859283447266,1981348.0,0.01598082443785276,1.479173054180671,3.000013140086584,49.19843031378572,55.037422229970694,-0.09651196082687363,-0.3398725956369262,-1.7972053168034208,-2.6557460539077518,30.18506436060796,0.5397987365722727,0.3389545515285377,0.29280614852905984,-0.532018499082092,1.1176307961402117,-0.11960617527651607,0.7052184723346357,0.5599664283752404,77.021308574425,31.831500168843206,0.4124123238055754,3,-0.10206317901612039,-0.33567237854004617,-2.2034106254577708,-3.3998069763183665,1.1567039489746094,1,0.0,-1.8888824000046285,32.074745178222656,1.602751009452275,32.033920288085945,1.8443871353553476,32.43309783935547,0.0
6198,2019-03-27,32.587326049804695,32.764232635498054,32.346912384033196,32.587326049804695,2815740.0,0.0,1.3589865229111315,0.0,54.434587629827156,54.26331583732673,-0.04825237660902815,-0.26334542262774363,-1.695337125397046,-2.6505494189980894,29.58047616887316,0.41732025146485796,0.34409777733277025,0.2356512069702248,-0.49402047395972915,0.9653228879001787,-0.12918463349475218,0.6004870474352018,0.5323463921050973,82.27285845618113,34.20282928495592,0.3648358404649775,3,-0.10206317901612039,-0.33567237854004617,-2.113822937011726,-3.3998069763183665,0.970722198486321,2,0.007238218185342538,1.479173054180671,32.587326049804695,-1.8888824000046285,32.074745178222656,1.602751009452275,32.033920288085945,0.007238218185342538
6199,2019-03-28,32.750625610351555,32.92753219604492,32.573715209960945,32.573715209960945,2093206.0,0.0050111371610326305,-2.9999568742455405,100.0,64.8216341573667,54.25699423774768,-0.17999084227189144,-0.36685728961140285,-1.749261032874557,-2.804535566527335,29.311849827957808,0.35381698608397727,0.37609098914114014,0.34905366897582013,-0.34370214942718036,1.0418094873788242,0.0026757597743198858,0.6954315781773204,0.34197919601349724,84.76573728082721,30.175437532557993,0.3463779092015019,3,-0.2653627395629812,-0.49897193908690696,-2.194338798522942,-3.5631065368652273,0.9979400634765696,3,0.02520773687361566,1.3589865229111315,32.587326049804695,1.479173054180671,32.587326049804695,-1.8888824000046285,32.074745178222656,0.02520773687361566
6200,2019-03-29,32.945674896240234,32.977428436279304,32.623611450195305,32.85495376586914,2766354.0,0.005955589618630963,3.5882265644321136,0.5128083491461513,62.31878839182059,54.55251876946932,-0.4350086504026862,-0.5214789366003671,-1.8406494606606643,-2.987738971523072,28.46141963152369,0.3538169860839986,0.3759687505108502,0.5014637947082505,-0.2158378791725326,1.2187654685890372,0.14281295776785896,0.8601146316486421,0.12040362729097609,97.21108196215937,39.06608630127619,0.3586508369403932,3,-0.5738153457641602,-0.6940212249755859,-2.3043365478515625,-3.7581558227539062,0.4218597412109375,4,0.04543582472134866,-2.9999568742455405,32.750625610351555,1.3589865229111315,32.587326049804695,1.479173054180671,32.587326049804695,0.04543582472134866
6201,2019-04-01,33.136192321777344,33.49454498291016,33.04093551635742,33.113510131835945,2329867.0,0.005782775011807351,-4.405536866987993,0.25002102430401724,66.70982233553704,54.79982000945391,-0.6187746053176397,-0.7022733964190166,-1.9177442775456797,-3.178002281363103,27.26034567336047,0.548870086669929,0.3582077323066599,0.6629502296447782,-0.11754336742209404,1.4434438267116505,0.27270343111133855,1.053197028178218,-1.3699016571044922,75.23508740479812,12.962779016929119,0.3902467985334367,4,-0.5057744979858398,-0.7393836975097656,-2.368976593017578,-3.9486732482910156,0.589691162109375,0,0.030527071230677105,3.5882265644321136,32.945674896240234,-2.9999568742455405,32.750625610351555,1.3589865229111315,32.587326049804695,0.030527071230677105
6202,2019-04-02,32.065673828125,33.14979934692383,32.006702423095696,33.06814956665039,3721924.0,-0.03230662362340264,-1.0404819703722235,-44.19660275817059,47.88585652057951,53.84215596873332,0.38165688006159826,0.3278951942161541,-0.7547254833469097,-2.10541252403943,25.15631763377957,1.143096923828132,0.24039651024487796,-0.37127943038940714,-1.1569506380793797,0.41439177730056187,-0.7641150342343934,0.021556173455579142,-0.26481807708740135,3.9635514282275714,-56.40126643210854,0.3928356038449846,4,0.5647439956665039,0.3311347961425781,-1.247426986694336,-2.878154754638672,0.36742401123046875,1,0.06832643652781667,-4.405536866987993,33.136192321777344,3.5882265644321136,32.945674896240234,-2.9999568742455405,32.750625610351555,0.06832643652781667
6203,2019-04-03,32.56464385986328,32.632686614990234,32.133716583251946,32.247116088867195,4037925.0,0.015560877791398031,1.1999798170075664,-0.3167435966711371,51.476364021630005,53.577087550118705,-0.0953390033465027,-0.18822767476417113,-1.1603630342519402,-2.5976504719527895,22.825489132913884,0.5670127868652344,0.18042337622609494,0.13245344161987305,-0.6486688376216918,0.9135757208614343,-0.2581076980009058,0.5230145812406519,-0.7299143241882327,37.500032048899044,-18.268710876991435,0.390561139620781,4,0.06577396392822266,-0.16783523559570312,-1.684025764465332,-3.377124786376953,0.17237091064452414,2,0.03621676760818637,-1.0404819703722235,32.065673828125,-4.405536866987993,33.136192321777344,3.5882265644321136,32.945674896240234,0.03621676760818637
6204,2019-04-04,32.15639495849609,32.40134429931641,32.092891693115234,32.26526260375977,2208712.0,-0.012536568897360878,-1.6153995439329116,-0.34286023210558114,40.02055690525123,53.135856141899986,0.30120703997751974,0.22626288009397655,-0.6705214905343908,-2.1833092351314214,21.367020381573514,0.4717521667480469,0.07388663086340586,-0.2723933219909753,-1.057905897570521,0.5131192535885738,-0.6651496097807481,0.12036296579879746,-0.2884691138763351,10.061046742678013,-39.10926304589158,0.39275628778977434,4,0.5103111267089915,0.24041366577149148,-1.1657767295837331,-2.9688758850097585,0.5216522216796946,3,0.04358863273087765,1.1999798170075664,32.56464385986328,-1.0404819703722235,32.065673828125,-4.405536866987993,33.136192321777344,0.04358863273087765
6205,2019-04-05,32.097427368164055,32.514747619628906,32.097427368164055,32.233509063720696,2307666.0,-0.0018337749118998437,-5.133378185182175,1.2499737201722325,42.93598828218535,53.31133650644259,0.41362785956597037,0.3371714671074244,-0.5434414083281993,-2.1209205153888817,21.25695460520899,0.41732025146485086,0.03647444067125605,-0.35336103439331623,-1.0694926091441275,0.36277054035749856,-0.7114268217687254,0.004704752982092941,-0.1969691407784957,6.097751705642343,-39.881657562335,0.3580657873754067,4,0.6531963348388743,0.4331970214843821,-1.0818605422973562,-2.9099082946777273,1.4152603149414134,4,0.0514414531334606,-1.6153995439329116,32.15639495849609,1.1999798170075664,32.56464385986328,-1.0404819703722235,32.065673828125,0.0514414531334606
6206,2019-04-08,32.079280853271484,32.38320159912109,31.9522705078125,32.056602478027344,1937078.0,-0.0005653573005844903,-2.7254843762881733,-0.16665265046393632,41.46066980437654,52.45158533873047,0.48331070438865,0.3730133749489113,-0.44677616650783136,-2.0950055041525744,21.043817391022905,0.43093109130858664,0.007902200711384921,-0.37060022354125977,-1.0886602455794971,0.3474597984969776,-0.729630234560382,-0.011570212522137524,-0.14694089077543282,10.60603647368002,-31.2941934076121,0.35903001101911874,4,0.6441268920898438,0.4513435363769531,-0.8527860641479492,-2.8055763244628977,0.9752616882324219,0,0.040158437156745386,-5.133378185182175,32.097427368164055,-1.6153995439329116,32.15639495849609,1.1999798170075664,32.56464385986328,0.040158437156745386
6207,2019-04-09,31.81618881225586,32.1790771484375,31.77536392211914,31.84794044494629,2891316.0,-0.008201307324157026,-6.120074005550416,-1.4000841042893188,43.007007058025444,51.18185416408583,0.6990233219553872,0.6580547806911738,-0.12868508652273647,-1.8209605454230164,20.333310974177106,0.4037132263183594,0.05690580798419376,-0.6262077331542955,-1.3682300572969268,0.11581459098833236,-0.9972188952256076,-0.2551965710829833,1.678356170654304,4.761904761904762,-37.99612843173446,0.37101116207131424,4,0.8187656402587891,0.7144355773925781,-0.34247684478759766,-2.295267105102539,1.0070114135742188,1,0.060022735057922105,-2.7254843762881733,32.079280853271484,-5.133378185182175,32.097427368164055,-1.6153995439329116,32.15639495849609,0.060022735057922105
6208,2019-04-10,32.01123809814453,32.133716583251946,31.761754989624023,31.9794864654541,1895752.0,0.006130504412066307,1.6884714802689131,-1.0,44.745724380013705,48.95119752215771,0.4622754137532823,0.46844548373066885,-0.2698680943565819,-2.0035217976845487,19.71851594346222,0.3719615936279226,0.12345018375141592,-0.4193645477294936,-1.1816764874530392,0.34294739199405555,-0.8005205175912664,-0.038208577867720805,1.4489232635498084,33.1322112035665,-11.743261920337716,0.38115596986177447,4,0.6169118881225586,0.5193862915039062,-0.44907093048095703,-2.440418243408203,0.6849517822265554,2,0.013178488751904638,-6.120074005550416,31.81618881225586,-2.7254843762881733,32.079280853271484,-5.133378185182175,32.097427368164055,0.013178488751904638
6209,2019-04-11,31.76629066467285,32.12917709350586,31.76629066467285,32.06113815307617,2692811.0,-0.007651920013861502,-1.4615195523498399,-9.28605754790653,46.53348571518912,47.197275002531995,0.6178888087384635,0.6969671109977611,-0.006277771547267719,-1.7431106249784065,18.71431366753684,0.3628864288330078,0.10641953313411534,-0.6311984062194824,-1.44937271034906,0.18697589791009506,-1.0402855582842747,-0.22211125415469368,1.6259344421386785,0.602353179578758,-45.629166024715445,0.4090871520647894,4,0.8618593215942383,0.7643337249755859,-0.08391809463500977,-2.1410388946533203,1.1612415313720703,3,0.030558308367885534,1.6884714802689131,32.01123809814453,-6.120074005550416,31.81618881225586,-2.7254843762881733,32.079280853271484,0.030558308367885534
6210,2019-04-12,31.9522705078125,31.98855972290039,31.55763053894043,31.85247611999512,2362069.0,0.005854628892711045,3.9999668042446306,-0.3384610408512995,48.47111810381692,45.170752310118644,0.308631415207131,0.4486026951959019,-0.15483720859322148,-1.9028277136969862,17.033498047907276,0.43092918395996094,0.06334387134692321,-0.3910120964050279,-1.1738462776067848,0.39182208479673264,-0.7824291870059099,0.00040499419585060537,1.3747357943115333,47.802059435769536,-0.8669310743678267,0.3914170906008797,4,0.4014444351196289,0.573817253112793,-0.1134028434753418,-2.3270187377929688,0.5125808715820312,4,0.022714400599038065,-1.4615195523498399,31.76629066467285,1.6884714802689131,32.01123809814453,-6.120074005550416,31.81618881225586,0.022714400599038065
6211,2019-04-15,32.38320159912109,32.38773727416992,31.906909942626953,31.947734832763672,2515027.0,0.013486712664229072,1.1632670574000499,4.363639838688183,47.398838591882395,45.116639206930074,-0.2685891006919192,-0.005849996513788369,-0.5399367514808162,-2.314501439027019,15.156784929906731,0.48082733154296875,-0.031985922451035265,0.05466127395629172,-0.7125783367986216,0.8219008847112015,-0.32895853142116493,0.4382810793337484,0.8376421572119312,99.45360339142637,52.124980905681426,0.3836198053774551,4,-0.2880430221557546,0.14288616180420632,-0.5363955497741628,-2.7579498291015554,0.38556671142578836,0,0.034878765168637305,3.9999668042446306,31.9522705078125,-1.4615195523498399,31.76629066467285,1.6884714802689131,32.01123809814453,0.034878765168637305
6212,2019-04-16,32.405879974365234,32.59186172485352,32.346912384033196,32.346912384033196,2012085.0,0.000700312943880288,-7.30793116832556,0.13541237790724991,47.701116648816175,44.697167276617435,-0.2658960467852083,-0.060195243241864205,-0.5211319861744563,-2.3259967904670376,13.431298046764365,0.2449493408203267,-0.13360882799440787,0.09548406600951864,-0.644603452496078,0.8355715845151153,-0.2745596932432832,0.46552782526231695,0.7151709889242284,82.01739098361355,37.49342773961873,0.3700437592527984,4,-0.3311338424682617,0.1202077865600586,-0.5590739250183105,-2.780628204345703,0.2948455810546875,1,0.020016816937290294,1.1632670574000499,32.38320159912109,3.9999668042446306,31.9522705078125,-1.4615195523498399,31.76629066467285,0.020016816937290294
6213,2019-04-17,32.192684173583984,32.4920654296875,32.01123809814453,32.27433395385742,2481526.0,-0.006578923360510469,-1.1632484940017505,-1.384655194721013,43.01926109484128,45.03035663101632,-0.12405736257346689,0.1473360614394963,-0.2670514995506039,-2.1040478405261034,12.022208333964373,0.48082733154296875,-0.28502894333214357,-0.10931997299194052,-0.8508192430103421,0.632179297026461,-0.48006960800113774,0.26142966201726026,0.8345615642445381,61.40345053343987,21.062251243480716,0.3707496350092005,4,-0.11793804168701172,0.3334035873413086,-0.34587812423706055,-2.567432403564453,0.5261878967285156,2,0.019585693719925024,-7.30793116832556,32.405879974365234,1.1632670574000499,32.38320159912109,3.9999668042446306,31.9522705078125,0.019585693719925024
6214,2019-04-18,32.05206680297852,32.560108184814446,31.92959022521973,32.03845596313477,3925468.0,-0.00436799149295064,-4.450952263170653,-0.16669781349280507,38.66514731427859,44.555818745693344,0.00022881480202130433,0.27188351485963125,-0.08341575344791607,-1.9523641505992195,10.87279394057155,0.6305179595947159,-0.2821054257479716,-0.2308857917785545,-0.9777634231611501,0.515991839604041,-0.6043246074698487,0.14255302391274327,0.887002022916711,47.80713159423533,14.054017448809574,0.3734388156912972,4,0.022679328918449926,0.47402095794677024,-0.13835287094116921,-2.4268150329589915,0.17237091064453125,3,0.020096147975477985,-1.1632484940017505,32.192684173583984,-7.30793116832556,32.405879974365234,1.1632670574000499,32.38320159912109,0.020096147975477985
6215,2019-04-23,32.72794342041016,32.81866455078125,31.798044204711914,31.89330291748047,2805714.0,0.021086834168486,1.0089315212494367,61.32174887892429,45.38933057836292,44.99233660946962,-0.6445888310443948,-0.3682110852245586,-0.7100193027635342,-2.6121179151540943,10.740931212620595,1.020620346069336,-0.32136612527961717,0.4102896690368709,-0.35219805607197685,1.1727773941457187,0.029045806482450587,0.7915335315912948,0.12823910826778473,91.11117755779841,60.019095580805484,0.3812438625544238,4,-0.5397958755493235,-0.2018556594848704,-0.8142294883728098,-3.102691650390632,-0.12247467041016336,1,0.006098420944784744,-4.450952263170653,32.05206680297852,-1.1632484940017505,32.192684173583984,-7.30793116832556,32.405879974365234,0.006098420944784744
6216,2019-04-24,32.560108184814446,32.737014770507805,32.482994079589844,32.587326049804695,2101370.0,-0.005128193771291145,-1.7999579522757547,-0.03261028538000541,57.01417630658389,46.54868874819833,-0.4485448154800693,-0.17091201612512208,-0.49823234619164225,-2.418397540927792,10.601942458999625,0.25402069091796164,-0.2714883981343803,0.21818628311156374,-0.5426431101650309,0.9790156763881583,-0.16222841352673356,0.598600979749861,0.258556365966804,74.66674391093915,38.48481582570665,0.38041469663829747,4,-0.3719606399536062,-0.03402042388915305,-0.5375266075134206,-2.825988769531243,-0.39917755126952414,2,-0.0029255678414589203,1.0089315212494367,32.72794342041016,-4.450952263170653,32.05206680297852,-1.1632484940017505,32.192684173583984,-0.0029255678414589203
6217,2019-04-25,32.587326049804695,32.650829315185554,32.41495132446289,32.57825088500977,1935521.0,0.0008359267369677514,2.4667115185155084,-0.33342676944621696,50.37150008309718,47.173774937429826,-0.3965778886261617,-0.2088370660854082,-0.4889038496446645,-2.4266969295558525,9.951472281543467,0.23587799072266336,-0.23226858188262867,0.24540414810181232,-0.5154252451747823,1.006233541378407,-0.13501054853648498,0.6258188447401096,0.2313385009765554,77.33354014864608,39.61152520700696,0.38041469663829747,4,-0.39917850494385476,-0.06123828887940164,-0.4366002082824778,-2.8101139068603587,-0.2086639404296946,3,0.005567878151919281,-1.7999579522757547,32.560108184814446,1.0089315212494367,32.72794342041016,-4.450952263170653,32.05206680297852,0.005567878151919281
6218,2019-04-26,32.82320022583008,32.945674896240234,32.537425994873054,32.659900665283196,2548991.0,0.007238218185342538,-1.0000000000000349,17.994115174443827,61.574835580771456,48.845036033605645,-0.5645291271848123,-0.44916290356817257,-0.6940963281267045,-2.64708652917383,9.192503415055576,0.4082489013671804,-0.17565215704623682,0.4694846153259249,-0.31432729618468613,1.2532965268365324,0.07757865957061938,0.8613905710812304,-1.2655696868896484,89.32804156300016,46.11984549053278,0.391905955755304,4,-0.5715475082397461,-0.29711246490478516,-0.5987625122070312,-2.9031000137329066,-0.8709297180175781,4,-0.003731344584547047,2.4667115185155084,32.587326049804695,-1.7999579522757547,32.560108184814446,1.0089315212494367,32.72794342041016,-0.003731344584547047
6219,2019-04-29,33.576194763183594,33.88464736938477,33.063613891601555,33.576194763183594,4690450.0,0.022940923863997487,1.6617816198567725,0.0,70.68532374546038,51.31328110489936,-1.155279672015027,-1.198588927814754,-1.409366431702395,-3.3853479396785957,8.650412675028072,1.0614471435546946,-0.08307611031759876,1.1812006950378446,0.2385220039581455,2.123879386117544,0.7098613494979915,1.6525400405776942,-1.9908033370971694,85.21747635470788,35.77361207077162,0.47133934553984974,4,-0.7348489761352539,-0.8550558090209961,-1.3007259368896484,-3.520011901855465,-1.5286674499511719,0,-0.025533646648105313,-1.0000000000000349,32.82320022583008,2.4667115185155084,32.587326049804695,-1.7999579522757547,32.560108184814446,-0.025533646648105313
6220,2019-04-30,34.442588806152344,34.45619583129883,33.65784454345703,33.65784454345703,4970580.0,0.025803818719766225,-1.0346788776760194,100.0,76.71803032655376,54.5709690754184,-1.8229786231385532,-2.052310959387043,-2.2385969329066455,-4.234138953813751,8.23529276897732,0.8800010681152344,0.018786622052445523,1.9727490425109835,0.6751064781154881,3.2703916069064825,1.3239277603132322,2.621570324708731,-2.765227142333984,99.3333956269856,43.11886180892551,0.6488212821977488,4,-1.3154687881469727,-1.4356756210327148,-2.114955425262451,-4.241250991821289,-2.463102340698242,1,-0.06440140446507525,1.6617816198567725,33.576194763183594,-1.0000000000000349,32.82320022583008,2.4667115185155084,32.587326049804695,-0.06440140446507525
6221,2019-05-02,34.147743225097656,34.36547470092773,33.82567977905273,33.998050689697266,2819380.0,-0.008560494181030331,-1.1834846813204838,0.19075327150051527,76.17114439960804,57.73430549217305,-1.3985867452979477,-1.7684671275240547,-1.902374720370588,-3.912361872448585,7.074841037173256,0.6169090270996165,0.13496600473727938,1.6273259162902818,0.15344206732422805,3.1012097652563355,0.8903839918072549,2.3642678407733086,-2.30365151123047,84.88899271164269,21.25039080590664,0.736941924483027,5,-1.0206232070922852,-1.1408300399780273,-1.779284954071045,-3.9464054107666016,-2.004955291748047,3,-0.045164755542736024,-1.0346788776760194,34.442588806152344,1.6617816198567725,33.576194763183594,-1.0000000000000349,32.82320022583008,-0.045164755542736024
6222,2019-05-03,34.256607055664055,34.45619583129883,34.20217514038086,34.383617401123054,1904383.0,0.003188024164548331,-1.1538660585771352,-0.848474809510556,75.70100191160495,61.36561002736901,-1.360374815105338,-1.7969040088212083,-1.964526652124313,-3.979843595586246,7.992413378280247,0.3084526062011719,0.2443769786518999,1.6266430854797278,-0.020436523668713846,3.2737226946281694,0.8031032809055034,2.4501828900539486,-2.2557890947509733,89.59808665709689,21.18767720542472,0.8235398045742213,5,-1.1294870376586843,-1.2496938705444265,-1.888148784637444,-4.055269241333001,-1.5649528503417898,4,-0.0611758315326979,-1.1834846813204838,34.147743225097656,-1.0346788776760194,34.442588806152344,1.6617816198567725,33.576194763183594,-0.0611758315326979
6223,2019-05-06,33.744029998779304,33.744029998779304,33.22237777709961,33.69866943359375,2266270.0,-0.014962867047861983,22.000252291642255,-0.35714071181860735,71.33077998812618,64.99512476890763,-0.6756489881835037,-1.255826876301235,-1.4106695121403945,-3.4301107761550647,8.252848307184841,1.034229278564446,0.3251312263989661,1.0550967216491784,-0.6649685892692645,2.775162032567618,0.19506406618995697,1.9151293771084,-1.5958893656430746,48.86004103468851,-26.965708056126303,0.8600326554592205,5,-0.6169099807739329,-0.7371168136596751,-1.3755717277526927,-3.5426921844482493,-0.9072189331054759,0,-0.040462502239765,-1.1538660585771352,34.256607055664055,-1.1834846813204838,34.147743225097656,-1.0346788776760194,34.442588806152344,-0.040462502239765
6224,2019-05-07,33.558048248291016,33.979907989501946,33.503616333007805,33.748565673828125,2749350.0,-0.005511545316164601,-2.1818401906192344,-4.2000672777724475,67.31900509269964,67.4317552705006,-0.2833787143673874,-1.0113026858472765,-1.1834015872658838,-3.2026799643965944,8.710688986483865,0.4762916564941406,0.4068534567794728,0.799032306671144,-0.9437422130145094,2.5418068263567974,-0.07235495317168272,1.6704195665139707,-1.2714243032650288,27.20583233880991,-50.00985404118235,0.8713872598428266,5,-0.12247467041015625,-0.5511350631713867,-1.1895899772644043,-3.177535057067871,-0.4218559265136719,1,-0.047850748905228446,22.000252291642255,33.744029998779304,-1.1538660585771352,34.256607055664055,-1.1834846813204838,34.147743225097656,-0.047850748905228446
6225,2019-05-08,33.748565673828125,33.87557601928711,33.41289520263672,33.47639846801758,2477136.0,0.005677249884364466,-1.3181926778222686,-1.4285685681677112,65.53149240700341,68.37812372610277,-0.35078456961446847,-1.129698773564769,-1.3297139985422035,-3.352247673146998,8.948517106435116,0.4626808166503906,0.5432995023036256,0.9069928169250474,-0.860085993009946,2.6740716268600444,0.023453411957547132,1.7905322218925441,-1.3317674156257695,42.6471224778783,-30.443825179075844,0.883539404967498,5,-0.3129920959472656,-0.7416524887084961,-1.3801074028015137,-3.202485084533688,-0.2721672058105469,2,-0.050403278676665386,-2.1818401906192344,33.558048248291016,22.000252291642255,33.744029998779304,-1.1538660585771352,34.256607055664055,-0.050403278676665386
6226,2019-05-09,33.36753463745117,33.712276458740234,33.16794586181641,33.47639846801758,3014994.0,-0.011290288306161744,-1.1428592881814406,-0.39998878719497666,60.1145414889912,69.46068388231322,0.17525451096044975,-0.6821823281312334,-0.9145746981389848,-2.947059580383886,9.323244339897236,0.5806198120117116,0.7162365623421394,0.4615490913391085,-1.282297988367148,2.205396171045365,-0.4103744485140197,1.3334726311922367,-0.8283725248630276,15.493016135288409,-54.13612874114694,0.8719235398531278,5,0.12927627563476562,-0.36062145233154297,-1.0557780265808105,-2.8214540481567347,-0.10433197021484375,3,-0.04159876320137679,-1.3181926778222686,33.748565673828125,-2.1818401906192344,33.558048248291016,22.000252291642255,33.744029998779304,-0.04159876320137679
6227,2019-05-10,33.72588348388672,34.10238265991211,33.59887313842773,33.70320510864258,2953500.0,0.010739446300996436,-3.352939236540317,-0.2083187329175135,65.64816307270388,69.91327582586126,-0.0051468753763899144,-0.9382295343016693,-1.235556609672308,-3.2774737843844832,10.242009016228746,0.7348480224609375,0.8298427088324871,0.7244132041931124,-0.9767932746856758,2.4256196830719006,-0.1261900352462817,1.5750164436325065,-1.0716993481759332,59.708438623921445,-10.508405348240792,0.850603239439394,5,0.03402137756347656,-0.7189702987670898,-1.2122702598571777,-2.9303169250488246,-0.10432815551757812,4,-0.04694007649328058,-1.1428592881814406,33.36753463745117,-1.3181926778222686,33.748565673828125,-2.1818401906192344,33.558048248291016,-0.04694007649328058
6228,2019-05-13,32.43309783935547,33.204235076904304,32.24258041381836,33.204235076904304,3392076.0,-0.03833215059136719,1.4941206733646688,-34.003195962994425,53.148421675741346,67.96473115144804,1.3706186152966495,0.40873743499282966,0.09028810663235731,-1.95746881394264,11.038064775857109,1.4833030700683594,0.8769103638870135,-0.5894654273986788,-2.248925119013542,1.0699942642161808,-1.4191952732061068,0.24026441840874924,2.0230979919433594,10.243961471563127,-60.213044869258596,0.8297298458074304,5,0.916290283203125,0.5738153457641602,0.08051538467407227,-1.6375312805175746,1.7418594360351562,0,0.007971991058253414,-3.352939236540317,33.72588348388672,-1.1428592881814406,33.36753463745117,-1.3181926778222686,33.748565673828125,0.007971991058253414
6229,2019-05-14,32.737014770507805,32.877635955810554,32.405879974365234,32.51928329467773,2799499.0,0.009370579790363154,-1.122454583680259,-0.2823511370325823,50.07986490807127,65.00493499383887,1.0450430440400282,0.19106976258476038,-0.1863005987679287,-2.2206066892695233,11.87714037790815,0.4717559814453196,0.9655499947007797,-0.3340847015380959,-1.8925443021447776,1.2243748990685823,-1.1133145018414368,0.445145098765245,1.6749087524414108,26.58531882773747,-39.554703984222954,0.7792298003033398,5,0.6123733520507884,0.2698984146118235,-0.22340154647826438,-1.9414482116699112,1.6012420654296946,1,0.003048423806068179,1.4941206733646688,32.43309783935547,-3.352939236540317,33.72588348388672,-1.1428592881814406,33.36753463745117,0.003048423806068179
6230,2019-05-15,32.67804718017578,32.959285736083984,32.301551818847656,32.913925170898445,3329722.0,-0.001801251297511297,3.027775182208933,-1.0833435534453784,51.05863822356151,62.214656529833704,0.924621867199285,0.3238000078127783,-0.11109414280963392,-2.1200646303989075,12.410718024284986,0.6577339172363281,1.0019020606338742,-0.4293411254882784,-1.9099638121316431,1.0512815611550899,-1.1696524688099643,0.3109702178334075,1.69048948059082,23.41468117226215,-39.92638370808651,0.7403113433216836,5,0.6713409423828125,0.32886600494384766,-0.14628982543945312,-1.662480354309082,2.0503158569335866,2,0.014019966954435858,-1.122454583680259,32.737014770507805,1.4941206733646688,32.43309783935547,-3.352939236540317,33.72588348388672,0.014019966954435858
6231,2019-05-16,33.51268768310547,33.54897689819336,32.53289031982422,32.560108184814446,3102127.0,0.0255413213135951,-1.0180163116564325,-4.038441634052371,57.25462142753751,60.16505869827066,-0.010699857581222716,-0.4446827015818471,-0.9343782419769582,-2.911259358279839,12.695369021606071,1.0160865783691406,0.9533546623902822,0.3488250732421889,-1.1013430531043653,1.7989931995887467,-0.3762589899310882,1.073909136415466,0.8133298527221697,68.29259787995143,6.443829320773638,0.7250840631732788,5,-0.3402061462402344,-0.5057744979858398,-0.8720636367797852,-2.3565015792846644,1.0024795532226562,3,-0.001082850036709715,3.027775182208933,32.67804718017578,-1.122454583680259,32.737014770507805,1.4941206733646688,32.43309783935547,-0.001082850036709715
6232,2019-05-17,33.054542541503906,33.34485244750977,32.768768310546875,33.22237777709961,3156156.0,-0.013670796742229818,1.7912096036373437,-0.17619026642585556,51.75259066683699,57.98970432923853,0.28943825909770027,0.06803866784715495,-0.47757045479556126,-2.3971884677108193,12.6241940273741,0.7439193725585938,0.7660476891329324,-0.1417531967163086,-1.548920273918533,1.2654138804859159,-0.8453367353174173,0.5618303418848001,1.229806251883545,62.15281022238835,3.6238376124576277,0.7035835386011117,5,0.11793899536132812,-0.047629356384277344,-0.42752647399902344,-1.7010364532470632,1.1975288391113281,4,0.006312600619730935,-1.0180163116564325,33.51268768310547,3.027775182208933,32.67804718017578,-1.122454583680259,32.737014770507805,0.006312600619730935
6233,2019-05-20,32.82320022583008,33.44918441772461,32.560108184814446,33.077224731445305,2411136.0,-0.0069988055464191845,-1.2790731786023128,1.5135350137508952,43.805937599041016,55.37714127438756,0.42066152202066576,0.36790217240568523,-0.24604039160534796,-2.1097563033605766,13.325621314407746,0.8890762329101634,0.5832164478951967,-0.40462131500244425,-1.7437217738027329,0.9344791437978408,-1.0741715444025886,0.26492891439770005,1.4203131999659888,41.818015015060936,-12.784184558735177,0.6695502294001427,5,0.34928131103515625,0.18371295928955078,-0.24041080474853516,-1.469694137573235,1.5422744750976491,0,0.024322890426473398,1.7912096036373437,33.054542541503906,-1.0180163116564325,33.51268768310547,3.027775182208933,32.67804718017578,0.024322890426473398
6234,2019-05-21,32.69618988037109,32.96835708618164,32.57825088500977,32.950210571289055,2477726.0,-0.0038695296188407946,1.6874802901291162,0.9999849829556826,33.644807728032575,51.83417631005747,0.46104428898598115,0.5751300605586565,-0.10627587871673683,-1.9208136450835056,14.067750379368189,0.3901062011718679,0.37977466256324277,-0.563837814331059,-1.8117532109221557,0.6840775822600378,-1.1877955126266073,0.06011988396448942,1.5073048851854267,31.636213513554267,-16.59282361859033,0.6239576982955485,5,0.47629165649414773,0.31072330474854226,-0.11680269241332297,-1.2655696868896413,1.533203125,1,0.04522751428928129,-1.2790731786023128,32.82320022583008,1.7912096036373437,33.054542541503906,-1.0180163116564325,33.51268768310547,0.04522751428928129
6235,2019-05-22,32.92753219604492,33.11804962158203,32.56464385986328,32.687118530273445,2095676.0,0.007075512973232501,-1.2803788265807365,-0.9464333984081414,38.435050721907686,49.42534400260375,0.11285900510122815,0.3789353171938359,-0.3036335322521069,-2.08723565805008,14.426685710944287,0.55340576171875,0.22361473590608938,-0.34247493743896484,-1.5755787469327842,0.8906288720548545,-0.9590268421858781,0.2740769673079484,1.2367442824768275,38.83939465612458,-4.556087714274909,0.6165519047469105,5,0.2449493408203125,0.07938098907470703,-0.3481450080871582,-1.3653650283813477,1.5468101501464915,2,0.042843315177504504,1.6874802901291162,32.69618988037109,-1.2790731786023128,32.82320022583008,1.7912096036373437,33.054542541503906,0.042843315177504504
6236,2019-05-23,32.46485137939453,32.72794342041016,32.38773727416992,32.637222290039055,2516345.0,-0.014051487791300832,-1.0833255466268423,-0.7169763419703834,34.08541395041219,45.918371877904676,0.4850351231584469,0.8791903750563108,0.1741714811471482,-1.567315369771805,14.900723311004205,0.539794921875,0.08293801098516695,-0.8003929138183565,-2.045717166817809,0.44493133918109606,-1.4230550403180828,-0.17773078731863023,1.6609911778331536,7.264997196785647,-29.035076166612978,0.6226621264997279,5,0.4309272766113281,0.6622686386108398,-0.024950027465820312,-0.5896940231323242,2.177326202392578,3,0.06972191652019966,-1.2803788265807365,32.92753219604492,1.6874802901291162,32.69618988037109,-1.2790731786023128,32.82320022583008,0.06972191652019966
6237,2019-05-24,32.768768310546875,32.981964111328125,32.4920654296875,32.614540100097656,2226301.0,0.00936141452183703,-1.4545402419678524,-0.8947461603151787,41.00416260551655,44.56900975899081,0.03472547204889764,0.6214243587166237,-0.10653705207054998,-1.8150485898048778,15.467045591468894,0.5171127319335938,-0.06051583708333652,-0.5055480957031264,-1.7325876261164481,0.7214914347101953,-1.1190678609097873,0.10797166950353443,1.3194090038126234,35.89731610195075,1.1370019820418023,0.6135197652066603,5,0.1564960479736328,0.3583517074584961,-0.4581451416015625,-0.8777341842651332,2.553821563720703,4,0.053294616057301125,-1.0833255466268423,32.46485137939453,-1.2803788265807365,32.92753219604492,1.6874802901291162,32.69618988037109,0.053294616057301125
6238,2019-05-27,32.70072555541992,33.0318603515625,32.659900665283196,32.93660354614258,1117873.0,-0.002076451408918323,-1.3428482183617458,-1.529408854810784,41.91615086456203,43.66193042082311,0.16173130801519164,0.7165595428238163,-0.024664539765012705,-1.6855049657873202,15.515233552451257,0.371959686279304,-0.16147319447124175,-0.5674671173095689,-1.805162275540141,0.6702280409210033,-1.1863146964248585,0.051380461805720756,1.350539820928752,42.856769758732185,6.845882753868295,0.6188475791152871,5,0.22453880310058594,0.4263944625854492,-0.40030860900878906,-0.80969142913818,2.839599609375,0,0.04744071572865116,-1.4545402419678524,32.768768310546875,-1.0833255466268423,32.46485137939453,-1.2803788265807365,32.92753219604492,0.04744071572865116
6239,2019-05-28,32.7188720703125,32.90485000610352,32.48752975463867,32.60093307495117,2901869.0,0.0005549269804985268,-1.4210328306021016,-0.5,39.964621431471315,42.42926188836864,0.15728031414730737,0.6649855217565772,-0.03433473802023457,-1.6200543117248785,14.102420289095935,0.41732025146485086,-0.3345955154876563,-0.5064544677734375,-1.758535844302365,0.7456269087554901,-1.1324951560378977,0.11958622049102274,1.29621960678557,45.34153055414814,9.749967079385264,0.6260406882644632,5,0.24948501586914062,0.4082479476928711,-0.4184551239013672,-0.8278379440307582,3.134441375732422,1,0.050325776117119636,-1.3428482183617458,32.70072555541992,-1.4545402419678524,32.768768310546875,-1.0833255466268423,32.46485137939453,0.050325776117119636
6240,2019-05-29,32.224437713623054,32.551036834716804,32.092891693115234,32.442169189453125,2608596.0,-0.015111595400566169,1.1041566291445482,-1.846136429795845,39.10032663810103,40.41211802287571,0.6488354670356955,1.0379366322304904,0.4434099050983775,-1.0581727629572342,12.167343425359773,0.6259803771972656,-0.357960934249995,-0.8899812698364187,-2.0794661844640814,0.29950364479124403,-1.4847237271502465,-0.2952388125225909,1.755203738209424,14.009628471023936,-23.127717524698753,0.5947424573138307,5,0.5466003417968679,0.9026823043823171,0.07597923278807883,-0.33340358734131215,3.701454162597649,2,0.062218472501086586,-1.4210328306021016,32.7188720703125,-1.3428482183617458,32.70072555541992,-1.4545402419678524,32.768768310546875,0.062218472501086586
6241,2019-05-30,32.60546875,32.64629364013672,32.260726928710945,32.31515884399414,1504914.0,0.011824288130739546,1.0731639779707742,-1.3333391733973838,39.3626191186739,39.03545451752425,0.14034034794828898,0.5643737276819678,0.06132520815948794,-1.3626997616738201,10.067471458569829,0.42185592651366477,-0.37199843395892884,-0.4318365097045884,-1.5361814257003061,0.6725084062911293,-0.9840089677024437,0.12033594829326688,1.2987027114837915,54.58936805541449,19.468247566997576,0.552172457997858,5,0.16556930541992188,0.6690750122070312,-0.2483510971069336,-0.7144346237182582,3.216094970703125,3,0.05731779569006856,1.1041566291445482,32.224437713623054,-1.4210328306021016,32.7188720703125,-1.3428482183617458,32.70072555541992,0.05731779569006856
6242,2019-05-31,32.16093063354492,32.405879974365234,31.965879440307614,32.297012329101555,2361607.0,-0.01363385142116924,1.4871645588727007,-0.46874630435065817,46.91990022388323,39.38145036472894,0.4970604494722153,0.8894621873054547,0.49669770745931885,-0.8488256217089329,7.9099365828425805,0.6395893096923864,-0.40014593859115166,-0.7715908050537124,-1.7825556049502325,0.23937399484280775,-1.277073205001976,-0.26610840510544875,1.6707896372041304,18.29781295123676,-19.14515657768867,0.5054823999482605,5,0.38103389739990234,1.0501070022583008,0.19618701934814453,-0.26989650726318004,3.637950897216797,4,0.07715096856227666,1.0731639779707742,32.60546875,1.1041566291445482,32.224437713623054,-1.4210328306021016,32.7188720703125,0.07715096856227666
6243,2019-06-03,32.378662109375,32.378662109375,31.906909942626953,32.11557006835937,3507003.0,0.006770061423626128,2.5862138962997334,-1.9333389398145786,45.86386051426566,40.73912289653261,0.23427656456825474,0.5946859051384266,0.2853027939466486,-1.0068396167260616,7.6915877300305056,0.4717521667480469,-0.5423189221995557,-0.48559093475341797,-1.4491085271028226,0.4779266575959866,-0.9673497309281203,-0.0038321385787156714,1.341107711547565,47.272595220256235,8.106888756716835,0.48175879617470246,6,0.1338176727294922,0.8028907775878906,-0.021544456481933594,-0.31752490997314453,3.1843414306640625,0,0.09092184707780704,1.4871645588727007,32.16093063354492,1.0731639779707742,32.60546875,1.1041566291445482,32.224437713623054,0.09092184707780704
6244,2019-06-04,31.9522705078125,32.18814849853516,31.8116512298584,32.12464141845703,3127507.0,-0.013168907353928061,1.515137228918661,-0.655173413757087,42.277976293876705,41.1661146267514,0.607981608288533,0.9429542197034522,0.7108671186457087,-0.5205757239775153,7.198261459577974,0.5670108795166016,-0.6273599008929125,-0.8316936492919922,-1.8191063737260151,0.15571907514203076,-1.3254000115090037,-0.3379872870749807,1.6224705228464131,16.84784720048081,-23.306026347772804,0.4937063622170123,6,0.4694852828979492,1.1816530227661133,0.4365997314453125,0.2562904357910156,3.8420753479003906,1,0.11229420006647484,2.5862138962997334,32.378662109375,1.4871645588727007,32.16093063354492,1.0731639779707742,32.60546875,0.11229420006647484
6245,2019-06-05,32.04752731323242,32.31515884399414,31.77989959716797,31.9522705078125,2964143.0,0.0029812218007052582,-1.4330041701707081,-0.5526269198424291,31.500549565405038,40.87890747286171,0.418811179439011,0.7522963945280026,0.6287415265093586,-0.5521910608400482,6.751904959851986,0.5352592468261719,-0.6375000683615468,-0.6513849258422866,-1.5802642770826338,0.2774944253980607,-1.1158246014624638,-0.1869452502221094,1.3509047373464398,30.88983797111659,-5.4690219043029416,0.4644396756201742,6,0.3583526611328125,1.0705204010009766,0.7337150573730469,0.4581470489501953,3.774036407470703,2,0.11875443916826289,1.515137228918661,31.9522705078125,2.5862138962997334,32.378662109375,1.4871645588727007,32.16093063354492,0.11875443916826289
6246,2019-06-06,31.9794864654541,32.256187438964844,31.8388671875,32.02484893798828,2947146.0,-0.00212312316994967,-1.5555354400144832,-0.47621240639141404,34.942796738081014,40.20542237647999,0.4590350638592753,0.7494405146684855,0.7080775745604413,-0.41591259415883997,6.72332195890882,0.41732025146484375,-0.5800968088031055,-0.6500233650207505,-1.5759725143876295,0.2759257843461249,-1.1129979397041865,-0.18704879033731459,1.2247216907154552,31.88388575050123,-1.1621376169846513,0.4629745746834377,6,0.4263935089111328,1.1385612487792969,1.0875301361083984,0.8981475830078125,3.647024154663086,3,0.12340427714590452,-1.4330041701707081,32.04752731323242,1.515137228918661,31.9522705078125,2.5862138962997334,32.378662109375,0.12340427714590452
6247,2019-06-07,32.14278793334961,32.301551818847656,31.947734832763672,31.974950790405273,2888535.0,0.005106444347438677,-2.183681875520239,-3.699911701635622,40.28500217321919,40.02418363299745,0.22082206814650363,0.48639410617276724,0.5416772251283746,-0.5175909376496364,6.110326442330413,0.3538169860839844,-0.5705630655888712,-0.4075671195983901,-1.1999143481610375,0.38478010896425374,-0.8037407338797138,-0.011393505317066399,0.890503195739754,60.60638880748207,27.485636774373802,0.3961736142813226,6,0.1995868682861328,0.9752597808837891,0.9242286682128906,0.7348461151123047,3.737743377685547,4,0.11445104870746503,-1.5555354400144832,31.9794864654541,-1.4330041701707081,32.04752731323242,1.515137228918661,31.9522705078125,0.11445104870746503
6248,2019-06-10,32.691654205322266,32.691654205322266,32.1790771484375,32.378662109375,1640846.0,0.017075876339997853,2.2753354702677666,1.8648559577248707,49.94220187054006,41.13280368178286,-0.36818486824024177,-0.04438419138355698,-0.003973946570809517,-1.0068111365255454,5.745519020384924,0.5488662719726562,-0.47758058076254883,0.12837133407592916,-0.6643575632355123,0.9211002313873706,-0.26799311457979513,0.5247357827316534,0.1912299399365338,100.0,63.93650825121064,0.39636444865572074,6,-0.45587730407714844,0.24948692321777344,0.3753623962402344,0.18597984313964844,3.483722686767578,0,0.09504650042865048,-2.183681875520239,32.14278793334961,-1.5555354400144832,31.9794864654541,-1.4330041701707081,32.04752731323242,0.09504650042865048
6249,2019-06-11,32.83681106567383,33.063613891601555,32.596397399902344,32.596397399902344,2046599.0,0.004440180953826811,-2.8867714961204047,0.768114175675511,48.81797677305969,42.21254258566716,-0.5530073696195572,-0.19149949966076463,-0.1494271211949325,-1.0891340295761296,5.549340800189176,0.46721649169921164,-0.45262493481052957,0.26853837966918803,-0.5300297708423543,1.0671065301807268,-0.1307456955865831,0.6678224549249592,-1.0569114685058594,82.3322972322436,44.69411696087571,0.3992840752557696,6,-0.4150543212890625,0.10433006286621094,0.23020553588867188,0.04082298278808594,2.9983596801757812,1,0.0830224490713436,2.2753354702677666,32.691654205322266,-2.183681875520239,32.14278793334961,-1.5555354400144832,31.9794864654541,0.0830224490713436
6250,2019-06-12,33.136192321777344,33.245059967041016,32.57825088500977,32.67804718017578,1882556.0,0.00911724514005785,-1.0275834870260399,1.9056534915824381,59.13578888244037,44.409561448307876,-0.7928297256806474,-0.4793756584990092,-0.4519199480657221,-1.3283725108213957,5.318218519412124,0.6668090820312429,-0.4225245421098478,0.5450123786926255,-0.2921652239060748,1.3821899812913223,0.12642357739327537,0.9636011799919757,-1.3306184387207018,92.25798575788403,48.68022347305269,0.4185888012993488,6,-0.6237125396728516,-0.1950511932373047,0.08505105972290039,-0.2585582733154297,2.4676361083984375,2,0.08021903989821388,-2.8867714961204047,32.83681106567383,2.2753354702677666,32.691654205322266,-2.183681875520239,32.14278793334961,0.08021903989821388
6251,2019-06-13,33.47639846801758,33.54897689819336,33.036399841308594,33.10443878173828,2324115.0,0.010266905229682877,-1.017870685318256,0.8118817651956702,59.53544390207798,45.81128852366285,-1.1136105110298615,-0.8668855718231825,-0.7974904795115663,-1.6031671685630862,6.088755504671418,0.5125770568847656,-0.3734420338286668,0.8870329856872559,0.05814856310460215,1.7159174082699096,0.47259077439592545,1.3014751969785863,-1.6132451416015599,95.46736675592487,48.81470633441594,0.4144422112913273,6,-0.8119602203369141,-0.5352573394775391,-0.255155086517334,-0.5987644195556641,1.8507270812988281,3,0.07005428779699985,-1.0275834870260399,33.136192321777344,-2.8867714961204047,32.83681106567383,2.2753354702677666,32.691654205322266,0.07005428779699985
6252,2019-06-14,33.26320266723633,33.47639846801758,33.18155288696289,33.31763458251953,2151230.0,-0.006368540540134027,-1.7083413634213431,-0.1463382116155763,57.2941390640351,47.08131947363724,-0.8131229328799705,-0.6716940653326802,-0.5577357290365441,-1.33049523244906,6.9009332660770655,0.2948455810546875,-0.28081072282181907,0.6634041786193876,-0.1948651309097258,1.521673488148501,0.23426952385483446,1.0925388333839408,-1.2988999265136698,79.1390405751982,30.684081352866144,0.4291346547645563,6,-0.5987644195556641,-0.32206153869628906,-0.011340618133544922,-0.38556861877441406,4.087024688720703,4,0.07104871940694624,-1.017870685318256,33.47639846801758,-1.0275834870260399,33.136192321777344,-2.8867714961204047,32.83681106567383,0.07104871940694624
6253,2019-06-17,33.62155532836914,33.716812133789055,33.177017211914055,33.213306427001946,2157955.0,0.010773245881274818,-1.2452755343286708,-7.500175204989969,60.75676909173894,49.134518673399704,-1.0914031324290434,-1.0194363099409145,-0.9009035197493986,-1.6300883010466976,7.6155424557775815,0.539794921875,-0.20356475556726394,0.9818390846252427,0.01271743712211304,1.9509607321283724,0.4972782608736779,1.4663999083768076,-1.5621721381982425,91.63358093189584,41.017398218601556,0.4845608237515645,6,-0.873199462890625,-0.873199462890625,-0.23814630508422852,-0.7439212799072266,4.649497985839837,0,0.06718832488870441,-1.7083413634213431,33.26320266723633,-1.017870685318256,33.47639846801758,-1.0275834870260399,33.136192321777344,0.06718832488870441
6254,2019-06-18,34.174957275390625,34.283824920654304,33.35845947265625,33.62155532836914,2519457.0,0.016459736666451397,1.4000019787384295,1.3555503644178422,72.9211195426866,53.73680422643099,-1.4487072593038022,-1.5350765660096357,-1.419215842371699,-2.1253342368151635,8.642385070347789,0.925365447998054,-0.12489642074238816,1.4613026618957505,0.2731486093667286,2.649456714424769,0.8672256356312431,2.055379688160258,-1.982979769730271,93.61694989555008,36.78524740114028,0.5940770262645099,6,-1.1136112213134766,-1.1430950164794922,-0.9968066215515137,-1.297323226928711,4.055271148681641,1,0.05853466327929313,-1.2452755343286708,33.62155532836914,-1.7083413634213431,33.26320266723633,-1.017870685318256,33.47639846801758,0.05853466327929313
6255,2019-06-19,34.3382568359375,34.3382568359375,33.87104034423828,34.12052536010742,1991805.0,0.004778339859534242,3.291676156770678,0.3934418319305719,71.4606914628742,57.794348084741344,-1.4001341291242966,-1.6730472250601878,-1.5429037587924626,-2.2361082238347194,9.985973397005205,0.46721649169921875,-0.04385680328915953,1.5540659904479952,0.16238360760200266,2.9457483732939878,0.8582247990249954,2.249907181870995,-1.9370945887777538,100.0,41.113136323873505,0.695841191422997,6,-1.195261001586914,-1.2791786193847656,-1.1601061820983887,-1.460622787475586,3.588054656982422,2,0.0435931828765832,1.4000019787384295,34.174957275390625,-1.2452755343286708,33.62155532836914,-1.7083413634213431,33.26320266723633,0.0435931828765832
6256,2019-06-20,34.72836303710937,34.991455078125,34.383617401123054,34.47434234619141,2548487.0,0.011360687382464763,-1.7916360068678534,1.166669586698605,82.23239958698818,62.455170019604566,-1.519050429046061,-1.9867434581422643,-1.8874635354896796,-2.5663241533071286,11.388213131889177,0.6531982421875,0.11430507544936575,1.8309966087341252,0.20092667967099942,3.461066537797251,1.0159616442025623,2.646031573265688,-2.0947494392962938,85.50007989168336,20.591700005122732,0.8150349645315623,6,-1.143096923828118,-1.3426856994628835,-1.5502123832702566,-1.8507289886474538,3.5563011169433665,3,0.0252089449805315,3.291676156770678,34.3382568359375,1.4000019787384295,34.174957275390625,-1.2452755343286708,33.62155532836914,0.0252089449805315
6257,2019-06-21,34.515167236328125,34.92795181274414,34.483413696289055,34.909805297851555,4328835.0,-0.006138953355026566,1.0631517447727965,-1.5535666015918896,76.85297679721619,65.44525612256858,-1.0436989448234257,-1.7244151294268235,-1.6217780549987282,-2.304806513114869,13.099030424892732,0.44453811645508523,0.3237508485642877,1.5304808616638184,-0.2506840080759076,3.3116457314035443,0.6398984267939554,2.4210632965336814,-1.551455831271383,73.75011563270019,6.337836993982307,0.8905824348698629,6,-0.7303142547607422,-1.1294898986816406,-1.4254698753356934,-1.508254051208496,4.055271148681648,4,0.023524681408284565,-1.7916360068678534,34.72836303710937,3.291676156770678,34.3382568359375,1.4000019787384295,34.174957275390625,0.023524681408284565
6258,2019-06-24,34.252071380615234,34.687538146972656,34.138671875,34.47434234619141,2050575.0,-0.007622615701423419,-1.4444576583617197,0.5632273904806375,80.14268400727181,68.92577914859214,-0.5989684490609477,-1.411505862433458,-1.3144554764060814,-1.9966733931688623,14.52946253872946,0.5488662719726562,0.5268600021049537,1.1898177146911593,-0.6725464707152753,3.0521819000975974,0.258635621987942,2.1209998073943765,-1.0044758613289346,54.72224817791067,-18.297664241385533,0.9311820927032186,6,-0.46721839904785156,-0.86639404296875,-1.1623740196228027,-1.2451581954956055,4.182281494140625,0,0.09045163841084314,1.0631517447727965,34.515167236328125,-1.7916360068678534,34.72836303710937,3.291676156770678,34.3382568359375,0.09045163841084314
6259,2019-06-25,34.36547470092773,34.44712448120117,34.16588592529297,34.419906616210945,1663774.0,0.0033108456143378096,4.166614107011458,0.24488990337589492,80.23669410499022,71.2703241733199,-0.5282815692283052,-1.470624508719709,-1.3735058620964153,-2.0805089322281205,16.086338288337036,0.2812385559082031,0.7151570506902232,1.2208909034728919,-0.7214251768462887,3.163206983792069,0.24973286331330513,2.1920489436324786,-0.8737388434040128,44.12958360287295,-32.805927650101346,0.9711580401595887,6,-0.3515472412109304,-0.9797973632812429,-1.2757773399352956,-1.3585615158080984,4.177745819091804,1,0.11364832429263116,-1.4444576583617197,34.252071380615234,1.0631517447727965,34.515167236328125,-1.7916360068678534,34.72836303710937,0.11364832429263116
6260,2019-06-26,34.22939300537109,34.406299591064446,33.925472259521484,34.12052536010742,2429246.0,-0.003959837503800467,1.0784407489550085,-2.0000700819952826,78.83722988298379,73.4149670600872,-0.24677237706198696,-1.2402218700610277,-1.1895274768497046,-1.907311004926406,16.902680460315977,0.48082733154296164,0.8330889441955662,0.9845614433288503,-0.9647413068472375,2.933864193504938,0.009910068240806424,1.9592128184168942,-0.5276964569631915,28.51084844385689,-51.887609015131304,0.9746513750880436,6,-0.1451568603515554,-0.8437156677246023,-1.139695644378655,-1.2224798202514577,5.370738983154304,2,0.11688303727949223,4.166614107011458,34.36547470092773,-1.4444576583617197,34.252071380615234,1.0631517447727965,34.515167236328125,0.11688303727949223
6261,2019-06-27,34.47434234619141,34.71929168701172,34.206710815429695,34.30196762084961,2460635.0,0.007156111146402466,-1.825006044423959,1.5833420932760367,79.27108086958452,75.85684948292604,-0.37467803060171434,-1.4102872308671337,-1.396638591775094,-2.112039250489211,18.083437082573642,0.5125808715820241,0.9646234774654658,1.1360671043396096,-0.8627345520877086,3.134868760766931,0.1366662761259505,2.1354679325532686,-0.5920796036231266,54.75125002854018,-26.987891693179385,0.9994008282136605,6,-0.3901062011718821,-1.088665008544929,-1.3846449851989817,-1.4674291610717844,3.3567123413085866,3,0.10013154455750972,1.0784407489550085,34.22939300537109,4.166614107011458,34.36547470092773,-1.4444576583617197,34.252071380615234,0.10013154455750972
6262,2019-06-28,34.64217758178711,34.75558090209961,34.47434234619141,34.47434234619141,2247640.0,0.004868410074666318,-2.3513648657865027,0.9736649921436769,77.07810378391672,77.67033111539024,-0.3646855065638235,-1.457425534910442,-1.5246363027962602,-2.241021376582779,18.892683202487003,0.281238555908196,1.0427494112813491,1.179839992523192,-0.8192877097625839,3.178967694808968,0.180276141380304,2.17940384366608,-0.716705322265625,86.33873754641374,6.624048441398202,0.9995638511428881,6,-0.4672203063964844,-1.256500244140625,-1.6307282447814941,-1.6352643966674805,2.5765037536621094,4,0.10514600485682624,-1.825006044423959,34.47434234619141,1.0784407489550085,34.22939300537109,4.166614107011458,34.36547470092773,0.10514600485682624
6263,2019-07-01,35.32258987426758,35.4768180847168,34.60135269165039,34.72836303710937,2535267.0,0.019641152490315505,-1.0641743455520927,3.5405368547857456,80.0438556047759,78.46174623340015,-0.8699114924448637,-2.0089791772604713,-2.149610267554408,-2.8777225677909115,19.953159028693086,0.8754653930664062,1.1200274472233573,1.7130558967590304,-0.38136176840028924,3.80747356191835,0.665847064179367,2.7602647293386937,-1.2478800201416007,90.05842488860911,10.23387874652353,1.0472088325796602,7,-0.6486606597900391,-1.6942310333251953,-2.2963976860046387,-2.315676689147949,1.6375312805175781,0,0.09194819865426251,-2.3513648657865027,34.64217758178711,-1.825006044423959,34.47434234619141,1.0784407489550085,34.22939300537109,0.09194819865426251
6264,2019-07-02,35.54032516479492,35.57661437988281,35.23640441894531,35.381561279296875,1814517.0,0.006164193829002462,1.941182290378432,0.2671772386742215,79.6420726860541,79.37078859153125,-0.9762664291813934,-2.0491866498105082,-2.3037008973381887,-3.048588284984376,20.961387370314505,0.3402099609375,1.2401891706634345,1.7513884544372544,-0.35993470422607743,3.86271161310059,0.695726875105585,2.807050033768924,-1.2412779937744105,97.80217495269582,18.742769465052504,1.0556615793316675,7,-0.7892818450927734,-1.8620681762695312,-2.5141329765319824,-2.533411979675293,1.6012420654296875,1,0.08142941001641901,-1.0641743455520927,35.32258987426758,-2.3513648657865027,34.64217758178711,-1.825006044423959,34.47434234619141,0.08142941001641901
6265,2019-07-03,35.85331344604492,36.08012008666992,35.340736389160156,35.47228240966797,2027868.0,0.008806567745194283,-1.2957839067117551,2.3999855835075325,79.50451260973749,79.06769003850341,-1.175343078903893,-2.173892593816305,-2.5698842087034137,-3.3136424445350627,22.45767071771962,0.7393836975097656,1.3339551798322304,1.8740874290466323,-0.2622621503443483,4.010437008437613,0.805912639351142,2.9422622187421226,-1.3243041774291981,87.89337470958226,10.458807186306544,1.0681747896954907,7,-0.8505172729492188,-1.9233036041259766,-2.805574893951416,-2.846400260925293,2.009490966796875,2,0.07502534118701765,1.941182290378432,35.54032516479492,-1.0641743455520927,35.32258987426758,-2.3513648657865027,34.64217758178711,0.07502534118701765
6266,2019-07-04,35.9258918762207,36.12094497680664,35.67187118530273,35.83517074584961,1459758.0,0.0020243158358292934,-1.1521782847949296,0.23809380787906093,84.24737112734394,79.88928940851761,-1.1847803122131424,-2.040262399284032,-2.588438625125093,-3.339550912981295,24.04770929161991,0.44907379150391336,1.3327896552908953,1.7493455886840792,-0.3377472852298027,3.836438462597961,0.7057991517271418,2.7928920256410166,-1.0866604439941412,88.15420934235608,10.483522456432794,1.0435464369569398,7,-0.9026832580566406,-1.9754695892333984,-2.9768128395080566,-2.918978691101074,1.5377388000488281,3,0.10227275985141682,-1.2957839067117551,35.85331344604492,1.941182290378432,35.54032516479492,-1.0641743455520927,35.32258987426758,0.10227275985141682
6267,2019-07-05,35.821563720703125,36.01207733154297,35.65372848510742,36.01207733154297,1786835.0,-0.0029039823388944397,2.7619238316447077,-2.099991590278362,80.27469429708026,79.90395721849632,-0.9785575317056328,-1.7351610896249028,-2.4310623473866073,-3.1929589381994106,25.807658485644293,0.3583488464355469,1.336234081954089,1.4610786437988281,-0.5169072485004236,3.43906453609808,0.4720856976492058,2.4500715899484504,-0.7259895795605473,80.2985801502189,4.212589491328345,0.9889929461496249,7,-0.7983551025390625,-1.8711414337158203,-2.7987728118896484,-2.814650535583496,1.7872200012207031,4,0.05609724305908759,-1.1521782847949296,35.9258918762207,-1.2957839067117551,35.85331344604492,1.941182290378432,35.54032516479492,0.05609724305908759
6268,2019-07-08,35.79888153076172,35.885066986083984,35.56300354003906,35.83063507080078,1513366.0,-0.0006331993242466583,3.5807064185339916,0.16667334107564774,76.16960430416363,79.45205835173782,-0.797222356234208,-1.5470770171148303,-2.362105959965504,-3.1323512060808127,28.39790603286543,0.3220634460449219,1.2610639395157577,1.2830350875854464,-0.6300928939957444,3.196163069166637,0.32647109679485453,2.239599078376038,-0.49823322248632707,63.58974801295515,-9.854091950287717,0.9565639907905946,7,-0.7756729125976562,-1.848459243774414,-2.9223804473876953,-2.79196834564209,1.9369125366210938,0,0.039660451499510474,2.7619238316447077,35.821563720703125,-1.1521782847949296,35.9258918762207,-1.2957839067117551,35.85331344604492,0.039660451499510474
6269,2019-07-09,35.56300354003906,35.89413833618164,35.458675384521484,35.708160400390625,2175700.0,-0.006588976544419922,-1.4615417789757412,4.571359923113888,69.2857091369547,78.39077826884568,-0.4175172621134351,-1.1557430759823433,-2.1060155993974163,-2.8606931047289237,30.48925872990142,0.43546295166015625,1.2242791896320924,0.9108474731445284,-0.8833566821879515,2.7050516284770083,0.013745395478288458,1.8079495508107684,0.5579414367675781,28.488170266028444,-39.87818579169432,0.8971020776662406,7,-0.39917564392089844,-1.6125812530517578,-2.715987205505371,-2.5560903549194336,1.4651603698730469,1,0.039285703559125196,3.5807064185339916,35.79888153076172,2.7619238316447077,35.821563720703125,-1.1521782847949296,35.9258918762207,0.039285703559125196
6270,2019-07-10,35.79434585571289,36.12548065185547,35.39970397949219,35.65372848510742,2196696.0,0.006505139966970663,-1.237750229352403,-0.9687270051508462,67.66916342400165,77.1016763304476,-0.45094795543703725,-1.2413786850352722,-2.341971334822645,-3.060196236726199,32.47313582583068,0.7257766723632812,1.2073598866563913,1.009282112121582,-0.7040841063889047,2.722648330632069,0.15259900286633865,1.8659652213768254,-0.33567047119140625,54.3751116904414,-11.3355086227171,0.8566831092552416,7,-0.4944343566894531,-1.8416557312011719,-3.0165061950683594,-2.7874326705932617,1.356292724609375,2,0.03763782637465618,-1.4615417789757412,35.56300354003906,3.5807064185339916,35.79888153076172,2.7619238316447077,35.821563720703125,0.03763782637465618
6271,2019-07-11,35.821563720703125,36.03022384643555,35.50857162475586,35.79434585571289,2487251.0,0.0007603956529880218,1.3469403516600449,0.19355976344202702,73.07690234310775,76.65709839257993,-0.2983389299498711,-1.1424692706399853,-2.364076255738013,-3.0516892807435596,34.07253773237144,0.5216522216796875,1.1879091183235246,0.9192417144775362,-0.7370668278393637,2.575550256794436,0.0910874433190827,1.7473959856359897,-0.4218597412109375,58.12528251111648,-6.297062061481299,0.8281542711584503,7,-0.4581470489501953,-1.8393898010253906,-3.0595998764038086,-2.814650535583496,1.9641265869140625,3,0.056983573024729006,-1.237750229352403,35.79434585571289,-1.4615417789757412,35.56300354003906,3.5807064185339916,35.79888153076172,0.056983573024729006
6272,2019-07-12,35.62651062011719,35.89413833618164,35.48588943481445,35.67640686035156,2715045.0,-0.005445130818596988,-1.4657281754717415,-1.8332165381920111,74.87685885477009,76.08298764257928,0.057021990890831376,-0.8024257882021573,-2.169580870897171,-2.820089466178807,35.73471718034412,0.4082489013671875,1.1854485244212896,0.6060232162475572,-0.8870785469114821,2.0991249794065965,-0.14052766533196603,1.3525740978270804,-0.226806640625,31.25019710077894,-32.978151255822134,0.7465508815795212,7,0.054431915283203125,-1.5899028778076172,-2.864546775817871,-2.6195974349975586,2.4767074584960938,4,0.05156609570163684,1.3469403516600449,35.821563720703125,-1.237750229352403,35.79434585571289,-1.4615417789757412,35.56300354003906,0.05156609570163684
6273,2019-07-15,35.880531311035156,35.90321350097656,35.281768798828125,35.74444961547852,2145296.0,0.007130103018692324,5.849910648586145,-2.727293577981509,76.09374650966917,75.68872917853652,-0.12240372054319693,-0.9260093455917584,-2.4046946151116657,-3.035932591583041,36.89526456497065,0.6214447021484375,1.1735424283608467,0.7470951080322266,-0.6383132188429457,2.132503434907399,0.05439094459463689,1.4397992714698162,0.2449493408203125,70.9676544259271,4.0235759282199695,0.6927041634375869,7,-0.17690658569335938,-1.7282524108886719,-3.150320053100586,-2.8736181259155273,2.2317581176757812,0,0.048166856725367024,-1.4657281754717415,35.62651062011719,1.3469403516600449,35.821563720703125,-1.237750229352403,35.79434585571289,0.048166856725367024
6274,2019-07-16,36.175376892089844,36.19805908203125,35.7036247253418,35.780738830566406,2380752.0,0.008217425168506542,1.2474164239145513,2.9000084097217895,81.77773624867629,75.94130958286306,-0.3550289712699737,-1.1207666777985636,-2.670821632769041,-3.289846651176134,37.4695008033896,0.4944343566894531,1.1878507749096485,0.9419197082519517,-0.440969465340487,2.3248088818443904,0.2504751214557359,1.6333642950481675,-0.8936080932617188,97.52456286427976,24.6565163930905,0.6914445867962189,7,-0.43546295166015625,-1.787221908569336,-3.5869178771972656,-3.168463706970215,2.2453689575195312,1,0.04313478695599082,5.849910648586145,35.880531311035156,-1.4657281754717415,35.62651062011719,1.3469403516600449,35.821563720703125,0.04313478695599082
6275,2019-07-17,35.83517074584961,36.207130432128906,35.83063507080078,36.021148681640625,2363543.0,-0.009404356649968304,-2.860515147366568,-0.4712620345667556,71.55171268007933,74.53068086650032,-0.019743219771918064,-0.6984767355333474,-2.3113999194416976,-2.910344142525986,38.009982285653045,0.376495361328125,1.114374180753508,0.5268678665161133,-0.8133956347347393,1.8671313677669659,-0.14326388410930946,1.196999617141536,-0.5534019470214844,59.80385690375879,-14.721508461971887,0.6701317506254247,7,-0.09072113037109375,-1.4424800872802734,-3.153721809387207,-2.8282575607299805,2.431346893310547,2,0.03329112542879886,1.2474164239145513,36.175376892089844,5.849910648586145,35.880531311035156,-1.4657281754717415,35.62651062011719,0.03329112542879886
6276,2019-07-18,35.60382843017578,35.848777770996094,35.381561279296875,35.79888153076172,2597479.0,-0.00645573359520335,2.1692283806862287,1.0487969971078703,64.92954259838984,72.82566401109027,0.18004354306982862,-0.4197022146831486,-2.0508504227468407,-2.643911049751509,37.3940124811189,0.46721649169921875,1.023025530539833,0.2517522811889634,-1.0657523656506243,1.569256928028551,-0.40700004223083397,0.9105046046087608,-0.2850451660156281,34.80365078448994,-36.648267887211354,0.6587523234197941,7,0.14062118530273438,-0.9820632934570312,-2.8770179748535156,-2.5969152450561523,2.2589759826660156,3,0.04344505123037545,-2.860515147366568,35.83517074584961,1.2474164239145513,36.175376892089844,5.849910648586145,35.880531311035156,0.04344505123037545
6277,2019-07-19,35.327125549316406,35.93950271606445,35.136611938476555,35.64918899536133,3240273.0,-0.00777171706132751,-1.2838897298587453,1.6511577876867716,50.08050766549437,69.92687549568257,0.42380192888502677,-0.0833225039125125,-1.759105905552623,-2.3341668881886193,36.53267517345766,0.8028907775878977,0.8988530177855409,-0.06554851531982564,-1.3231468980229693,1.192049867383318,-0.694347706671401,0.5632506760317497,0.8800048828125,17.79638670135108,-49.182704092716534,0.6287991913515729,7,0.3447456359863281,-0.6350517272949219,-2.5243358612060547,-2.3202123641967773,2.2589797973632812,4,0.06959424861410368,2.1692283806862287,35.60382843017578,-2.860515147366568,35.83517074584961,1.2474164239145513,36.175376892089844,0.06959424861410368
6278,2019-07-22,37.35022735595703,37.38651657104492,36.034759521484375,36.1526985168457,4648401.0,0.05726765977085768,1.128571471477785,-3.7183010174470255,69.57799134277732,69.95935129632954,-1.5154669369638043,-1.9630647853195171,-3.7016706085452213,-4.307202564660955,37.098837086275715,2.0593910217285156,0.7964122756213783,1.802645492553708,0.38371395078817017,3.221577034319246,1.0931797216709356,2.5121112634364806,-2.213615417480476,98.38707763153211,33.8484080797561,0.7094657708827704,7,-1.088663101196289,-2.068460464477539,-4.54743766784668,-4.343314170837402,0.6894874572753906,0,0.020160271461805657,-1.2838897298587453,35.327125549316406,2.1692283806862287,35.60382843017578,-2.860515147366568,35.83517074584961,0.020160271461805657
6279,2019-07-23,38.27105331420898,38.41621017456055,37.08713150024414,37.40465927124024,4016592.0,0.024653824713735784,1.2980370946890747,0.7234849088157881,73.11359356287095,70.56428797842612,-2.2481789600360855,-2.7155183077598295,-4.53939653449752,-5.17702472302409,37.98673845228111,1.3290786743164062,0.7541260601348654,2.5281925201415945,0.7617965994760709,4.294588440807118,1.6449945598088291,3.4113904804743598,-3.134441375732422,95.57394382170133,32.585416738933745,0.8831979603327625,7,-1.4946422576904226,-2.383718490600579,-5.522697448730462,-5.264140129089348,-0.04536056518553977,1,-0.00414840647824799,1.128571471477785,37.35022735595703,-1.2838897298587453,35.327125549316406,2.1692283806862287,35.60382843017578,-0.00414840647824799
6280,2019-07-24,38.230228424072266,38.55229187011719,37.97167205810547,38.41621017456055,2736586.0,-0.0010667302465269257,1.5346544546211491,-0.21466185276506164,72.16402171536095,70.46285679756537,-2.040016587491202,-2.487107957924181,-4.412331665677968,-5.0903477796812595,39.52517044507125,0.5806198120117188,0.7537287474863987,2.287325859069824,0.34517225884678737,4.229479459292861,1.3162490589583058,3.2584026591813426,-2.9624325561523506,90.57102970739336,29.494889041752423,0.9710768001115171,7,-1.3857765197753906,-2.0185623168945312,-5.183624267578125,-5.223315238952637,0.24948501586914062,2,0.004983423677823229,1.2980370946890747,38.27105331420898,1.128571471477785,37.35022735595703,-1.2838897298587453,35.327125549316406,0.004983423677823229
6281,2019-07-25,37.92631149291992,38.479713439941406,37.58610534667969,38.38445663452149,2915571.0,-0.00794964988911695,1.7552487032615471,2.4633876194774142,69.49576797312878,69.86495781071633,-1.5713924907119363,-2.0146082819426425,-4.050835290273895,-4.749268251761343,40.446792877239275,0.8936080932617188,0.796750826950877,1.8108104705810533,-0.19435392441986465,3.815974865581971,0.8082282730805943,2.8133926680815122,-2.4614458648681676,81.67333035514858,22.077407204382,1.0025821975004587,7,-1.0818595886230469,-1.687429428100586,-4.825274467468262,-4.919398307800293,0.97979736328125,3,0.008970188052791261,1.5346544546211491,38.230228424072266,1.2980370946890747,38.27105331420898,1.128571471477785,37.35022735595703,0.008970188052791261
6282,2019-07-26,38.284664154052734,38.38445663452149,37.89455795288086,38.0896110534668,2797988.0,0.009448655749181079,1.4827746201136225,-0.4257452123230575,71.67721087371774,69.37423162894395,-1.6908435487983908,-2.1988178027605514,-4.33148760758894,-5.071763529819997,41.37041001960214,0.4898986816406321,0.851154374682757,1.9870388031005888,-0.11406123470933238,4.08813884091051,0.9364887841956246,3.037588822005553,-2.6345529514770547,89.36944281133894,29.027929300630525,1.0505500189049617,7,-1.4402122497558594,-2.0457820892333984,-4.799192428588867,-5.0101213455200195,0.7348480224609375,4,-0.01101902682268352,1.7552487032615471,37.92631149291992,1.5346544546211491,38.230228424072266,1.2980370946890747,38.27105331420898,-0.01101902682268352
6283,2019-07-29,38.57043838500977,38.69744873046875,38.234764099121094,38.33456039428711,2475288.0,0.0074644570423059164,-1.1249868600861979,1.2093014159430857,76.00000527663771,68.73226152093967,-1.7376616832316074,-2.3492424414419517,-4.527180765107488,-5.317554107472944,41.58740211818292,0.46268463134765625,0.90668331830895,2.1104206085205135,-0.16794493729727122,4.388786154338298,0.9712378356116176,3.2496033814294094,-2.7461963423816016,92.1127127577675,26.595973572516556,1.139182772908894,7,-1.6534080505371165,-2.2589778900146555,-4.985173225402839,-5.295895576477058,0.3492774963378835,0,-0.025520400585144598,1.4827746201136225,38.284664154052734,1.7552487032615471,37.92631149291992,1.5346544546211491,38.230228424072266,-0.025520400585144598
6284,2019-07-30,38.43435287475586,38.96961212158203,38.30734252929688,38.86981964111328,2894192.0,-0.0035282334334785226,1.0857185763627948,-1.8461526021282233,73.20570889772029,68.91603887845532,-1.3940406034034183,-2.0925110703723178,-4.296643680843879,-5.1349172508606244,41.78827852555115,0.6622695922851491,0.9825722267842565,1.8296337127685547,-0.5673119389744841,4.226579364511593,0.6311608868970353,3.028106538640074,-2.380254297100443,61.3114112242816,-5.3827327262572595,1.1984728258715212,7,-1.3812408447265625,-1.9868106842041016,-4.849087715148926,-5.1598100662231445,0.5624771118164062,1,-0.010267847173319744,-1.1249868600861979,38.57043838500977,1.4827746201136225,38.284664154052734,1.7552487032615471,37.92631149291992,-0.010267847173319744
6285,2019-07-31,38.54322052001953,38.674766540527344,38.14857864379883,38.43888854980469,2406503.0,0.00283256090244155,1.8641998380365041,-0.2395865270903596,73.58487322733133,69.87774228167105,-1.2051038190470749,-2.0970414130361092,-4.315305309019315,-5.187074313761897,41.39599801541045,0.5261878967285156,1.047527942263173,1.8040060043334947,-0.7142140075632994,4.322226016230289,0.5448959983850941,3.0631160102818953,-2.1975705879714553,69.18037487799094,1.344398878406082,1.2591100059483982,7,-1.4901084899902344,-2.0956783294677734,-4.843418121337891,-5.268677711486816,0.4354667663574219,2,-0.00823822624866466,1.0857185763627948,38.43435287475586,-1.1249868600861979,38.57043838500977,1.4827746201136225,38.284664154052734,-0.00823822624866466
6286,2019-08-01,39.60013198852539,39.6182746887207,38.38445663452149,38.556827545166016,3231332.0,0.027421462302479327,1.285716304839426,9.999853747714807,79.95894116760552,73.19756822635007,-1.8277304841018065,-3.0193794969949437,-5.2529536365084795,-6.187579158663802,41.19215229158459,1.2338180541992116,1.1034787051920176,2.6772054672241197,-0.11263154687566157,5.467042481323901,1.2822869601742255,4.072123974274014,-2.9920858375239163,98.94746626182331,25.389623630329538,1.3949185070498915,8,-1.7736148834228516,-2.6876392364501953,-5.865175247192383,-6.325589179992676,-0.539794921875,3,-0.02829330338870184,1.8641998380365041,38.54322052001953,1.0857185763627948,38.43435287475586,-1.1249868600861979,38.57043838500977,-0.02829330338870184
6287,2019-08-02,37.8310546875,38.94693374633789,37.78569030761719,38.919715881347656,4364465.0,-0.044673520319023274,1.0317497397015245,-1.0434741275923596,61.97104948202978,72.35235246404477,0.37311874451016536,-1.1510522563285122,-3.3925087297026337,-4.369709235725303,40.62726634033425,1.8144416809082031,1.1937261829048964,0.8076536178588896,-1.9598247797296366,3.5751320154474158,-0.57608558093537,2.191392816653149,-0.8617811119722205,2.4754319828643156,-68.46017644794888,1.3837391987942629,8,0.5216484069824219,-0.7847461700439453,-4.096097946166992,-4.556511878967285,0.3991737365722656,4,0.028417240216577655,1.285716304839426,39.60013198852539,1.8641998380365041,38.54322052001953,1.0857185763627948,38.43435287475586,0.028417240216577655
6288,2019-08-05,37.21868133544922,37.604248046875,37.12342071533203,37.55888748168945,2979525.0,-0.016187054712305415,1.231593856504227,0.31249956199673423,56.16292349029827,70.46894467820337,1.0782605865271364,-0.4499251493639207,-2.6918062446493423,-3.716099377988698,39.89644147282711,0.7076339721679688,1.3283818982243787,0.12429027557372763,-2.583120370943803,2.831700922091258,-1.2294150476850376,1.4779955988324929,2.3995933532714844,3.81828440194431,-61.12038813328161,1.3537053232587652,8,1.1521663665771484,-0.10886764526367188,-3.438364028930664,-3.8330039978027344,0.8845367431640625,0,0.04838513285394774,1.0317497397015245,37.8310546875,1.285716304839426,39.60013198852539,1.8641998380365041,38.54322052001953,0.04838513285394774
6289,2019-08-06,36.960121154785156,37.18239212036133,36.73785400390625,37.02816390991211,2995648.0,-0.006947053774787992,1.3614294254131332,0.20000448515972774,56.709938980076714,68.7518243742829,1.2642597350242255,-0.0857248983607164,-2.3466852734098396,-3.420284741797161,39.21093209358452,0.48082733154296875,1.5586690240224357,-0.2041257858276353,-2.8155632900303686,2.407311718375098,-1.5098445379290055,1.101592966273735,2.608256454467771,7.716482250342676,-55.48108928733362,1.3057187521013671,8,1.2179431915283203,0.41732215881347656,-2.8089771270751953,-3.3317623138427734,1.6692848205566406,1,0.05301916404321072,1.231593856504227,37.21868133544922,1.0317497397015245,37.8310546875,1.285716304839426,39.60013198852539,0.05301916404321072
6290,2019-08-07,37.14156723022461,37.47270202636719,36.84672164916992,37.17332077026367,2689744.0,0.004909239195390436,-1.0145971959633657,0.4666704042159556,59.22700019547711,67.61085017676605,1.019341727792046,-0.1697696888502236,-2.4217379072572385,-3.572748481629418,38.327961497463015,0.6259803771972656,1.5439006692715722,-0.09004077911377095,-2.620955439965819,2.440873881738277,-1.3554981095397949,1.175416551312253,2.3135894348144532,14.01577305866227,-50.59342218656925,1.2654573304260248,8,1.0364971160888672,0.23587608337402344,-2.92691707611084,-3.4633102416992188,1.9142341613769531,2,0.049951116624876946,1.3614294254131332,36.960121154785156,1.231593856504227,37.21868133544922,1.0317497397015245,37.8310546875,0.049951116624876946
6291,2019-08-08,37.8628044128418,37.8628044128418,37.45455551147461,37.604248046875,2838330.0,0.019418598524573616,2.157910267191903,-8.142599711677079,64.4444357523107,66.8072084966097,0.32201167159353616,-0.7697044636687735,-3.038290855404796,-4.254793264976769,37.52526245281825,0.7212371826171875,1.4383322911490168,0.5291343688964858,-1.9258546941371861,2.9841234319301577,-0.6983601626203537,1.7566289004133253,1.483660145751955,50.92393847662827,-18.79682709225265,1.2274945315168364,8,0.3152599334716797,-0.48536109924316406,-3.3964014053344727,-3.9327945709228516,1.32000732421875,3,0.02947174386154794,-1.0145971959633657,37.14156723022461,1.3614294254131332,36.960121154785156,1.231593856504227,37.21868133544922,0.02947174386154794
6292,2019-08-09,37.46363067626953,37.98074340820313,37.31847381591797,37.73579406738281,2145254.0,-0.010542635252788646,-1.354832146490361,-1.0526269198424292,50.79265028039257,64.0063912748047,0.6621011155209402,-0.23804620933647413,-2.522581971193098,-3.8197989737422375,36.673609664592924,0.6622695922851634,1.3269931973125608,0.038104629516602984,-2.2816893556977504,2.3578986147309564,-1.1217923630905702,1.1980016221237761,1.7784894601367185,58.39430844402943,-7.3822674532880725,1.1598969926071752,8,0.7144336700439453,-0.08618736267089844,-2.9768152236938477,-3.5132083892822266,1.6556739807128906,4,0.042620172192554096,2.157910267191903,37.8628044128418,-1.0145971959633657,37.14156723022461,1.3614294254131332,36.960121154785156,0.042620172192554096
6293,2019-08-12,37.60878372192383,38.15765380859375,37.37744522094727,37.87641525268555,1611835.0,0.0038745055680424745,-1.1366547224805128,0.9833487511563367,44.807971816327694,60.85108715464995,0.4092264885751362,-0.26043700407052484,-2.5541296859764344,-3.9214051785853385,36.441557865652584,0.7802085876464773,1.2493663249891327,0.09684505462646342,-2.1064582767639095,2.3001483860168364,-1.004806611068723,1.1984967203216499,1.5331657691824248,61.34172685065773,-0.6381837500237495,1.101651665695187,8,0.5692806243896484,-0.2313404083251953,-3.1219682693481445,-3.6583614349365234,1.9868125915527344,0,0.016523924483794694,-1.354832146490361,37.46363067626953,2.157910267191903,37.8628044128418,-1.0145971959633657,37.14156723022461,0.016523924483794694
6294,2019-08-13,37.73579406738281,38.053321838378906,36.92383575439453,37.3456916809082,2417666.0,0.0033771457858911003,1.2035357726269726,-1.45760996607657,46.17544112274955,57.805594698585324,0.19300099963619033,-0.2788475072633574,-2.5499705546222415,-4.004846898730328,35.5654410683902,1.129486083984375,1.1191168986734965,0.1458345413208022,-1.966837014152567,2.2585060967941715,-0.9105012364158824,1.2021703190574868,1.3099916042354423,67.81986480548693,9.065898634894076,1.0563357777366857,8,0.44227027893066406,-0.3583507537841797,-3.248978614807129,-3.785371780395508,2.118358612060547,1,0.009736750486140089,-1.1366547224805128,37.60878372192383,-1.354832146490361,37.46363067626953,2.157910267191903,37.8628044128418,0.009736750486140089
6295,2019-08-14,37.02816390991211,37.77661895751953,36.73785400390625,37.708580017089844,2487060.0,-0.018752226498987334,1.5444521792757395,-1.744198781573003,43.46102957595177,53.75027118840157,0.7410488475015455,0.5509908841658344,-1.7197600955071124,-3.250946906173155,34.53461472897173,1.0387649536132812,0.9070295837633537,-0.6214452743530288,-2.5878060191057273,1.3449154703996697,-1.6046256467293745,0.36173509802331694,1.9253044949976683,20.447242283552576,-33.94492791709666,0.9831803723763485,8,0.8142299652099609,0.34927940368652344,-2.471038818359375,-3.0777416229248047,2.894031524658203,2,0.04324389589841493,1.2035357726269726,37.73579406738281,-1.1366547224805128,37.60878372192383,-1.354832146490361,37.46363067626953,0.04324389589841493
6296,2019-08-15,37.150638580322266,37.36383438110352,36.65620422363281,37.16878128051758,2354130.0,0.003307608519507843,2.466660437301353,0.026664125090403494,41.45005982237359,51.47016122621755,0.26214027033418574,0.5800821541639465,-1.7135104621421178,-3.3266216738512355,34.66626557598549,0.7076301574707102,0.7168456864290178,-0.5763111114501953,-2.312025794265182,1.1594035713647912,-1.4441684528576886,0.29154622995729795,1.7142052485473727,32.93046677303631,-16.3335198248057,0.8678573414074946,8,0.2562904357910156,0.2268047332763672,-2.5243377685546875,-3.197948455810547,2.5311431884765625,3,0.05128210130655497,1.5444521792757395,37.02816390991211,1.2035357726269726,37.73579406738281,-1.1366547224805128,37.60878372192383,0.05128210130655497
6297,2019-08-16,37.78569030761719,37.840126037597656,37.20507049560547,37.37744522094727,2369484.0,0.017093965314267656,1.4561408685517008,-22.50189234650928,44.37944286494123,50.160885601177874,-0.42468307607537525,0.14615747221162678,-2.215069012651938,-3.9188900367532895,35.600380700300114,0.6894874572753906,0.5154517725592527,-0.06418762207031392,-1.3822738302053423,1.2538985860647145,-0.7232307261378281,0.5948554819972003,0.9466351449382415,75.22637425177085,30.086086149511694,0.6590431040675135,8,-0.37876129150390625,-0.4082469940185547,-3.1128950119018555,-3.8330001831054688,1.6647491455078125,4,0.036974881709696206,2.466660437301353,37.150638580322266,1.5444521792757395,37.02816390991211,1.2035357726269726,37.73579406738281,0.036974881709696206
6298,2019-08-19,38.10321807861328,38.361778259277344,37.99435424804688,38.20755004882813,1804353.0,0.008403386795664325,-1.2817141638832206,-0.2555620964501849,47.68841156686311,49.158493666376366,-0.6744722706077155,-0.1181218635691792,-2.410355873868575,-4.19135368969318,34.94714794096269,0.5760879516601562,0.14454251342521474,0.21569061279296875,-1.0852077999379972,1.5165890255239347,-0.4347585935725107,0.8661398191584482,0.5045401002067891,84.84028395950848,40.021069219560246,0.6504492063654814,8,-0.5942268371582031,-0.7257747650146484,-3.244442939758301,-4.1505279541015625,1.8053665161132812,0,0.026666686689633012,1.4561408685517008,37.78569030761719,2.466660437301353,37.150638580322266,1.5444521792757395,37.02816390991211,0.026666686689633012
6299,2019-08-20,38.11228942871094,38.53414916992188,38.06239318847656,38.10321807861328,1442628.0,0.00023807306981105114,-9.400134555546368,-0.086946983546612,46.94924610196149,47.794298767096855,-0.5620240036490216,-0.1472466715108851,-2.2992401169642562,-4.157458100818943,33.48212868954153,0.4717559814453196,0.014619600128071397,0.2327001571655245,-1.060257675515352,1.525657989846401,-0.41377875917491735,0.8791790735059664,-1.456085205078125,77.53609646307447,34.31960947309995,0.6464789163404397,8,-0.5171127319335938,-0.7348461151123047,-3.184337615966797,-4.159599304199219,2.1092872619628906,1,0.038919385505301385,-1.2817141638832206,38.10321807861328,1.4561408685517008,37.78569030761719,2.466660437301353,37.150638580322266,0.038919385505301385
6300,2019-08-21,38.420745849609375,38.420745849609375,37.96260070800781,38.11682891845703,2256926.0,0.008093358481531476,2.0149366135308147,33.502943650126156,40.66090678034196,45.15168443687811,-0.7486784306552252,-0.46451405620675956,-2.491098571824466,-4.423832095811029,31.785139689458802,0.4581451416015625,-0.007433706547608665,0.5316307067871122,-0.7749399413647566,1.838201354938981,-0.12165461728881866,1.184916030863043,-1.7269827270507818,93.96130751667674,55.40698694086472,0.6532853240759343,8,-0.8255691528320312,-1.0433025360107422,-3.3567113876342773,-4.431766510009766,1.4243354797363281,2,0.03730814689138984,-9.400134555546368,38.11228942871094,-1.2817141638832206,38.10321807861328,1.4561408685517008,37.78569030761719,0.03730814689138984
6301,2019-08-22,38.266517639160156,38.77909851074219,38.230228424072266,38.32548904418945,2485534.0,-0.004014190954358732,-7.344671596346237,-0.19403790636375048,54.63318175398038,45.57841015616564,-0.5935827027023635,-0.29881187681865384,-2.2306280820400914,-4.231033079943742,30.912394563793445,0.5488700866699219,-0.014488381961058394,0.3603921890258803,-0.9570307053994824,1.677815083451243,-0.29831925818680105,1.0191036362385617,-1.5359467956542971,67.43508586551371,23.312517162710748,0.6587114472126822,8,-0.5488662719726562,-0.8890743255615234,-3.1979475021362305,-4.273002624511719,-0.5806198120117188,3,0.04326700984454912,2.0149366135308147,38.420745849609375,-9.400134555546368,38.11228942871094,-1.2817141638832206,38.10321807861328,0.04326700984454912
6302,2019-08-23,37.8628044128418,38.63394165039063,37.79022979736328,38.48878860473633,1951955.0,-0.01055003829000678,-1.188238320438509,10.615046251374604,57.171690229260655,46.95215664649152,-0.14225128247166197,0.07554967677829438,-1.7163002842938369,-3.7736119144907363,29.737758907995993,0.8437118530273509,-0.06654091174950594,-0.02222805023193075,-1.3275855550385884,1.283129454574727,-0.6749068026352631,0.6304507021714016,-1.0502924626464818,7.339155794557644,-40.151546718985756,0.6526787524033298,8,-0.14515304565429688,-0.48536109924316406,-2.679697036743164,-3.8692893981933594,0.6940231323242188,4,0.04804127386137558,-7.344671596346237,38.266517639160156,2.0149366135308147,38.420745849609375,-9.400134555546368,38.11228942871094,0.04804127386137558
6303,2019-08-26,37.58610534667969,37.74940490722656,37.381980895996094,37.68589782714844,1581422.0,-0.007307939030217758,2.239975780409042,0.15941693378347085,56.941692456856075,48.14840679472558,0.14627492433845646,0.2895703291767333,-1.341473826001021,-3.45223577586421,28.01996341720049,0.4808235168457031,-0.24423504711563737,-0.24971046447753764,-1.5200135438963827,1.0205926149413074,-0.8848620041869637,0.3854410752318884,-0.6949299340625004,14.610398475341709,-36.34539146151597,0.6351515397094233,8,0.1315460205078125,0.24041175842285156,-2.404132843017578,-3.59259033203125,-0.027217864990234375,0,0.049601683634135973,-1.188238320438509,37.8628044128418,-7.344671596346237,38.266517639160156,2.0149366135308147,38.420745849609375,0.049601683634135973
6304,2019-08-27,38.03971481323242,38.03971481323242,37.40919494628906,37.52713394165039,2459942.0,0.012068541349757211,1.4601771228696883,-5.136467889908257,59.3928126894967,49.9186049184528,-0.29020816002697813,-0.20566488138257455,-1.707502272839065,-3.85155831164591,26.105733445904665,0.6305198669433594,-0.2340235147994747,0.2236309051513672,-1.0194953166717937,1.466757126974528,-0.39793220576021326,0.8451940160629476,-1.0730224766902339,47.07792030493166,-8.197319618797174,0.6215631109115819,8,-0.3220634460449219,0.09752464294433594,-2.2680492401123047,-3.4565067291259766,-1.7237167358398438,1,0.049129437238683904,2.239975780409042,37.58610534667969,-1.188238320438509,37.8628044128418,-7.344671596346237,38.266517639160156,0.049129437238683904
6305,2019-08-28,38.22569274902344,38.3164176940918,37.86734390258789,37.96260070800781,1645967.0,0.004889046532134511,1.0203888993770058,0.5132693309518493,54.273520783823976,51.343433914169516,-0.32235127186982027,-0.43916723872229824,-1.8071968164988235,-3.9806751881141906,24.53398600459159,0.44907379150390625,-0.17857657487176937,0.4254852294921889,-0.7862541790019932,1.637224637986371,-0.18038447475490216,1.03135493373928,-1.1865041655132487,60.389465004395944,4.375288233777823,0.6058697042470903,8,-0.23360824584960938,-0.08845329284667969,-1.893819808959961,-3.1276378631591797,-1.6148490905761648,2,0.052213152937597984,1.4601771228696883,38.03971481323242,2.239975780409042,37.58610534667969,-1.188238320438509,37.8628044128418,0.052213152937597984
6306,2019-08-29,38.479713439941406,38.62487030029297,38.06692886352539,38.14857864379883,1891305.0,0.006645286786187921,-1.2568878121793339,1.258627189421181,62.38936735897536,53.34453663572886,-0.4112652651529203,-0.8236601742237113,-1.9827796089645062,-4.175490688977163,22.2815708930675,0.5579414367675781,-0.1327791392287878,0.7355268478393526,-0.1973484117806521,1.6684021074593574,0.26908921802935026,1.201964477649355,-1.3709284593419397,87.68106668616683,30.647397089597767,0.466437629810002,8,-0.3991737365722656,-0.34247398376464844,-1.9516544342041016,-3.313617706298828,-1.2474250793457031,3,0.03548279774836005,1.0203888993770058,38.22569274902344,1.4601771228696883,38.03971481323242,2.239975780409042,37.58610534667969,0.03548279774836005
6307,2019-08-30,38.90610885620117,39.010440826416016,38.461570739746094,38.5160026550293,2335447.0,0.011081044481406455,-1.200012232228865,1.1780888197684465,64.80333948532228,55.24619529333543,-0.7398150105678525,-1.2283645628314588,-2.317292165828597,-4.535399554108288,21.177806167181334,0.5488700866699219,0.010325990315585898,1.1081695556640625,0.04012191272102683,2.176217198607098,0.5741457341925482,1.6421933771355768,-1.7305113343959988,93.59321231883548,35.571735073190354,0.5340238214715176,8,-0.7098979949951172,-0.7688694000244141,-2.3644418716430664,-3.7400131225585938,-1.1022720336913991,4,-0.03136296753712098,-1.2568878121793339,38.479713439941406,1.0203888993770058,38.22569274902344,1.4601771228696883,38.03971481323242,-0.03136296753712098
6308,2019-09-02,39.01951217651367,39.359718322753906,38.72920227050781,38.72920227050781,1178193.0,0.0029147947108163486,-3.343744661839875,0.7441817257294845,64.6937027175484,57.2178015839562,-0.7929616611791843,-1.2647827760982437,-2.3271187812998377,-4.584096284874207,21.21680995535955,0.6305160522460938,0.17630601354551345,1.1315313339233413,-0.030408814130254314,2.293471481976937,0.5505612598965399,1.7125014079501426,-1.7338240564318497,82.55821230623604,24.71137839355066,0.5809700740267992,9,-0.6486625671386719,-0.8822727203369141,-2.4778451919555664,-3.8534164428710938,-1.7781524658203125,0,-0.011857775905926182,-1.200012232228865,38.90610885620117,-1.2568878121793339,38.479713439941406,1.0203888993770058,38.22569274902344,-0.011857775905926182
6309,2019-09-03,38.919715881347656,39.033119201660156,38.77456283569336,39.010440826416016,1676811.0,-0.002557599764819285,2.8000168194432766,-0.3125106763202502,75.15077000485914,61.05000860890255,-0.6331720067198319,-1.0652681087156282,-2.126425782975403,-4.415605684573066,21.829577850219,0.2585563659667969,0.2827528889926896,0.9337553024291978,-0.22923099216412623,2.096741597022522,0.3522621551325358,1.5152484497258598,-1.4681053450520665,70.51661865409734,7.611036525490725,0.5814931472966633,9,-0.5488662719726562,-0.7824764251708984,-2.3054704666137695,-3.681041717529297,-1.1793861389160156,1,-0.03496501371713201,-3.343744661839875,39.01951217651367,-1.200012232228865,38.90610885620117,-1.2568878121793339,38.479713439941406,-0.03496501371713201
6310,2019-09-04,38.996829986572266,39.28713989257813,38.96961212158203,39.11023330688477,1674990.0,0.001981363519191648,-2.78371744170198,1.2499684648699434,74.84736343828102,63.29602879604707,-0.6928337609573987,-1.0501033939889481,-2.0952798499874916,-4.425849239564087,22.26982676201997,0.36742401123047586,0.34635296736637855,0.9181062698364286,-0.25719285571364736,2.0934053953865046,0.3304567070613942,1.505755832611463,-1.3925708273600108,71.9298193846508,5.016433996750095,0.5876495627750367,9,-0.6259803771972656,-0.8595905303955078,-2.2465028762817383,-3.6220741271972656,-4.563312530517571,2,-0.06874486747006814,2.8000168194432766,38.919715881347656,-3.343744661839875,39.01951217651367,-1.200012232228865,38.90610885620117,-0.06874486747006814
6311,2019-09-05,38.97868728637695,39.146522521972656,38.72920227050781,39.09662628173828,1861033.0,-0.00046523525634156737,2.833347933493351,1.0399959634014417,69.25333953898416,64.63843427490524,-0.6292147131979675,-0.9950941533852458,-1.9747525013962246,-4.347143345842426,22.21234696409924,0.41732025146484375,0.42075908937450635,0.8441694259643526,-0.39232491526421853,2.080663767192924,0.2259222553500635,1.4624165965786418,-1.2339913940813645,57.57589915224002,-7.943665044329499,0.6182471706142869,9,-0.6078376770019531,-0.8414478302001953,-2.228360176086426,-3.603931427001953,-3.4927978515625,3,-0.06074713626277617,-2.78371744170198,38.996829986572266,2.8000168194432766,38.919715881347656,-3.343744661839875,39.01951217651367,-0.06074713626277617
6312,2019-09-06,39.06033706665039,39.132911682128906,38.91518020629883,39.00590133666992,1766101.0,0.002094728836647519,1.1818425076452599,-0.46155836594753696,66.71953236513582,65.72486093138076,-0.5846081879702965,-1.002381987362952,-1.9563685651188933,-4.367502402588443,22.36193330868459,0.21773147583007812,0.5261046937158369,0.8459838867187486,-0.41408626499722345,2.1060540384347206,0.21594881086076612,1.476018962576731,-1.1864393799181343,52.51805960577423,-10.121441423332286,0.6300350758579855,9,-0.6758804321289062,-1.0523757934570312,-1.6908321380615234,-3.3612499237060547,-3.3657875061035156,4,-0.04680063827752967,2.833347933493351,38.97868728637695,-2.78371744170198,38.996829986572266,2.8000168194432766,38.919715881347656,-0.04680063827752967
6313,2019-09-09,38.230228424072266,39.010440826416016,38.230228424072266,38.98775863647461,1960042.0,-0.021251957994158466,-1.0598845816841405,-13.91604765241766,51.60098968576752,64.85910281985528,0.3871957341682162,-0.12999399969388037,-1.055744740207217,-3.4769037131547265,21.930800537888366,0.830108642578125,0.5261531240826116,-0.015196990966799717,-1.242617711393386,1.2122237294597866,-0.6289073511800893,0.5985133692464899,-0.23746508645827902,0.0,-58.245447998574676,0.6137103602132921,9,0.3833026885986328,-0.22226715087890625,-0.5307226181030273,-2.5311412811279297,-2.7307281494140625,0,-0.011153258014383383,1.1818425076452599,39.06033706665039,2.833347933493351,38.97868728637695,-2.78371744170198,38.996829986572266,-0.011153258014383383
6314,2019-09-10,38.10321807861328,38.26198196411133,37.67229080200195,38.14404296875,2565922.0,-0.003322249191140325,3.2622697694937686,0.05389209495321832,45.466310237321814,63.88052387024394,0.5857602730653682,0.027356797116944165,-0.8652605465374279,-3.287282514430629,21.88768329971054,0.589691162109375,0.5426961251938067,-0.16057853698730185,-1.3666959716334262,1.0455388976588225,-0.7636372543103676,0.44248018033576386,1.256500244140625,26.685297042683604,-25.925243969071158,0.6030587173230632,9,0.41278648376464844,-0.09525680541992188,-0.3628873825073242,-2.4041309356689453,-2.5810394287109375,1,-0.02261904404351789,-1.0598845816841405,38.230228424072266,1.1818425076452599,39.06033706665039,2.833347933493351,38.97868728637695,-0.02261904404351789
6315,2019-09-11,38.6294059753418,38.66569519042969,38.017032623291016,38.2574462890625,1937596.0,0.013809539541854488,1.918366471299975,-9.111100728835732,54.68384570768518,63.02435479787836,0.13730002032234268,-0.39286149674502724,-1.3306416439898072,-3.757955985664296,22.286879713211007,0.6486625671386719,0.6002757900401647,0.28554725646972656,-0.7795546390467578,1.350649151986211,-0.24700369128851207,0.8180982042279652,0.6965637969970686,64.92298058536308,13.60156782492578,0.5325509477582409,9,-0.11340141296386719,-0.6214447021484375,-0.8516521453857422,-2.930318832397461,-3.1843414306640696,2,-0.023015529503033982,3.2622697694937686,38.10321807861328,-1.0598845816841405,38.230228424072266,1.1818425076452599,39.06033706665039,-0.023015529503033982
6316,2019-09-12,39.05580139160156,39.45497512817383,38.70198440551758,38.88342666625977,3015049.0,0.011038104405020954,-1.8135552150518477,0.4634231388515505,65.30852799998434,63.08048685506303,-0.2221444359434699,-0.7053735489234825,-1.6923615822110776,-4.123114064305305,23.120644147541814,0.8255691528320312,0.6249635412745889,0.6166845321655288,-0.3336844300407833,1.5670534943718408,0.14150005106237273,1.0918690132686848,-1.3835105895996094,77.60827698365146,19.867342051411242,0.4751844811031559,9,-0.4921684265136719,-1.0002117156982422,-1.2780475616455078,-3.3567142486572266,-3.6107368469238352,3,-0.11835076405680489,1.918366471299975,38.6294059753418,3.2622697694937686,38.10321807861328,-1.0598845816841405,38.230228424072266,-0.11835076405680489
6317,2019-09-13,39.18281173706055,39.323429107666016,38.8516731262207,39.12384033203125,1885470.0,0.0032520225147985027,1.7733536660574325,0.342111669285428,71.3074738827966,63.81535031786839,-0.3417113883009577,-0.7613849666351058,-1.7485237872219628,-4.1879614113346975,23.461663557966396,0.4717559814453125,0.6783872304998511,0.6738388061523466,-0.2796836306986634,1.6273612430033566,0.19707758772683803,1.1506000245778552,-1.4748672485351548,84.73294530514423,20.646645756379414,0.4767612184255062,9,-0.6191787719726562,-1.1272220611572266,-1.4050579071044922,-3.483724594116211,-3.3930015563964844,4,-0.09435061289257629,-1.8135552150518477,39.05580139160156,1.918366471299975,38.6294059753418,3.2622697694937686,38.10321807861328,-0.09435061289257629
6318,2019-09-16,39.11930465698242,39.35518264770508,38.788169860839844,38.87435531616211,2191994.0,-0.001620789250763699,-1.7173988555549462,4.1536968756064425,66.08102333784876,62.807600688200566,-0.2934159170300461,-0.6512416821492479,-1.6127145626852837,-4.065795770410219,23.25643675349126,0.5670127868652344,0.675740101947639,0.5595273971557617,-0.411090436191067,1.5301452305025904,0.07421848048235091,1.0448363138291725,-1.3764195556640644,81.17050415133099,14.31590214486988,0.4853089166734137,9,-0.5556716918945312,-1.0637149810791016,-1.3415508270263672,-3.420217514038086,-3.755889892578125,0,-0.08754642053240747,1.7733536660574325,39.18281173706055,-1.8135552150518477,39.05580139160156,1.918366471299975,38.6294059753418,-0.08754642053240747
6319,2019-09-17,39.59559631347656,39.727142333984375,39.05580139160156,39.19641876220703,1869544.0,0.01217536100578731,1.027394735326306,1.6296330903880893,68.78106538583836,62.133567571262496,-0.7417550066511254,-1.065329970986312,-2.002074594412548,-4.492086915780881,23.00928651428253,0.6713409423828125,0.6366616017135343,0.9616537094116211,-0.08842257199189874,2.011729990815141,0.4366155687098612,1.486691850113381,-1.8184694116210949,92.30774378478456,23.617684720442583,0.525038140701761,9,-0.8958797454833984,-1.4039230346679688,-1.8178424835205078,-3.8965091705322266,-4.100631713867195,1,-0.10344827253994993,-1.7173988555549462,39.11930465698242,1.7733536660574325,39.18281173706055,-1.8135552150518477,39.05580139160156,-0.10344827253994993
6320,2019-09-18,39.85415267944336,39.99930953979492,39.55930709838867,39.59106063842773,2005327.0,0.006529927316154538,-1.6944496355821341,0.6590852621318578,68.81984294380598,62.08540128290937,-0.9676721747810149,-1.2764365806659441,-2.176360541584323,-4.712465505441479,23.009132873412895,0.44000244140625,0.5959908962105089,1.1485397338867216,-0.028285875837980257,2.3253653436114234,0.5601269290243707,1.7369525387490725,-1.999025160302736,88.81106543638963,21.592829256868043,0.5884128048623527,9,-1.0183525085449219,-1.5263957977294922,-2.0763988494873047,-4.155065536499023,-4.059806823730469,2,-0.1086956750626249,1.027394735326306,39.59559631347656,-1.7173988555549462,39.11930465698242,1.7733536660574325,39.18281173706055,-0.1086956750626249
6321,2019-09-19,39.92219543457031,40.03105926513672,39.59106063842773,39.78157424926758,2352527.0,0.0017072939844999802,1.455699975516066,0.5344942582066902,65.4269619841144,61.941782351684765,-0.992137445350231,-1.2796906341413887,-2.1584821890578283,-4.736839387392315,22.666261920905526,0.4399986267089915,0.5265535879228764,1.133798599243164,-0.14176672566046022,2.4093639241467883,0.4960159367913519,1.7715812616949762,-1.9384169941904332,91.24106857858423,26.228913732727605,0.6377826624518121,9,-1.0705204010009766,-1.5785636901855469,-2.312276840209961,-4.223108291625977,-3.9373321533203125,3,-0.11214640981431723,-1.6944496355821341,39.85415267944336,1.027394735326306,39.59559631347656,-1.7173988555549462,39.11930465698242,-0.11214640981431723
6322,2019-09-20,39.68178176879883,40.32590866088867,39.68178176879883,40.28054428100586,8092447.0,-0.006022055229039314,-1.1515271212140519,-4.257982258633318,59.681661223834254,62.8396347448033,-0.7311944010324964,-0.9444384441034828,-1.8268814298555895,-4.455449752130576,23.135711573657076,0.6441268920898438,0.44735163688362434,0.802436065673831,-0.4545066865858445,2.0593788179335064,0.17396468954399325,1.4309074418036687,-1.5342208624384028,58.11207390556896,-4.487270981230097,0.6284713761298374,9,-0.6826820373535156,-0.9162921905517578,-2.289595603942871,-3.982694625854492,-4.168674468994141,4,-0.10676731324227906,1.455699975516066,39.92219543457031,-1.6944496355821341,39.85415267944336,1.027394735326306,39.59559631347656,-0.10676731324227906
6323,2019-09-23,39.450439453125,39.87683486938477,39.37786483764648,39.56837844848633,1551399.0,-0.005829937703445753,-2.793176446706299,0.19697124144697442,57.471248319149026,64.17351675389521,-0.3448247604774579,-0.5968650971717011,-1.5133492573319813,-4.175876321012041,24.061924818618685,0.49897003173829546,0.4032439628029394,0.47787704467773295,-0.6445676097218751,1.600321699077341,-0.08334528252207463,1.0390993718775405,-1.085043771311753,31.071238710801293,-29.265600930662334,0.5612223271998047,9,-0.27896881103515625,-0.5964946746826172,-2.058253288269043,-3.7218685150146484,-4.536094665527344,0,-0.09279058289858844,-1.1515271212140519,39.68178176879883,1.455699975516066,39.92219543457031,-1.6944496355821341,39.85415267944336,-0.09279058289858844
6324,2019-09-24,39.90858459472656,40.09456634521485,39.45497512817383,39.572914123535156,2003812.0,0.011613182209184947,-1.2380996876418542,-2.846136429795905,61.591660596278615,64.9410517415167,-0.5810509722605275,-0.9568801419887905,-1.8917914872862411,-4.579667005441053,24.793643487261242,0.6441268920898509,0.37881727544302635,0.842578697204587,-0.2639320533036269,1.949089447712801,0.2893233219504765,1.3958340724586975,-1.3471376150057708,55.980508924691705,-2.77051809306991,0.5532553752541081,9,-0.3946380615234375,-1.0546398162841797,-2.465367317199707,-4.125579833984375,-4.694858551025391,1,-0.11388952719016887,-2.793176446706299,39.450439453125,-1.1515271212140519,39.68178176879883,1.455699975516066,39.92219543457031,-0.11388952719016887
6325,2019-09-25,40.22157669067383,40.22157669067383,39.51394653320313,39.72260665893555,2489240.0,0.007842726048185256,1.8363633583584065,1.4864877150714821,64.69951834146323,64.87338400168103,-0.7201768678008094,-1.172809474407913,-2.1088328358054085,-4.838974813330061,25.313812105327305,0.707630157470696,0.4830051760435765,1.055776596069336,-0.09091463752619688,2.2024678296648688,0.4824309792715695,1.6291222128671023,-1.4836835428362463,88.9950266372665,28.852145824274167,0.5733456167977679,9,-0.6645374298095703,-1.3676319122314453,-2.73526668548584,-4.322900772094727,-4.595066070556641,2,-0.11751434130528304,-1.2380996876418542,39.90858459472656,-2.793176446706299,39.450439453125,-1.1515271212140519,39.68178176879883,-0.11751434130528304
6326,2019-09-26,39.8450813293457,40.45745468139648,39.786109924316406,40.13992691040039,2699348.0,-0.009360532139840783,-2.252730801219816,-0.5909083958960872,58.67600244950428,63.46988717575965,-0.2457962279134378,-0.726001948571863,-1.631325344165603,-4.404355473381756,25.628509629157882,0.671344757080071,0.6288613349771452,0.6110128402709947,-0.5262299338118268,1.7482556143538162,0.04239145322958393,1.1796342273124054,-0.9483866302030108,43.27722184531952,-17.093602566458507,0.5686213870414117,9,-0.22226905822753906,-0.9253635406494141,-2.358771324157715,-3.7468185424804688,-3.914653778076172,3,-0.10166212085629411,1.8363633583584065,40.22157669067383,-1.2380996876418542,39.90858459472656,-2.793176446706299,39.450439453125,-0.10166212085629411
6327,2019-09-27,37.68589782714844,39.93126678466797,37.45909118652344,39.91312026977539,4979692.0,-0.054189461538557304,1.1843681903442558,7.553860684158774,45.34885312802527,61.16631270800149,1.8760015505802912,1.409336688771603,0.614783364350302,-2.204735262510404,24.855334214926977,2.4721755981445312,0.650133855492733,-1.4871601104736314,-2.813659618208625,-0.1606606027386377,-2.1504098643411282,-0.8239103566061345,2.7715568542480398,7.564347718774628,-57.9461428090998,0.6632497538674957,9,1.2723751068115234,1.2338199615478516,-0.1383504867553711,-1.5876350402832031,-1.4107246398925781,4,-0.04513716387229161,-2.252730801219816,39.8450813293457,1.8363633583584065,40.22157669067383,-1.2380996876418542,39.90858459472656,-0.04513716387229161
6328,2019-09-30,38.556827545166016,38.556827545166016,37.27311325073242,37.4908447265625,3332093.0,0.023110228712400982,1.4085084150142606,-0.4786153363946062,53.4387834599695,59.46161471623828,1.024646247552532,0.5290934036163861,-0.2225292548998965,-3.0091112359257863,23.788751093295353,1.2837142944335938,0.6097925289970831,-0.5930961608886705,-1.9467317510118392,0.7605394292344982,-1.2699139559502512,0.08372163417291034,1.9006271362304616,40.31333707095256,-28.864537356556056,0.6768177950615841,9,0.3084564208984375,0.3084564208984375,-1.0092802047729492,-2.229490280151367,-2.4767074584960938,0,-0.07894114840739608,1.1843681903442558,37.68589782714844,-2.252730801219816,39.8450813293457,1.8363633583584065,40.22157669067383,-0.07894114840739608
6329,2019-10-01,37.55888748168945,38.87435531616211,37.36837005615234,38.6520881652832,3636073.0,-0.025882317789438503,-1.0430727988780168,-1.0255331179032425,42.426197051120674,56.5289873948288,1.9034665716244632,1.4965871300478781,0.7684393537820711,-1.9545974207114725,22.530758823304602,1.5059852600097727,0.5070855770132852,-1.5229948043823214,-3.050936120047126,0.004946511282483357,-2.2869654622147237,-0.759024146549919,2.771193542480461,8.974358974358994,-58.23255266089177,0.7639706578324023,10,1.306396484375,1.306396484375,0.2131967544555664,-1.1612415313720703,-1.4470138549804759,1,-0.07041057047765464,1.4085084150142606,38.556827545166016,1.1843681903442558,37.68589782714844,-2.252730801219816,39.8450813293457,-0.07041057047765464
6330,2019-10-02,36.31599807739258,37.66775512695313,36.25249099731445,37.55888748168945,3206603.0,-0.03309175238225048,-1.0662244647909391,1.1369270280833008,32.62370716247112,52.88418130353511,2.8962614474571637,2.6649720809991138,1.991087193107532,-0.6608457137435835,21.34490020387787,1.415264129638679,0.40300994692290715,-2.631842613220215,-4.598560998351054,-0.6651242280893754,-3.615201805785638,-1.6484834206547916,3.8918042358398353,1.510288431705899,-61.721411027224065,0.9833591925654201,10,2.0389747619628906,2.0389747619628906,1.6114473342895508,0.08164787292480469,0.022678375244140625,2,-0.030352243970890425,-1.0430727988780168,37.55888748168945,1.4085084150142606,38.556827545166016,1.1843681903442558,37.68589782714844,-0.030352243970890425
6331,2019-10-03,36.61084365844727,36.7832145690918,36.27063751220703,36.37950134277344,2891533.0,0.008118889653710104,-1.282838236168568,-0.18613266383480817,34.02816733248943,50.03379309338568,2.3270142020996474,2.301644623258838,1.6888064913198235,-0.9159249443548774,20.538516193077687,0.5125770568847656,0.23995105719216525,-2.218604850769033,-4.445388236543664,0.008178535005598064,-3.331996543656345,-1.105213157881721,3.3596399758300635,9.741084584842717,-48.67356035911952,1.113391692887314,10,1.744129180908196,1.744129180908196,1.4538183212280202,-0.12247657775879617,-0.385570526123054,3,-0.026886379552276907,-1.0662244647909391,36.31599807739258,-1.0430727988780168,37.55888748168945,1.4085084150142606,38.556827545166016,-0.026886379552276907
6332,2019-10-04,37.2322883605957,37.40465927124024,36.76507186889648,36.88301086425781,2744835.0,0.01697433437879936,-1.1860425698360397,1.5097864621979913,39.04109649736899,47.98599844652123,1.476878271263267,1.6192446117973915,1.0554420692741644,-1.4862706379773414,19.426388480882515,0.7938156127929688,0.05594146989507465,-1.5057577133178697,-3.840110010944791,0.8285945843090516,-2.6729338621313303,-0.338581564504409,2.515115715463857,37.3702542972126,-17.415511772822043,1.167176148813459,10,1.1226844787597656,1.1226844787597656,0.8766012191772461,-0.48763084411621094,-0.9843330383300781,4,-0.0349659090711163,-1.282838236168568,36.61084365844727,-1.0662244647909391,36.31599807739258,-1.0430727988780168,37.55888748168945,-0.0349659090711163
6333,2019-10-07,37.80383682250977,37.85373306274414,37.07806015014648,37.20053482055664,2579962.0,0.01535088191138323,1.2064542731889607,1.72728563471349,39.70817339737935,45.554499868865754,0.7232540575055779,1.0689180674515413,0.4691568046133341,-1.9991839205548203,19.27588826666468,0.7756729125976634,-0.1142555952706914,-0.9128896713256793,-3.2744003722317174,1.4486210295803588,-2.0936450217786984,0.2678656791273397,1.7338724688250835,59.16956930392021,8.752926833591403,1.1807553504530204,10,0.551136016845696,0.551136016845696,0.3628883361816335,-1.031963348388679,-1.7191810607910227,0,-0.040436732452079904,-1.1860425698360397,37.2322883605957,-1.282838236168568,36.61084365844727,-1.0662244647909391,36.31599807739258,-0.040436732452079904
6334,2019-10-08,37.24135971069336,37.840126037597656,37.19599914550781,37.826515197753906,3035460.0,-0.014878836623310576,1.1036933676361576,-0.9699213414942472,35.49848533224031,42.30994064561877,0.969556427718544,1.6480106589583556,1.0144443534940706,-1.3787191373703962,19.949468016162708,0.6441268920898438,-0.27496209194984544,-1.4322738647460938,-3.871111177538623,1.0065634480464354,-2.6516925211423583,-0.21285520834982918,2.0992364830002757,61.756353691192025,15.527293099531462,1.2194186563962643,10,1.1136131286621094,1.1136131286621094,1.0126848220825195,-0.4694862365722656,-1.1249504089355469,1,-0.031181450759167673,1.2064542731889607,37.80383682250977,-1.1860425698360397,37.2322883605957,-1.282838236168568,36.61084365844727,-0.031181450759167673
6335,2019-10-09,37.74032974243164,37.78115463256836,36.91476058959961,37.28218460083008,2689819.0,0.013398276422087907,2.210085933966531,-0.7829459891130741,38.44303928933836,40.06183362782255,0.09119818194269413,1.1373295774161107,0.5002187560747586,-1.8199051862154008,20.275897574316904,0.86639404296875,-0.41374507847220343,-0.8888500213623018,-3.3632338348645163,1.5855337921399126,-2.126041928113409,0.3483418853888054,1.4149801394792405,92.83660924484155,50.14075363498024,1.237191906751109,10,0.3515491485595703,0.6146430969238281,0.5137147903442383,-0.9684562683105469,-1.3200035095214844,2,-0.04314896363747933,1.1036933676361576,37.24135971069336,1.2064542731889607,37.80383682250977,-1.1860425698360397,37.2322883605957,-0.04314896363747933
6336,2019-10-10,34.433517456054695,35.32258987426758,33.993515014648445,34.47434234619141,8293372.0,-0.08762012173569012,-1.8866895894610227,-0.0891090757701915,29.01704105415581,38.24718784183706,2.8492864868531242,4.300590069441746,3.7189628638425845,1.5334364587470262,20.56680290370228,3.746814727783196,-0.7136128726142772,-3.964548110961907,-7.057342222124788,-0.8717539997990258,-5.510945166543344,-2.41815105538047,4.547623292780401,11.39838309453296,-28.135112744205856,1.5463970555814395,10,2.000417709350579,2.7919673919677663,3.8205270767211843,2.338356018066399,2.712585449218743,3,0.055328619825536496,2.210085933966531,37.74032974243164,1.1036933676361576,37.24135971069336,1.2064542731889607,37.80383682250977,0.055328619825536496
6337,2019-10-11,35.48588943481445,35.48588943481445,34.02980422973633,34.42444229125977,4550879.0,0.03056243034429551,1.7435849517703377,-25.999999999999826,35.125922936336536,36.21242556143339,1.6226654840333197,3.116855953947322,2.6459669601968443,0.5293330186894281,20.809199362750984,1.456085205078125,-1.0668601216820903,-2.727330017089841,-6.055585914540117,0.6009258803604354,-4.391457965814979,-1.0632020683647028,3.0962412552857117,38.660365854260995,-1.8632626112808524,1.6641279487251388,10,0.9480457305908203,1.7395954132080078,2.768155097961426,1.2859840393066406,1.6692848205566406,4,0.020835991693768152,-1.8866895894610227,34.433517456054695,2.210085933966531,37.74032974243164,1.1036933676361576,37.24135971069336,0.020835991693768152
6338,2019-10-14,35.694549560546875,35.82609939575195,35.00506591796875,35.23640441894531,2468901.0,0.00588008724188005,1.2767123287671234,0.4316231329873669,33.888298362641194,35.263770151602344,1.0787338143377454,2.781052417195639,2.4384239816223143,0.37173126063984796,21.031715269371613,0.8210334777832031,-1.3941575398630377,-2.3474321365356445,-5.828308463405534,1.1334441903342451,-4.087870299970589,-0.6069939731006997,2.520491875517152,44.22164174515989,5.419676649075846,1.7404381634349435,10,0.22907447814941406,1.530935287475586,2.501659393310547,1.2179431915283203,1.596710205078125,0,0.015503928990055815,1.7435849517703377,35.48588943481445,-1.8866895894610227,34.433517456054695,2.210085933966531,37.74032974243164,0.015503928990055815
6339,2019-10-15,35.4995002746582,35.96671676635742,35.28630447387695,35.785274505615234,2679451.0,-0.005464399699394384,1.0979052234153914,-0.6237635303913406,31.781575057266295,35.1701999176907,1.0626916671316309,2.7968966645360354,2.6406824007835183,0.616933318660216,20.825729276980507,0.6804122924804688,-1.5057683537395832,-2.3376766204834,-5.914354534655864,1.2390012936890642,-4.126015577569632,-0.5493376633971678,2.377819047692576,39.760521378135,7.005769886929237,1.7883389570862327,10,0.42412376403808594,1.7259845733642578,2.811245918273926,1.5468082427978516,1.7781486511230469,1,0.016483485190868175,1.2767123287671234,35.694549560546875,1.7435849517703377,35.48588943481445,-1.8866895894610227,34.433517456054695,0.016483485190868175
6340,2019-10-16,35.522178649902344,35.862388610839844,35.308982849121094,35.69001388549805,2317165.0,0.0006388364644200895,1.1592754388967859,0.5873001041193903,32.85351796848876,35.03968332169062,1.0231650004493886,2.5645218168658204,2.6197758759610394,0.6529434569483925,20.34105539389166,0.55340576171875,-1.7630008274816333,-2.0983995437622056,-5.685443302231761,1.4886442147073495,-3.8919214229969867,-0.3048776645274245,2.0444363278322513,77.47122836932074,44.145323941486346,1.7935218792347778,10,0.4014453887939453,1.7033061981201172,2.739804267883301,1.5876350402832031,1.5558815002441335,2,0.016728440496627695,1.0979052234153914,35.4995002746582,1.2767123287671234,35.694549560546875,1.7435849517703377,35.48588943481445,0.016728440496627695
6341,2019-10-17,35.44506454467773,35.5902214050293,34.760116577148445,34.937023162841804,2945827.0,-0.002170872062342566,1.0795378528697668,-3.027024569856951,39.35342782356971,35.07438680237959,1.0253493638124098,2.4127243419942275,2.674551103297695,0.7828094991004448,19.933009689743553,0.8301048278808523,-1.8728851913037445,-1.9516571044921918,-5.49242349663222,1.5891092876478368,-3.722040300562206,-0.1812739084221775,1.8357024360099743,73.06784835056585,34.976193581727244,1.770383196070014,10,0.4785594940185618,1.7804203033447337,2.8169183731079173,1.9323787689209055,1.7872238159179759,3,0.02751473867407217,1.1592754388967859,35.522178649902344,1.0979052234153914,35.4995002746582,1.2767123287671234,35.694549560546875,0.02751473867407217
6342,2019-10-18,35.44506454467773,35.6446533203125,35.036815643310554,35.091251373291016,2360725.0,0.0,-1.627438370846781,0.6964258897732447,33.88155502793205,34.42698476132989,0.8327426913927027,2.191400027912927,2.66462017756416,0.8431949903286338,19.189725268567763,0.607837677001946,-1.7925996194785796,-1.739821243286137,-5.211233927632755,1.7315914410604805,-3.475527585459446,-0.004114901112828306,1.572722278726836,56.76677110239148,18.17308543970811,1.7357063421733079,10,0.4717559814453196,1.7804203033447337,2.864546775817878,1.9323787689209055,2.168254852294929,4,0.04799083828586603,1.0795378528697668,35.44506454467773,1.1592754388967859,35.522178649902344,1.0979052234153914,35.4995002746582,0.04799083828586603
6343,2019-10-21,35.78981018066406,35.78981018066406,35.29991149902344,35.49042510986328,2243027.0,0.00972619574586453,2.2726994724905074,0.846167115902982,40.17136368241176,34.9461934669045,0.1925075217643979,1.6425628759667887,2.3090654036459313,0.5579760192029823,18.889474481956846,0.489898681640625,-1.7360519921904611,-1.2120441436767564,-4.5644775356376925,2.1403892482841798,-2.888260839657228,0.46417255230371524,0.9860348980400104,85.33842549707076,41.221887291769505,1.6762166959804685,10,0.09752464294433594,1.4356746673583984,2.519801139831543,1.5876331329345703,2.1909332275390696,0,0.038149519872130666,-1.627438370846781,35.44506454467773,1.0795378528697668,35.44506454467773,1.1592754388967859,35.522178649902344,0.038149519872130666
6344,2019-10-22,35.3634147644043,35.97125244140625,35.245479583740234,35.65372848510742,2271057.0,-0.011913877556414931,-1.758627189421181,-0.9697000586121658,44.17957871556075,35.583586736484754,0.3626375728115221,1.8034502510937074,2.715379519478745,1.0488312163539106,18.264519350870426,0.7257728576660156,-1.7845132030221151,-1.4111810684204116,-4.542914091700993,1.72055195486017,-2.977047580060699,0.15468544321987565,1.1898439091753232,49.81259370314813,0.29398399066204206,1.5658665116402906,10,-0.3810310363769531,1.862070083618164,2.9461965560913086,2.014028549194336,2.8532066345214844,1,0.05451523881571552,2.2726994724905074,35.78981018066406,-1.627438370846781,35.44506454467773,1.0795378528697668,35.44506454467773,0.05451523881571552
6345,2019-10-23,35.49496459960937,35.771663665771484,35.154754638671875,35.381561279296875,1911977.0,0.003719941529444215,-1.1759822389666308,-0.3906233575107503,43.042989573081805,37.14202546080986,-0.13512186570370233,1.3698724506635997,2.5876754966957662,0.9816395467620467,17.5009929897162,0.6169090270996094,-1.89289952418288,-1.0433006286621165,-3.766516864888601,1.679915607564368,-2.404908746775355,0.3183074894511222,0.8535145812557587,60.674284706385485,5.871105926629461,1.361608118113242,10,-0.49443626403807883,1.730520248413093,2.950730323791511,1.9369125366211009,2.698974609375007,2,0.05022358371901303,-1.758627189421181,35.3634147644043,2.2726994724905074,35.78981018066406,-1.627438370846781,35.44506454467773,0.05022358371901303
6346,2019-10-24,35.79434585571289,35.862388610839844,35.51310729980469,35.6990852355957,1736782.0,0.008434471184310288,2.019556112521848,0.8400161463940247,40.659986520773884,37.75692141463624,-0.24716120903781302,0.7920702020036714,2.2917498529267064,0.7500971388150646,16.412346454632896,0.36742401123047586,-1.9155626658045861,-0.5413825988769503,-2.7902895657389593,1.7075243679850587,-1.6658360823079548,0.5830708845540542,0.36573619185490003,81.06810583081915,23.0658946807484,1.124453483431006,10,-0.4286613464355469,1.4311389923095703,2.7874326705932617,1.7736148834228516,2.440418243408203,3,0.03586360537522437,-1.1759822389666308,35.49496459960937,-1.758627189421181,35.3634147644043,2.2726994724905074,35.78981018066406,0.03586360537522437
6347,2019-10-25,35.98486328125,36.05743789672852,35.62197494506836,35.81702423095703,2294908.0,0.005322556425673586,1.7826150546021031,1.7618933205189813,37.56975237678141,38.165971860651815,-0.4016987031457262,0.49285011130306344,2.086500368616342,0.6266076655303863,17.263576527014703,0.43546295166016336,-2.01217173134539,-0.2658134460449233,-2.426660755517112,1.8950338634272654,-1.3462371007810177,0.8146102086911711,-1.9913482666015554,91.96012390494913,32.69670955842547,1.0804236547360955,10,-0.5760860443115163,1.240621566772461,2.612790107727051,1.5989723205566406,1.4288673400878906,4,0.03466527216168913,2.019556112521848,35.79434585571289,-1.1759822389666308,35.49496459960937,-1.758627189421181,35.3634147644043,0.03466527216168913
6348,2019-10-28,35.51310729980469,36.1300163269043,34.483413696289055,36.0166130065918,3756762.0,-0.013109845041182178,3.5093106708384236,-2.999931815082504,38.04143374723439,38.86151171509272,0.046503369722259436,0.7640602724744028,2.527502267200674,1.1545650128266658,18.303145285374406,1.6466026306152415,-1.68132969104893,-0.585383415222168,-2.473933715239397,1.3031668847950613,-1.5296585652307826,0.35889173478644665,-1.47831382751464,62.53443207065048,3.4382090445107423,0.944275150008616,10,-0.2063922882080078,1.7123775482177734,3.369187355041504,2.2181529998779297,1.9550590515136719,0,0.0591390688355653,1.7826150546021031,35.98486328125,2.019556112521848,35.79434585571289,-1.1759822389666308,35.49496459960937,0.0591390688355653
6349,2019-10-29,34.914344787597656,35.64918899536133,34.687538146972656,35.56753921508789,3310953.0,-0.01686032447547403,1.3555613696569317,1.2972929972498124,30.712091617792623,38.62357545390426,0.6185831989871957,1.2169348000355242,3.0876264998058645,1.804299942275236,19.782167972211017,0.9616508483886719,-1.5099219055241306,-1.0519187927246065,-2.8792676447288983,0.7754300592796852,-1.9655932187267524,-0.13824436672246065,-0.7957424011230358,26.170922072897852,-27.47356266088522,0.9136744260021467,10,0.39237022399902344,2.3111400604248047,4.098362922668457,2.816915512084961,2.921245574951172,1,0.08782632580562488,3.5093106708384236,35.51310729980469,1.7826150546021031,35.98486328125,2.019556112521848,35.79434585571289,0.08782632580562488
6350,2019-10-30,35.21372604370117,35.340736389160156,34.859909057617195,34.98691940307617,2116500.0,0.008574735053022087,-1.0000000000000295,-0.34722684560622785,59.033614744446396,40.81026288955723,0.302676267333311,0.8756342023881416,2.742345169069253,1.5533692078187684,20.27436057412853,0.48082733154296164,-1.3258339864644242,-0.6974239349365234,-2.5467177700983825,1.1518699002253356,-1.622070852517453,0.2272229826444061,-1.0146670996093619,44.35267707177417,-14.031071569964539,0.9246469175809301,10,0.09298896789550781,2.011758804321289,3.970219612121582,2.5175342559814453,2.71258544921875,2,0.08527627412952365,1.3555613696569317,34.914344787597656,3.5093106708384236,35.51310729980469,1.7826150546021031,35.98486328125,0.08527627412952365
6351,2019-10-31,35.62651062011719,35.81702423095703,35.2726936340332,35.381561279296875,3755829.0,0.01172226352598238,-1.3529227471349659,1.079991926803014,51.91124973946693,42.81356230194999,-0.09126049204614617,0.40614822135923845,2.292482747635461,1.1864952323560871,20.548401751930175,0.6032981872558594,-1.0778700775979786,-0.23542270660400533,-2.0585183540635015,1.5876729408554908,-1.1469705303337534,0.6761251171257427,-1.35021338071288,69.4215412130747,8.19001819504885,0.9115478237297491,10,-0.3197956085205078,1.5989742279052734,3.578981399536133,2.1047496795654297,3.0301132202148438,3,0.07206511511170666,-1.0000000000000295,35.21372604370117,1.3555613696569317,34.914344787597656,3.5093106708384236,35.51310729980469,0.07206511511170666
6352,2019-11-01,35.93042755126953,36.04836654663086,35.6129035949707,35.68094253540039,1815654.0,0.008530639848313815,-1.2588426187013346,1.0185167881392887,53.12501263468574,44.252856629980435,-0.35658727989837047,-0.00031793442862948496,1.9672699230513473,0.9341263868319771,21.475099618276445,0.43546295166015625,-0.8385501236802781,0.13358726501464702,-1.5727196565696389,1.839894186598933,-0.7195661957774959,0.98674072580679,-1.5799815483652253,87.87875277715361,23.48370644867066,0.8531534607921418,11,-0.6237125396728516,1.0319633483886719,3.3408374786376953,1.866605758666985,2.8532066345214844,4,0.06413329049768413,-1.3529227471349659,35.62651062011719,-1.0000000000000295,35.21372604370117,1.3555613696569317,34.914344787597656,0.06413329049768413
6353,2019-11-04,36.27517318725586,36.2978515625,35.83063507080078,35.88960266113281,2163884.0,0.009594810289813793,1.1684238480945426,1.5454656656626045,59.884384521603494,45.99783505287407,-0.6987218809752775,-0.4906131939659417,1.6137154955167574,0.6377349716400502,22.830019450199508,0.46721649169921875,-0.7047400045502386,0.5547660827636705,-0.889895405010428,1.9994275705377689,-0.16756466112337876,1.2770968266507197,-1.853544371391557,98.5916794193313,29.79662667134771,0.7223307438870491,11,-0.8845405578613281,0.15876197814941406,2.6638221740722656,1.521860122680657,2.3633041381835938,0,0.03138668499815811,-1.2588426187013346,35.93042755126953,-1.3529227471349659,35.62651062011719,-1.0000000000000295,35.21372604370117,0.03138668499815811
6354,2019-11-05,36.08012008666992,36.60630798339844,35.93042755126953,36.1844482421875,3054951.0,-0.005377041195063548,-2.348319490508452,-0.27058125154588175,56.81063617966247,47.52757356471637,-0.4372994461645874,-0.40793279578523567,1.782888226091977,0.8716627191643909,24.113857871298276,0.6758804321289062,-0.5128706010546367,0.4177749633789034,-0.8522971517506406,1.6878470785084474,-0.21726109418587214,1.052811020943679,-1.5459179060074746,69.8701202250724,2.0827997353671748,0.6350360575647732,11,-0.5352592468261719,0.35381507873535156,2.7851638793945312,1.7169132232665945,2.6354713439941406,1,0.03847122075298359,1.1684238480945426,36.27517318725586,-1.2588426187013346,35.93042755126953,-1.3529227471349659,35.62651062011719,0.03847122075298359
6355,2019-11-06,36.11187362670898,36.27063751220703,35.767127990722656,35.95764541625977,2254581.0,0.0008800841006841864,1.1346184946793028,-1.4782990237301648,58.23070070196388,49.47987514040415,-0.41609900679655,-0.5986337605507828,1.719094155765795,0.8767557060741566,25.230914929698972,0.503509521484375,-0.42234186469761426,0.5309513092040916,-0.31678343402872855,1.3786860524369118,0.10708393758768153,0.9548186808205017,-1.4119029818276516,62.925237200334706,-4.020876760868049,0.42386737161641086,11,-0.5670127868652273,-0.1882495880126882,2.753410339355476,2.1342334747314524,2.4177398681640696,2,0.047732686308609606,-2.348319490508452,36.08012008666992,1.1684238480945426,36.27517318725586,-1.2588426187013346,35.93042755126953,0.047732686308609606
6356,2019-11-07,36.33867645263672,36.56094741821289,36.01207733154297,36.21166610717773,2093821.0,0.006280561021901443,-1.0862132712760173,0.8235221370270821,60.44538063180168,52.02161161318417,-0.6230934650544455,-0.7118874963075044,1.4540365628863725,0.6822634439510011,24.031548443193863,0.5488700866699219,-0.33957604170675637,0.6624961853027358,-0.06149557080273382,1.3864879414082054,0.30050030724999743,1.0244920633554742,-1.4861988206740264,73.0591555785957,4.626089950797521,0.3619958780527353,11,-0.7938156127929688,-0.4150524139404297,2.01629638671875,2.01629638671875,2.231761932373054,3,0.04368995228410433,1.1346184946793028,36.11187362670898,-2.348319490508452,36.08012008666992,1.1684238480945426,36.27517318725586,0.04368995228410433
6357,2019-11-08,36.22527313232422,36.45661544799805,36.04383087158203,36.28424453735352,2143741.0,-0.0031207333723425323,1.0449395734709113,-0.4643039495420032,55.38112998355785,53.94824452833122,-0.5274709149354067,-0.5694470921598338,1.5133325275464387,0.8310500455761058,22.95139658745739,0.4127845764160156,-0.2526531185371823,0.5121236801147475,-0.24567607952896964,1.2699234397584647,0.13322380029288894,0.8910235599366061,-1.2324890722466648,54.59438327893593,-11.216942017848744,0.37889987982185863,11,-0.5783500671386719,-0.3016490936279297,2.12969970703125,2.12969970703125,2.6400108337402344,4,0.06711752590868092,-1.0862132712760173,36.33867645263672,1.1346184946793028,36.11187362670898,-2.348319490508452,36.08012008666992,0.06711752590868092
6358,2019-11-11,36.247955322265625,36.62898635864258,36.1844482421875,36.32506942749024,2197508.0,0.0006261426893470201,-3.355478312870251,1.307652500161681,62.141975185813166,57.440453813666835,-0.4860681350283613,-0.5781877238866997,1.4320350872264243,0.8484431414920124,22.11169017085115,0.4445381164550781,-0.16227050868232595,0.5071355819702177,-0.28733156490747547,1.3016027288479108,0.10990200853137111,0.9043691554090643,-1.1260893483224024,55.789599479487094,-11.547872330855938,0.3972335734388451,11,-0.5035076141357422,-0.32433128356933594,2.1070175170898438,2.1070175170898438,2.984752655029297,0,0.06995370748451091,1.0449395734709113,36.22527313232422,-1.0862132712760173,36.33867645263672,1.1346184946793028,36.11187362670898,0.06995370748451091
6359,2019-11-12,36.08465576171875,36.42486190795898,36.00754165649414,36.29331588745117,1808535.0,-0.004505069571374309,-1.2999926415708802,2.705861983675239,58.02466828630172,57.328348651650764,-0.15567257981903282,-0.38873257246495996,1.536830547836999,1.0494645334541701,21.464543191094087,0.41732025146483664,-0.06262600503139026,0.31457824707031534,-0.48554851964973267,1.1147050137903634,-0.08548513628970511,0.7146416304303358,-0.812077749305594,36.842221740265835,-30.04355390606549,0.40006338336002234,11,-0.13381576538085938,-0.16783523559570312,2.2703170776367188,2.2703170776367188,3.3294944763183594,1,0.07077306156346896,-3.355478312870251,36.247955322265625,1.0449395734709113,36.22527313232422,-1.0862132712760173,36.33867645263672,0.07077306156346896
6360,2019-11-13,36.11640930175781,36.47475814819336,36.093727111816406,36.10279846191406,2336426.0,0.0008799734781659296,-22.99927919269582,-0.06522971169491215,54.72703390618159,57.6412135590635,-0.05131066045244381,-0.39387966726269497,1.4432496605263125,1.0581732662708276,20.756487264507335,0.3901023864746094,0.07320968173030451,0.31662025451660014,-0.4888609497652254,1.1221014587984257,-0.0861203476243162,0.7193608566575165,-0.7081904547217164,17.51847668622781,-45.60812440183231,0.4027406021409139,11,0.004535675048828125,-0.22907447814941406,2.2385635375976562,2.2385635375976562,3.1752662658691406,2,0.0719667923571723,-1.2999926415708802,36.08465576171875,-3.355478312870251,36.247955322265625,1.0449395734709113,36.22527313232422,0.0719667923571723
6361,2019-11-14,36.420326232910156,36.8058967590332,36.2434196472168,36.247955322265625,2058175.0,0.008414926539708656,-5.200067277773106,12.664237668161435,56.185532376049856,57.981271308103956,-0.2579045906807309,-0.6545450779544595,1.0803470603667051,0.7929855085337891,19.471769489613354,0.6894874572753906,0.3426262255174848,0.5717741012573256,-0.2609108417143915,1.4044590442290428,0.15543162977146352,0.9881165727431878,-0.8900306347134119,51.704382561495386,-7.453795741897913,0.41634247148585907,11,-0.13381385803222656,-1.020620346069336,1.8030996322631836,1.9346466064453125,3.37939453125,3,0.057915111700918676,-22.99927919269582,36.11640930175781,-1.2999926415708802,36.08465576171875,-3.355478312870251,36.247955322265625,0.057915111700918676
6362,2019-11-15,37.14610290527344,37.25497055053711,36.67434692382813,36.79682159423828,2833337.0,0.019927791632669445,1.0479951560817833,2.0263355906696763,71.63462510360442,59.28685359499295,-0.8863077000916633,-1.3137044115161416,0.3001699314492541,0.1078717015793842,18.39774424101725,0.8346443176269531,0.39876795156119016,1.2124988555908232,0.2209939685613449,2.2040037426203014,0.716746412076084,1.7082512991055623,-1.4627351677763158,91.27263719931744,31.197275159178602,0.4957524435147378,11,-0.6350536346435547,-1.5037155151367188,-0.3163928985595703,0.07938194274902344,2.6536178588867188,4,0.03834414294733812,-5.200067277773106,36.420326232910156,-22.99927919269582,36.11640930175781,-1.2999926415708802,36.08465576171875,0.03834414294733812
6363,2019-11-18,37.155174255371094,37.286720275878906,36.91476058959961,37.19599914550781,1722068.0,0.0002442073161965652,2.346960491538805,-0.1168825495292807,85.18513194274735,62.43957534644683,-0.8464352658539909,-1.280914555446543,0.2624428920331283,0.1290645395231138,17.466834720660046,0.3719596862792969,0.4737125830021469,1.1533020019531222,0.024913737531655045,2.2816902663745893,0.5891078697423922,1.7174961341638522,-1.2517821240483755,89.7163681041604,24.30504414100521,0.5641941322107323,11,-0.6282501220703125,-1.2701072692871094,-0.32546424865722656,0.07031059265136719,2.7987709045410156,0,0.046026152345286064,1.0479951560817833,37.14610290527344,-5.200067277773106,36.420326232910156,-22.99927919269582,36.11640930175781,0.046026152345286064
6364,2019-11-19,37.291259765625,37.59971237182617,37.05084609985352,37.25043487548828,2315229.0,0.0036626260805177058,-1.4948328478291508,-1.0,84.38434798200389,65.34553615534016,-0.8858054413486798,-1.3335365231188092,0.10278674923745967,0.020865184162303763,16.863491648804846,0.5488662719726491,0.531518695569666,1.192995262145999,-0.03106598774228786,2.4170565120342857,0.5809646372018591,1.8050258870901388,-1.1665351311732906,79.51821877730917,10.970414225561555,0.6120306249441425,11,-0.48763275146484375,-1.2496967315673828,-0.716705322265625,-0.06577491760253906,2.590110778808601,1,0.05206174915709183,2.346960491538805,37.155174255371094,1.0479951560817833,37.14610290527344,-5.200067277773106,36.420326232910156,0.05206174915709183
6365,2019-11-20,37.27764892578125,37.327545166015625,36.960121154785156,37.19599914550781,1645052.0,-0.00036498739729617924,3.050037843747372,2.0,81.48777549512009,67.6835800290422,-0.7704612494179557,-1.24326662892107,0.07521961811063704,0.05756860784653384,16.100325443025497,0.36742401123046875,0.5349101518046666,1.0902502059936552,-0.2063142343430826,2.386814646330393,0.4419679858252863,1.738532426162024,-0.8874264986021387,76.25413450937155,7.4939456857236735,0.6482822201683696,11,-0.47402191162109375,-1.2360858917236328,-0.703094482421875,-0.05216407775878906,2.2544403076171875,2,0.05731319903005616,-1.4948328478291508,37.291259765625,2.346960491538805,37.155174255371094,1.0479951560817833,37.14610290527344,0.05731319903005616
6366,2019-11-21,37.07806015014648,37.28218460083008,36.82403945922852,37.18239212036133,2243500.0,-0.005354113829231788,2.014936613530768,-1.2777985423286238,72.79270378917457,69.6181993407774,-0.5084278173363828,-0.9935120030669466,0.21671608141887333,0.278164938211674,15.342033699150523,0.4581451416015554,0.5657462879022503,0.8264757156372013,-0.5144994215260326,2.1674508528004353,0.15598814705558794,1.4969632842188147,-0.47012953293089765,43.62743683500925,-21.77607452902278,0.670487568581616,11,-0.274433135986321,-1.03649711608886,-0.5035057067871023,0.14742469787598367,2.4041328430175852,3,0.059701489466183144,3.050037843747372,37.27764892578125,-1.4948328478291508,37.291259765625,2.346960491538805,37.155174255371094,0.059701489466183144
6367,2019-11-22,37.2322883605957,37.604248046875,37.12795639038086,37.14610290527344,1517154.0,0.00415955445955607,-6.777556296134799,-0.82606946983541,70.5651982898808,70.55411301900713,-0.5641111663465992,-1.1062105705008776,0.0008954167911241484,0.14772020803252417,14.969519060890235,0.5261878967285227,0.5967733824433807,0.918332672119142,-0.48499829484134693,2.321663639079631,0.2166671886389011,1.619998155599383,-0.44583702755021903,52.3256098216857,-8.513005221153165,0.7016654834802438,11,-0.4263935089111328,-1.1884574890136719,-0.6577339172363281,-0.0068035125732421875,2.662689208984375,4,0.06895714758917859,2.014936613530768,37.07806015014648,3.050037843747372,37.27764892578125,-1.4948328478291508,37.291259765625,0.06895714758917859
6368,2019-11-25,37.613319396972656,37.74032974243164,37.28218460083008,37.55888748168945,2136856.0,0.010233887122023111,1.9706031486909312,0.6315672996060727,80.50530610881795,73.05196166595339,-0.8170155116694744,-1.3932649558842414,-0.43652302657378783,-0.2067080466968534,13.690537575324374,0.5080413818359375,0.6113443647548067,1.1943531036376953,-0.26965710096492046,2.658363308240311,0.4623480013363874,1.9263582059390032,-0.7892799377441335,86.13863447127383,25.350134003947176,0.7320051023013068,11,-0.6962909698486328,-1.5014476776123047,-1.0421667098999023,-0.3878345489501953,2.0956802368164062,0,0.05812838117561814,-6.777556296134799,37.2322883605957,2.014936613530768,37.07806015014648,3.050037843747372,37.27764892578125,0.05812838117561814
6369,2019-11-26,37.98074340820313,38.0896110534668,37.53620529174805,37.57703018188477,5212904.0,0.009768454821885486,-1.2803788265806697,7.416847711822832,82.80244200636606,76.17145145486278,-0.991457060332813,-1.6012818100317858,-0.8725821847041288,-0.5413563479271986,12.497190580338216,0.55340576171875,0.6786516439687631,1.4084571838378963,-0.034195328000102165,2.851109695675895,0.6871309279189006,2.129783439756892,-0.9734458923339844,91.3977489887334,29.603929760646558,0.721326255918998,11,-0.8142280578613352,-1.6942310333252024,-1.4243335723877024,-0.7552585601806712,1.5150566101074148,1,0.05195268903775063,1.9706031486909312,37.613319396972656,-6.777556296134799,37.2322883605957,2.014936613530768,37.07806015014648,0.05195268903775063
6370,2019-11-27,38.21662139892578,38.3164176940918,37.9988899230957,38.07600402832031,1518468.0,0.006210462712314957,-1.1538580965688559,0.3483100414812295,82.85705513774408,79.13495398393991,-1.003632950343956,-1.687156943948537,-1.1841048272384924,-0.7464481413195685,11.334291469399702,0.33567428588866477,0.7315586202163189,1.4941904067993192,0.022120388572268723,2.9662604250263698,0.7581553976857975,2.230225415912841,-0.9928611755371008,93.31293549887783,31.58321853730063,0.7360350091135242,11,-0.7212390899658203,-1.8167057037353516,-2.112687110900879,-0.9911365509033203,1.4969139099121094,2,0.04356086656981706,-1.2803788265806697,37.98074340820313,1.9706031486909312,37.613319396972656,-6.777556296134799,37.2322883605957,0.04356086656981706
6371,2019-11-28,38.193939208984375,38.25291061401367,38.04878616333008,38.153114318847656,863998.0,-0.0005935163578338898,1.5713599231138875,0.29032608105908525,85.57364618947814,80.68373410459253,-0.7855108963671285,-1.5412900414233945,-1.2410840439623954,-0.6932336940182964,10.80980128852059,0.20412445068359375,0.8257700341980012,1.3431367874145508,-0.17364051995533458,2.859914094784436,0.5847481337296045,2.101525441099497,-0.7516474914550741,89.6943649132718,25.94416977491285,0.7583886536849436,11,-0.6237106323242188,-1.7940235137939453,-2.0809326171875,-0.9684543609619141,1.4923782348632812,3,0.035035664090371954,-1.1538580965688559,38.21662139892578,-1.2803788265806697,37.98074340820313,1.9706031486909312,37.613319396972656,0.035035664090371954
6372,2019-11-29,38.234764099121094,38.48424911499024,38.00342559814453,38.00342559814453,1857703.0,0.0010688839900314662,-3.156882791372662,5.66660437301439,85.667619939845,80.73734388204784,-0.7327228139137603,-1.4763199686244093,-1.3549879608232374,-0.6998645206777567,10.679820270275583,0.48082351684571023,0.9492293716094338,1.26874485015869,-0.30275629792169667,2.8402459982390766,0.48299427611849666,2.0544954241988833,-0.6176471862792923,79.24528900651781,13.889642265107625,0.7857505740401941,11,-0.5806198120117116,-1.7509326934814453,-1.9391794204711914,-1.0092792510986328,2.3088760375976562,4,0.032625515638309954,1.5713599231138875,38.193939208984375,-1.1538580965688559,38.21662139892578,-1.2803788265806697,37.98074340820313,0.032625515638309954
6373,2019-12-02,37.41373062133789,38.64301681518555,37.327545166015625,38.280128479003906,2754883.0,-0.021473480930985445,-1.53275163693919,-3.745152034826199,69.30164635909655,79.06148814616924,0.14398549025845853,-0.5961816805841877,-0.6106227264115773,0.14687990969832043,10.437293295314355,1.3154716491699219,1.035806376829001,0.39078350067138956,-1.157664745863066,1.9392317472058451,-0.38344062259583467,1.1650076239386138,1.0705184936523509,6.55167714003184,-59.832603382650404,0.7742241232672269,12,0.3197975158691406,-0.8505153656005859,-1.0965995788574219,-0.1882457733154297,2.894031524658203,0,0.0663191536111365,-3.156882791372662,38.234764099121094,1.5713599231138875,38.193939208984375,-1.1538580965688559,38.21662139892578,0.0663191536111365
6374,2019-12-03,37.46816635131836,37.77661895751953,37.17332077026367,37.56342315673828,2622130.0,0.0014549666412957407,1.3130452587625323,0.10994579981595713,69.50256636612895,77.72979824294801,0.13106593185644755,-0.5705489706655129,-0.757444531846275,0.11402485285092467,10.502883605357171,0.6032981872558594,1.000861310745286,0.375816917419435,-1.1181710761627386,1.8698049110016086,-0.37117707937165534,1.1228109142105254,1.1748504638671875,20.061670715754065,-50.33492730994574,0.7469939967910875,12,0.2653617858886719,-0.8028888702392578,-1.202066421508789,-0.24268150329589844,2.767017364501953,1,0.05980632362575866,-1.53275163693919,37.41373062133789,-3.156882791372662,38.234764099121094,1.5713599231138875,38.193939208984375,0.05980632362575866
6375,2019-12-04,37.83559036254883,38.21208572387695,37.52713394165039,37.54074478149414,2539437.0,0.009806298172836625,-3.2534704126593073,-3.0952705137960033,70.05137650775936,77.42520632279076,-0.16638857749718738,-0.8455679214441432,-1.2249801346553895,-0.2240307191563602,10.597459756307986,0.7439193725585938,0.9373975465429041,0.657055091857913,-0.7971232722010342,2.11123345591686,-0.07003409017156059,1.3841442738873866,0.8074264526367188,45.06167071575406,-26.555134581311577,0.7270891820294754,12,0.049896240234375,-1.084127426147461,-1.5694904327392578,-0.6101055145263672,2.894031524658203,2,0.04387957581349289,1.3130452587625323,37.46816635131836,-1.53275163693919,37.41373062133789,-3.156882791372662,38.234764099121094,0.04387957581349289
6376,2019-12-05,37.92631149291992,38.57043838500977,37.87187957763672,37.98981857299805,2076649.0,0.0023977722959198644,-7.105298101181864,-0.2153909848367231,63.47957899176826,76.63791528966715,-0.1387193575768748,-0.8550898069949113,-1.404685325540946,-0.2808638400013166,11.243125936743395,0.7348480224609446,0.8767241391649065,0.6683944702148423,-0.7659432340619503,2.102732174491635,-0.04877438192355754,1.3855633223532422,0.6579174804687469,51.23445254261924,-17.1567559946906,0.7171688521383965,12,-0.0181427001953125,-0.9684562683105469,-1.6602115631103516,-0.7008266448974609,2.6309356689453054,3,0.04712358638544667,-3.2534704126593073,37.83559036254883,1.3130452587625323,37.46816635131836,-1.53275163693919,37.41373062133789,0.04712358638544667
6377,2019-12-06,38.65662384033203,38.77909851074219,38.13950729370117,38.23930358886719,2541201.0,0.01925608683429303,-1.07352213702696,-6.571239788563191,70.76532830233266,75.555695533391,-0.7216293445388047,-1.4692407609144738,-2.1477225113659273,-0.968279253398336,12.008235122338132,0.8527870178222656,0.8636093009405741,1.277139282226564,-0.20018020580369722,2.754458770256825,0.5384795382114334,2.0157990262416945,-1.4833030700683594,92.37287531625272,25.577067627867237,0.7386597440151315,12,-0.6804141998291016,-1.460622787475586,-2.390523910522461,-1.4311389923095703,1.796295166015625,4,0.026636925349939666,-7.105298101181864,37.92631149291992,-3.2534704126593073,37.83559036254883,1.3130452587625323,37.46816635131836,0.026636925349939666
6378,2019-12-09,38.783634185791016,38.810848236083984,38.3164176940918,38.63394165039063,1701948.0,0.003285603677744664,3.8444934497000505,0.35869942777745606,70.69175803542613,74.21006398106434,-0.7433429108100498,-1.472015205461524,-2.3143211460616655,-1.083521775160115,13.068518384556072,0.4944305419921875,0.9065103576139961,1.2773656845092773,-0.2260718174955798,2.7808031865141345,0.5256469335068488,2.029084435511706,-1.578197860717772,98.33810113961441,31.782134784938265,0.7517187510024298,12,-0.7915496826171875,-1.4946460723876953,-2.649081230163574,-1.5581493377685547,2.0684585571289062,0,0.04538011942090092,-1.07352213702696,38.65662384033203,-7.105298101181864,37.92631149291992,-3.2534704126593073,37.83559036254883,0.04538011942090092
6379,2019-12-10,38.63847732543945,38.75188064575195,38.04425048828125,38.62487030029297,2306568.0,-0.0037427348777114844,4.886771496120464,0.09089982416350677,68.20383964957144,72.58192892682294,-0.5532555323731287,-1.186558008997494,-2.179084022083572,-0.9420246669253913,13.774353628529056,0.7393836975097656,0.9549651097023997,1.0045177459716825,-0.42239311266195045,2.4314286046053155,0.29106231665486604,1.717973175288499,-1.368824523925781,86.57248646431988,20.365735455921637,0.7134554293168163,12,-0.646392822265625,-1.3494892120361328,-2.726193428039551,-1.4129924774169922,2.231761932373047,1,0.04320265538667045,3.8444934497000505,38.783634185791016,-1.07352213702696,38.65662384033203,-7.105298101181864,37.92631149291992,0.04320265538667045
6380,2019-12-11,38.71559143066406,38.82899475097656,38.3164176940918,38.63394165039063,1425640.0,0.001995785304247377,2.323497402918625,6.000560695261603,72.64738747503232,71.14567795855118,-0.6170352416977494,-1.1161915099092568,-2.22535814396619,-1.0217354069408344,14.627806680591302,0.5125770568847656,0.9475355052989798,0.9516727447509794,-0.36226353280307677,2.2656090223050356,0.29470460597395487,1.608640883528004,-1.3842908117675776,88.15154921044869,18.300133678317806,0.656968138777028,12,-0.7144336700439453,-1.4175300598144531,-2.726193428039551,-1.4901065826416016,2.072998046875,2,0.03925013745115313,4.886771496120464,38.63847732543945,3.8444934497000505,38.783634185791016,-1.07352213702696,38.65662384033203,0.03925013745115313
6381,2019-12-12,38.52961349487305,38.95146942138672,38.42981719970703,38.70198440551758,2774716.0,-0.0048036961058463,-1.8048570373712927,-2.111100728835915,67.78606887116311,69.15883895091987,-0.42290778663172546,-0.8053810615805901,-2.019570659625458,-0.8346092332747901,16.02559042081478,0.5216522216796875,0.8893177205695579,0.6602304458618136,-0.532654495430819,1.8531153871544461,0.06378797521549728,1.2566729165081298,-1.1084512280517558,53.500096710985524,-17.801181551813933,0.5964424706463157,12,-0.46721839904785156,-1.0501079559326172,-2.7953710556030273,-1.304128646850586,2.8350601196289062,3,0.05709915550091704,2.323497402918625,38.71559143066406,4.886771496120464,38.63847732543945,3.8444934497000505,38.783634185791016,0.05709915550091704
6382,2019-12-13,38.57043838500977,39.051265716552734,38.461570739746094,39.010440826416016,2059119.0,0.0010595717536112659,1.2608740164389973,2.55264905059085,64.47189463617673,68.62219987059544,-0.45942313664792067,-0.7736948116685767,-2.059737267719264,-0.8797587038896282,16.937747581152767,0.5896949768066406,0.8123843717367549,0.6298385620117273,-0.551243603220243,1.8109207272436976,0.03929747939574213,1.2203796446277124,-1.0268515458232486,52.25222836319075,-16.462857261248345,0.5905410826159855,12,-0.4581451416015696,-1.0410346984863352,-2.836195945739753,-1.3449535369873118,2.0503158569335866,4,0.05151117954696671,-1.8048570373712927,38.52961349487305,2.323497402918625,38.71559143066406,4.886771496120464,38.63847732543945,0.05151117954696671
6383,2019-12-16,38.86528396606445,38.99229431152344,38.62487030029297,38.819923400878906,1626939.0,0.0076443409357065395,1.4545558797670775,-0.10309162158413261,63.674621418975505,67.97465043202283,-0.5886112043386333,-0.9843209441219827,-2.368910397188529,-1.1818212563942438,17.85753385839043,0.42185592651366477,0.7365806701930921,0.8391786575317397,-0.35006792536403,2.0284252404275094,0.2445553660838513,1.433801948979628,-1.1709292391413086,81.53138649079675,15.037553190758516,0.5946232914478864,12,-0.5760841369628906,-1.3358802795410156,-3.080010414123535,-1.6397991180419922,2.5129966735839844,0,0.040849696136774805,1.2608740164389973,38.57043838500977,-1.8048570373712927,38.52961349487305,2.323497402918625,38.71559143066406,0.040849696136774805
6384,2019-12-17,39.23270797729492,39.38693618774414,38.92878723144531,39.04219055175781,2554352.0,0.009453784296321821,-1.1956507829139207,4.200067277773106,65.09433641497823,67.4238681994916,-0.7592565149819421,-1.2636256754716442,-2.7285547679817768,-1.5522260569121755,18.602433215440325,0.5216522216796875,0.6643177837942247,1.109530258178708,-0.14244849448421348,2.3615090108416297,0.4835408818472473,1.7355196345101689,-1.4026621514088191,85.59312974379075,21.562622233731673,0.6259893763314598,12,-0.6033000946044922,-1.5354690551757812,-3.398672103881836,-2.007223129272461,0.9571151733398509,1,0.04127639536282279,1.4545558797670775,38.86528396606445,1.2608740164389973,38.57043838500977,-1.8048570373712927,38.52961349487305,0.04127639536282279
6385,2019-12-18,39.41415023803711,39.53208923339844,39.15559387207031,39.23724365234375,2093039.0,0.004624770251576704,-1.213336622450467,0.9285585567547003,67.31017956813167,67.8494904857542,-0.7747000015263836,-1.34579961970271,-2.916034370545418,-1.7373625964916783,19.60067688766235,0.376495361328125,0.7035008475522702,1.184147453308107,-0.12724798648748958,2.4955428931037034,0.5284497334103051,1.8398451732059087,-1.3972775687280432,89.30037306976197,27.3381973157758,0.6556977198977995,12,-0.6259803771972656,-1.6012420654296875,-3.4803199768066406,-2.1886653900146484,-0.05896759033203125,2,0.03694330617256769,-1.1956507829139207,39.23270797729492,1.4545558797670775,38.86528396606445,1.2608740164389973,38.57043838500977,0.03694330617256769
6386,2019-12-19,39.29167556762695,39.554771423339844,39.17827224731445,39.4186897277832,2239100.0,-0.0031073781794225264,-1.1281913058478523,-0.7179730458221024,64.6540990941912,67.17046501818292,-0.4896753220920971,-1.1056717414226256,-2.694539931659648,-1.636207756804879,20.890493708244907,0.3764991760253906,0.7447732876942865,0.9509920120239244,-0.3241982195189692,2.226182243566818,0.3133968962524776,1.5885871277953711,-1.0626725793453744,75.93343476076154,15.490008732095433,0.6375951157714467,12,-0.49216461181640625,-1.3925800323486328,-3.2875356674194336,-2.066190719604492,-0.2948455810546875,3,0.0380974821838711,-1.213336622450467,39.41415023803711,-1.1956507829139207,39.23270797729492,1.4545558797670775,38.86528396606445,0.0380974821838711
6387,2019-12-20,39.799720764160156,39.81786346435547,39.22363662719727,39.30075073242188,4008473.0,0.012930097512863226,1.2203486466068694,-3.9284598750600113,86.22591350581203,68.89648229267024,-0.9147118931069755,-1.4877888932444705,-3.129546541841755,-2.134587848793572,21.92405440617157,0.594226837158196,0.7769859718205652,1.3306655883789062,0.009208074733905391,2.652123102023907,0.6699368315564058,1.9913943452014067,-1.358594826269254,98.47922848664689,29.92923981852013,0.6607287568224994,12,-0.8686637878417969,-1.5536155700683594,-3.9566116333007812,-2.5742359161376953,-1.3109321594238281,4,0.03932069924849935,-1.1281913058478523,39.29167556762695,-1.213336622450467,39.41415023803711,-1.1956507829139207,39.23270797729492,0.03932069924849935
6388,2019-12-23,39.799720764160156,39.95394515991211,39.541160583496094,39.74074935913086,1257735.0,0.0,1.2469346013683982,0.1181862662650435,85.99440534731015,70.87321181464121,-0.8441991871571872,-1.3866868189813601,-3.061728826731283,-2.11504676581297,22.890429276430325,0.4127845764160156,0.8523106634498632,1.2213455200195327,-0.16232290312942865,2.605013943168494,0.529511308445052,1.9131797315940133,-1.110782071505632,84.95603540982142,9.848250088682462,0.6918342115744802,12,-0.6645393371582031,-1.4107284545898438,-3.7230024337768555,-2.5742359161376953,-2.240833282470703,0,0.02062912658730376,1.2203486466068694,39.799720764160156,-1.1281913058478523,39.29167556762695,-1.213336622450467,39.41415023803711,0.02062912658730376
6389,2019-12-24,39.95394515991211,40.126319885253906,39.92219543457031,40.012916564941406,369253.0,0.0038750120048789416,-2.333437159320978,-1.0,85.0074892578322,72.24655645717453,-0.885299821243315,-1.4603786955248523,-3.1386571685566835,-2.244506417454474,23.536062613169833,0.32659912109375,0.839740603945252,1.2769098281860352,-0.20522302145969462,2.759042677831765,0.5358434033631738,2.0179762530088965,-1.0120051738060667,82.24270051479546,3.196547945135549,0.7410664248228649,12,-0.6758766174316406,-1.4787654876708984,-3.7479496002197266,-2.7284603118896484,-1.8643341064453125,1,0.03564943271648269,1.2469346013683982,39.799720764160156,1.2203486466068694,39.799720764160156,-1.1281913058478523,39.29167556762695,0.03564943271648269
6390,2019-12-27,39.8813705444336,40.11724853515625,39.58198547363281,39.91765975952149,1318376.0,-0.0018164568026520778,1.4583417283518827,0.6153696875606443,82.50384650022407,73.88186508262575,-0.7040023973727969,-1.3246036435909545,-2.9887672490081982,-2.1502348356122525,23.63791129038398,0.5352630615234375,0.8198901408153745,1.1210977554321389,-0.43719296152751497,2.6793884723917927,0.3419523969523155,1.9002431139119622,-0.7025545784979883,74.16276028568629,-8.05433273235819,0.7791453584798254,12,-0.5874252319336009,-1.40619087219239,-3.458775520324714,-2.65588569641114,-0.6804161071777415,4,0.007734252910328365,-2.333437159320978,39.95394515991211,1.2469346013683982,39.799720764160156,1.2203486466068694,39.799720764160156,0.007734252910328365
6391,2019-12-30,39.53208923339844,39.940338134765625,39.52755355834961,39.77703857421875,1110711.0,-0.008758006715090527,-2.2500075086349303,6.749921160517187,66.66666666666666,74.12572864156907,-0.2207832731827324,-0.9169434847943876,-2.5621492407297524,-1.7925834414688069,23.6981074721677,0.4127845764160156,0.8141398317373358,0.704908943176271,-0.8658580118838657,2.2756758982364076,-0.08047453435379737,1.4902924207063393,-0.16377248359916763,34.170635541111665,-44.830136797703545,0.7853834775300675,12,-0.156494140625,-1.0569095611572266,-3.109494209289551,-2.3066043853759766,-0.05896759033203125,0,-0.0044750123032683,1.4583417283518827,39.8813705444336,-2.333437159320978,39.95394515991211,1.2469346013683982,39.799720764160156,-0.0044750123032683
6392,2019-12-31,39.48219299316406,39.7906494140625,39.32796478271485,39.32796478271485,723009.0,-0.001262170586021516,-5.000000000000461,-0.6296330903880605,63.701088916455554,74.12866947462241,-0.031238700376952977,-0.8103482880385684,-2.433901586758026,-1.7281486211741992,23.30871755489648,0.46268463134764914,0.7878016733568458,0.5926412582397447,-0.9781445112010587,2.163427027680548,-0.19275162648065702,1.3780341429601464,0.6441268920898438,19.31824697540113,-54.87210323603686,0.7853928847204005,12,0.045360565185546875,-0.8550548553466797,-3.059597969055176,-2.2567081451416016,0.5035057067871094,1,-0.012293212959974986,-2.2500075086349303,39.53208923339844,1.4583417283518827,39.8813705444336,-2.333437159320978,39.95394515991211,-0.012293212959974986
6393,2020-01-02,39.89497756958008,40.08549499511719,39.53208923339844,39.53208923339844,1651971.0,0.010454955642597685,-2.050005781622849,2.3529309918378525,72.30281297228196,74.92961131432283,-0.31581186037512765,-1.0832518537025067,-2.7730366027853393,-2.1261643770866883,24.33756109501975,0.603302001953125,0.8117274238144034,0.8813634872436538,-0.5872557362948214,2.349982710782129,0.14705387547441262,1.615673099012895,0.215375213623048,71.02262953689697,-1.5353088993157513,0.7343096117692387,1,-0.25402069091796875,-1.245157241821289,-3.4701147079467773,-2.669492721557617,0.022682189941413355,3,-0.03524726796477684,-5.000000000000461,39.48219299316406,-2.2500075086349303,39.53208923339844,1.4583417283518827,39.8813705444336,-0.03524726796477684
6394,2020-01-03,39.70899963378906,39.79518508911133,39.40054321289063,39.66817474365234,1586901.0,-0.0046616879397075595,2.702154308617168,0.11249986859950029,66.97684667276857,74.89257432594914,-0.06165007550441004,-0.7597410170255117,-2.5003055902914895,-1.9283771305085367,25.573636963403253,0.494434356689446,0.8572539554506733,0.5833438873291001,-0.7216334021418547,1.888321176800055,-0.06914475740637727,1.2358325320645775,0.38570538940430055,48.276028728020954,-21.3878435745357,0.6524886447354786,1,-0.05670356750488281,-1.0591793060302734,-3.194549560546875,-2.4835147857666016,0.521648406982429,4,-0.05414672169857537,-2.050005781622849,39.89497756958008,-5.000000000000461,39.48219299316406,-2.2500075086349303,39.53208923339844,-0.05414672169857537
6395,2020-01-06,39.49580001831055,39.59559631347656,39.01951217651367,39.29621124267578,1776790.0,-0.005369050276882281,1.886327800235085,4.888899271163417,66.35943212204984,75.08205577348899,0.1836637730466748,-0.4382549301855079,-2.2052825289659808,-1.6931892231858114,25.986656334929997,0.6894874572753906,0.887180690438818,0.2871337890625014,-0.8758035519503764,1.4500711300753792,-0.2943348814439375,0.8686024595689403,0.5896949768066406,44.68063025826561,-25.911358305881507,0.5814686705064406,1,0.07711601257324219,-0.8459796905517578,-2.7692861557006836,-2.270315170288086,0.9707260131835938,0,-0.03560350630172904,2.702154308617168,39.70899963378906,-2.050005781622849,39.89497756958008,-5.000000000000461,39.48219299316406,-0.03560350630172904
6396,2020-01-07,39.71353530883789,40.13539123535156,39.5094108581543,39.70446014404297,2676357.0,0.005512872012376047,-2.136380577402739,0.04546931442441849,68.26088440265883,73.0859414286942,0.03583028175761882,-0.543074423375117,-2.346628677658167,-1.8894024435721022,26.26710419261471,0.6395912170410156,0.8911187973441628,0.41550788879394673,-0.5975397435006187,1.4285555210885121,-0.09101592735333242,0.9220317049412259,-0.6940231323242188,62.19519282376308,-10.273958221290826,0.506523816147281,1,-0.13608360290527344,-1.0591793060302734,-2.7658863067626953,-2.4880504608154297,0.9888687133789062,1,-0.012906956472040876,1.886327800235085,39.49580001831055,2.702154308617168,39.70899963378906,-2.050005781622849,39.89497756958008,-0.012906956472040876
6397,2020-01-08,39.686317443847656,39.78157424926758,39.06487274169922,39.30075073242188,2712056.0,-0.0006853548740642923,1.488199925835673,42.485918453130786,64.34230850733478,70.68015289091916,0.05059031291399663,-0.4582541084970657,-2.247904851909311,-1.8507422480672346,26.003947355369526,0.7167015075683594,0.8701899182602659,0.3368053436279297,-0.6431106887389646,1.316721375994824,-0.1531526725555139,0.8267633598113733,-0.6668052673339844,59.75605170227095,-11.088975445568963,0.48995801618344703,1,-0.10886573791503906,-1.031961441040039,-2.7012453079223633,-2.4608325958251953,0.86639404296875,2,-0.005372022765349871,-2.136380577402739,39.71353530883789,1.886327800235085,39.49580001831055,2.702154308617168,39.70899963378906,-0.005372022765349871
6398,2020-01-09,40.54364013671875,40.63889694213867,40.07188415527344,40.10817337036133,2395618.0,0.021602475313667657,-1.2321352144825464,1.1294200288897451,69.55344675921448,68.96303705773941,-0.7712111525002641,-1.2405653725778123,-3.0070766893096064,-2.69659116913207,26.07923325337263,0.9525794982910156,0.8925990812169005,1.1061277389526367,0.02890311780068089,2.1833523601045925,0.5675154283766588,1.6447400495286146,-1.5018103790283206,94.11771634252977,24.099790842626106,0.5386123105759786,1,-0.7144355773925781,-1.6375312805175781,-3.4746522903442383,-3.318155288696289,-0.12701034545897727,3,-0.013761503281060183,1.488199925835673,39.686317443847656,-2.136380577402739,39.71353530883789,1.886327800235085,39.49580001831055,-0.013761503281060183
6399,2020-01-10,40.307762145996094,40.74322891235352,40.307762145996094,40.5890007019043,1543644.0,-0.005817878955299616,-2.0967785690064935,-0.6458324208313259,63.115843600892696,66.80881451336926,-0.5362596138282498,-0.9204063140626886,-2.654462249332667,-2.4506393852106925,26.725981210642647,0.435466766357429,0.7904993714975745,0.786785507202147,-0.2884391388827936,1.8620101532870876,0.24917318415968026,1.3243978302446138,-1.242889404296875,74.73675591220298,6.862243628607359,0.5376123230424689,1,-0.4263916015625,-1.3494873046875,-3.159390449523926,-3.082277297973633,0.2721672058105469,4,-0.0096780958729894,-1.2321352144825464,40.54364013671875,1.488199925835673,39.686317443847656,-2.136380577402739,39.71353530883789,-0.0096780958729894
6400,2020-01-13,40.23518371582031,40.71147537231445,40.207969665527344,40.44838333129883,1768989.0,-0.0018006067891563893,-2.7627321578744817,0.7580739233638522,64.05403531819675,66.51852214131705,-0.45618783025936693,-0.7674966546218513,-2.4732353142142216,-2.373232100275672,27.23720969748967,0.5035057067871094,0.6870245842363474,0.6382274627685547,-0.41183534914721776,1.6882902746843271,0.11319605681066491,1.1632588687264445,-1.0696096038818368,69.72959581426929,2.755741095904014,0.5250314059578878,1,-0.35381317138671875,-1.1000022888183594,-3.035780906677246,-3.0096988677978516,0.3946418762207031,0,-0.00011272907515114117,-2.0967785690064935,40.307762145996094,-1.2321352144825464,40.54364013671875,1.488199925835673,39.686317443847656,-0.00011272907515114117
6401,2020-01-14,40.72962188720703,40.86116790771485,40.0492057800293,40.40755844116211,2999224.0,0.01228870172133223,1.77520127774695,-1.5106192631823794,63.90772910257697,66.54148216199721,-0.8525462453057955,-1.1474977305801701,-2.86434678570361,-2.8574546747965996,27.503155700044818,0.811962127685554,0.5943454303930622,1.022665214538577,-0.01749778854195938,2.0628282176191135,0.5025837129983088,1.5427467160788453,-1.4693884872436556,92.67681486892812,28.4617900349197,0.5200815015402693,1,-0.7892818450927734,-1.36309814453125,-3.411147117614746,-3.5041370391845703,0.17237091064453125,1,-0.006459570296073136,-2.7627321578744817,40.23518371582031,-2.0967785690064935,40.307762145996094,-1.2321352144825464,40.54364013671875,-0.006459570296073136
6402,2020-01-15,40.55724716186523,40.8112678527832,40.39394760131836,40.76137161254883,2018100.0,-0.004232171018409225,1.7462783983933727,-0.6338019827780433,60.77414132294796,65.26051864540455,-0.571765281498223,-0.8628850014175455,-2.5983156471619893,-2.669316843324843,27.650766615906818,0.41732025146484375,0.5109187300754243,0.7509500503539996,-0.20856301021806445,1.7104631109260637,0.2711935200679676,1.2307065806400317,-1.1689390012817356,62.56959093450206,0.9377574824435442,0.4797565302860336,1,-0.6169071197509695,-1.1045379638671804,-3.124235153198235,-3.3317623138427663,-0.2948455810546804,2,0.0035790609696029207,1.77520127774695,40.72962188720703,-2.7627321578744817,40.23518371582031,-2.0967785690064935,40.307762145996094,0.0035790609696029207
6403,2020-01-16,40.452919006347656,40.65704345703125,40.421165466308594,40.5890007019043,1797983.0,-0.0025723677719347027,-1.3636398386880986,0.6666604373014158,57.198978957228704,64.17408889923344,-0.42462381846679165,-0.6677527318234056,-2.410726270983858,-2.5452541195046052,27.806354609082117,0.23587799072265625,0.5191495069696543,0.5672401428222642,-0.3248001114749357,1.4592803971194641,0.12122001567366425,1.0132602699708642,-0.9467820659936592,49.72069663755354,-8.919662073795926,0.4460201271485985,1,-0.5125789642333984,-1.0002098083496094,-2.8668136596679688,-3.2274341583251953,-0.31752777099609375,3,0.002466879595341309,1.7462783983933727,40.55724716186523,1.77520127774695,40.72962188720703,-2.7627321578744817,40.23518371582031,0.002466879595341309
6404,2020-01-17,40.85209274291992,40.88384628295898,40.530029296875,40.552711486816406,2203831.0,0.009867612681043525,-1.0526263375122689,-2.2000112129621843,62.798976761871685,63.77848274810254,-0.7203503331062819,-0.990151329532253,-2.7139955807305824,-2.929414612548591,27.559746318532973,0.430927276611321,0.5573979535920728,0.8854446411132812,-0.04996515702772086,1.8208544392542834,0.41773974204278375,1.3531495401837788,-1.2375533251770534,96.1955428801266,37.88618834569448,0.467704899070501,1,-0.8777332305908203,-1.3880443572998047,-3.2115564346313477,-3.8897018432617188,-1.9641304016113281,4,-0.010659501690659878,-1.3636398386880986,40.452919006347656,1.7462783983933727,40.55724716186523,1.77520127774695,40.72962188720703,-0.010659501690659878
6405,2020-01-20,40.8702392578125,40.93374252319336,40.69786834716797,40.8158073425293,1015754.0,0.0004442003744280498,1.6000462544414775,0.18181470674430755,69.33155074319902,63.89744567482922,-0.5844955039244084,-0.941910332631025,-2.6350731313012545,-2.935259482760401,27.144187162426547,0.23587417602539062,0.5353956482840658,0.8307867050170898,-0.14916204828780621,1.810735458321986,0.3408123283646418,1.3207610816695379,-1.1287691535480207,92.82073177042902,30.158494441410284,0.4899743766524477,1,-0.8709316253662109,-1.2451591491699219,-3.229702949523926,-4.436304092407227,-3.8692893981933594,0,-0.0071032103378344535,-1.0526263375122689,40.85209274291992,-1.3636398386880986,40.452919006347656,1.7462783983933727,40.55724716186523,-0.0071032103378344535
6406,2020-01-21,40.78858947753906,40.78858947753906,40.43477249145508,40.72508239746094,1482354.0,-0.001997780824290918,10.142599711677079,1.166725068329946,68.70124877405206,64.38177237113115,-0.37360032273857513,-0.7824838444911961,-2.462613464126946,-2.8457139447192787,26.465523203316778,0.4354667663574219,0.5453502473732073,0.6742912292480483,-0.2937693447076839,1.6423518032037805,0.19026094227018575,1.1583215162259108,-0.9040466830031164,73.10959407507916,4.759549584399224,0.4840302869778656,1,-0.2971153259277344,-1.1068096160888672,-3.138979911804199,-4.354654312133789,-4.06434249877929,1,-0.003892360278490936,1.6000462544414775,40.8702392578125,-1.0526263375122689,40.85209274291992,-1.3636398386880986,40.452919006347656,-0.003892360278490936
6407,2020-01-22,41.36467361450195,41.58694076538086,40.843021392822266,40.9609603881836,2559819.0,0.014123659198367777,-1.3262338591834908,6.356979817395371,70.09920432041702,64.44241210015365,-0.767258304002624,-1.3020721759345122,-2.9356653757437314,-3.417280582495451,25.796731085084286,0.7983512878417969,0.5944113513503737,1.1721277236938477,0.06773965810313598,2.2765157892845593,0.6199336908984918,1.7243217564892035,-1.3542268525271197,80.93396291242503,12.388188689936968,0.552194032795356,1,-0.546600341796875,-1.3404178619384766,-3.5937232971191406,-4.892181396484375,-5.701873779296875,2,-0.01118540958312264,10.142599711677079,40.78858947753906,1.6000462544414775,40.8702392578125,-1.0526263375122689,40.85209274291992,-0.01118540958312264
6408,2020-01-23,40.62075424194336,41.400962829589844,40.62075424194336,41.14694213867188,2352135.0,-0.01798441296773068,-1.965513241552303,-1.3033704680103588,60.8180416715323,64.18710077466916,-0.012572036203359005,-0.5201580083302844,-2.0959651113024194,-2.6749344307471716,24.762251406585275,0.7802085876464844,0.606285845604603,0.3871566772460966,-0.7167877111811691,1.4911010656733623,-0.16481551696753627,0.9391288714597295,-0.38959831949168233,16.14189131024984,-52.69720341096275,0.5519721942136318,1,0.19731903076171875,-0.5148487091064453,-2.799905776977539,-4.098363876342773,-5.493213653564453,3,-0.008821910568139857,-1.3262338591834908,41.36467361450195,10.142599711677079,40.78858947753906,1.6000462544414775,40.8702392578125,-0.008821910568139857
6409,2020-01-24,41.37828063964844,41.66405487060547,40.66157913208008,40.66157913208008,2217297.0,0.018648752634998766,-1.7974707125330665,-1.3620638407388697,69.78071620574019,64.82339865106286,-0.6730549301613777,-1.2284908978095572,-2.7416688613472644,-3.428051579576703,23.582899019480642,1.0433006286621094,0.6665543825429125,1.0734663009643555,-0.13348288099041383,2.2804154829191248,0.4699917099869708,1.6769408919417401,-0.9573148391866724,76.75275951205435,4.657111568277415,0.6034745909773851,1,-0.5216503143310547,-1.0818595886230469,-3.4689788818359375,-4.855890274047852,-6.7134246826171875,4,-0.030037241400164505,-1.965513241552303,40.62075424194336,-1.3262338591834908,41.36467361450195,10.142599711677079,40.78858947753906,-0.030037241400164505
6410,2020-01-27,40.18982315063477,41.06075668334961,39.95394515991211,40.92013549804688,2888294.0,-0.028721770712601624,1.188337425001822,-1.0189909463005444,54.156745556141566,63.73995603479227,0.5680254439253574,-0.016590681391186024,-1.4539168318919167,-2.2432821928295184,22.738479340393482,1.4243354797363281,0.6074991247287898,-0.13041381835936505,-1.322370302294587,1.0615426655758569,-0.7263920603269796,0.46556442360824946,1.474231719970696,13.793149600152102,-57.094690351081795,0.5959782419676112,1,0.6191768646240163,0.15196037292479758,-2.0264997482299876,-3.4995975494384837,-5.175685882568359,0,-0.032392797660410144,-1.7974707125330665,41.37828063964844,-1.965513241552303,40.62075424194336,-1.3262338591834908,41.36467361450195,-0.032392797660410144
6411,2020-01-28,39.35518264770508,40.28054428100586,38.66569519042969,39.91765975952149,4333500.0,-0.020767458960976093,1.5070505113915655,0.7701870491572177,47.46703985797566,62.26138920535091,1.3267171367653106,0.8475723562315878,-0.5374307958084472,-1.4169309411240079,21.9040076016326,1.6148490905761719,0.5693423556585628,-0.9562089920043917,-2.175112677676438,0.26269469366765463,-1.5656608348404149,-0.34675714916836853,2.3088722229003906,22.995488561097808,-47.26389709631605,0.609451842836022,1,0.8096923828125,0.8096923828125,-1.0546436309814453,-2.5923805236816406,-3.9963035583496094,1,-0.05982014641274247,1.188337425001822,40.18982315063477,-1.7974707125330665,41.37828063964844,-1.965513241552303,40.62075424194336,-0.05982014641274247
6412,2020-01-29,38.996829986572266,39.45497512817383,38.70198440551758,39.364253997802734,3655309.0,-0.009105602795460799,1.7438039504594043,0.6532248219735421,37.19008003376494,60.038178213854934,1.6097272431732748,1.2308023103722547,-0.12310674425825141,-1.0703392027583334,21.51564432788349,0.75299072265625,0.522269170142863,-1.2902935028076143,-2.595015494412756,0.01442848879752745,-1.9426544986101817,-0.637932507005047,2.5472904968261716,11.043865028333261,-53.87613727413955,0.6523609958025698,1,1.1680450439453125,1.1680450439453125,-0.647526741027832,-2.222686767578125,-4.1006317138671875,2,-0.05827609599536698,1.5070505113915655,39.35518264770508,1.188337425001822,40.18982315063477,-1.7974707125330665,41.37828063964844,-0.05827609599536698
6413,2020-01-30,38.48878860473633,38.58404541015625,38.26198196411133,38.51146697998047,3745068.0,-0.013027761025982687,2.8378525808577857,0.06172262713096202,35.5859213701133,57.01450539254844,2.022549679696496,1.7160782371535106,0.4358641101035303,-0.5638779105995297,20.856533473023635,0.7348480224609375,0.42014455724785904,-1.7280254364013672,-3.254444298189938,-0.2016065746127964,-2.4912348672956526,-0.9648160055070818,2.940194866943358,6.666718993354137,-54.6564425034351,0.7632094308942867,1,1.4742298126220703,1.4742298126220703,0.09979248046875,-1.583099365234375,-4.9216651916503835,3,-0.07342368705216906,1.7438039504594043,38.996829986572266,1.5070505113915655,39.35518264770508,1.188337425001822,40.18982315063477,-0.07342368705216906
6414,2020-01-31,37.55888748168945,38.706520080566406,37.55888748168945,38.56590270996094,4275466.0,-0.024160311528548473,-1.2792755594110228,44.40420521446594,31.32912318800082,52.792013441970866,2.7224815357027694,2.610479885879755,1.4025521148359843,0.3610477447968492,20.739289164133943,1.1476325988769531,0.30802001611253615,-2.5504209518432646,-4.477667861023768,-0.623174042662761,-3.51404440643352,-1.5867974972530092,3.680075899536135,0.0,-57.770533744489,0.9636234545902533,1,2.052583694458008,2.052583694458008,1.2031993865966797,-0.5670127868652344,-6.182701110839844,4,-0.06473426281584793,2.8378525808577857,38.48878860473633,1.7438039504594043,38.996829986572266,1.5070505113915655,39.35518264770508,-0.06473426281584793
6415,2020-02-03,38.0896110534668,38.3164176940918,37.64960861206055,37.79022979736328,3008413.0,0.014130439088114066,-1.2968720229687203,-0.29729565919017514,31.675040128538427,48.67799025913601,1.962191454153377,2.0754142007501173,0.9159797300081465,-0.18001739528526173,21.488494299846455,0.7575302124023438,0.2214853536098147,-1.949387931823729,-4.064334721934372,0.1655588582869143,-3.0068613268790543,-0.8919145367684038,2.8549462557959018,19.500018220910317,-32.45658622501311,1.057473395055323,2,1.521860122680664,1.521860122680664,0.787013053894043,-0.7847442626953125,-7.003734588623047,0,-0.08991310233197658,-1.2792755594110228,37.55888748168945,2.8378525808577857,38.48878860473633,1.7438039504594043,38.996829986572266,-0.08991310233197658
6416,2020-02-04,39.20095443725586,39.31889343261719,38.13043594360352,38.13043594360352,3051702.0,0.029177073565520573,-1.2203399493995815,3.575769931575772,41.67130485951432,45.51933476348016,0.6727002415736081,0.9736185183211745,-0.13095393058198113,-1.3021532484882101,20.95347073092989,1.2292823791503906,0.09152797012677638,-0.812415504455565,-2.956194987717076,1.3313639788059461,-1.8843052460863206,0.2594742371751906,1.4727492858009796,86.60290354251501,34.502111524202924,1.071889741630756,2,0.41051673889160156,0.41051673889160156,-0.3163919448852539,-1.896087646484375,-8.595905303955078,1,-0.10680395998752445,-1.2968720229687203,38.0896110534668,-1.2792755594110228,37.55888748168945,2.8378525808577857,38.48878860473633,-0.10680395998752445
6417,2020-02-05,39.473121643066406,39.554771423339844,38.783634185791016,39.04672622680664,2536342.0,0.006942871920278648,1.6153766536209853,0.39830737982397013,44.10479928389451,43.66230783152041,0.11622122038401983,0.7216601709412913,-0.33919281439928284,-1.585667845044597,21.19101897020235,0.7711372375488281,-0.0690099878707855,-0.5295885086059542,-2.6823168636992634,1.623139846487355,-1.6059526861526123,0.546775668940704,0.9513967806810442,95.90909177785551,41.7099947554274,1.0763641775466555,2,0.1383495330810547,0.1383495330810547,-0.547734260559082,-2.168254852294922,-11.666843414306637,2,-0.10422896346819888,-1.2203399493995815,39.20095443725586,-1.2968720229687203,38.0896110534668,-1.2792755594110228,37.55888748168945,-0.10422896346819888
6418,2020-02-06,39.98569869995117,40.012916564941406,39.49126434326172,39.62281036376953,2118845.0,0.012985470506227337,1.4999862887229316,0.8510605938609911,44.85729864168559,40.89303921329212,-0.5541909532806244,0.1740647360416645,-0.7928509440798877,-2.105712856054552,20.31917264407637,0.539794921875,-0.22212601263133536,0.010885620117186079,-2.1267351044431706,2.1485063446775428,-1.0579247421629958,1.079695982397368,0.2095692484316416,98.89089069172047,47.938445421826,1.0688103622801797,2,-0.6758766174316406,-0.37422752380371094,-0.9083528518676758,-2.6808319091796875,-12.501483917236328,3,-0.12728301849711854,1.6153766536209853,39.473121643066406,-1.2203399493995815,39.20095443725586,-1.2968720229687203,38.0896110534668,-0.12728301849711854
6419,2020-02-07,39.91765975952149,40.13539123535156,39.81332778930664,39.9358024597168,1780562.0,-0.0017015818815681039,-1.839982508073197,-0.049995269581285806,44.37901602561076,39.80662482101092,-0.799171162092918,0.22280292370397348,-0.6773139005176532,-2.0532183487291533,19.33162412790086,0.3220634460449219,-0.4463338139227062,-0.037648200988762426,-2.1695886883382656,2.0942922863607407,-1.1036184446635104,1.0283220426859856,-2.3587722778320384,91.24092855948085,43.70148962698519,1.0659702436747502,2,-0.9979438781738352,-0.30618858337403054,-0.7722711563110423,-2.612792968750007,-13.100252151489261,4,-0.15909089823134648,1.4999862887229316,39.98569869995117,1.6153766536209853,39.473121643066406,-1.2203399493995815,39.20095443725586,-0.15909089823134648
6420,2020-02-10,40.23064804077149,40.23064804077149,39.78157424926758,39.8450813293457,1317036.0,0.007840847462891265,1.3294220076379193,-21.251892346518385,46.795194007102005,39.73197528202496,-1.2357072492837702,-0.09543561524055377,-0.9457920355225085,-2.384217269600356,18.530332958480482,0.44907379150391336,-0.5886129911276612,0.27556686401367614,-1.8562492305710947,2.407382958598447,-0.7903411832787057,1.341474911306058,-2.6202304840087933,100.0,53.39431015720005,1.065908047292384,2,-1.3358802795410227,-0.6191768646240305,-1.079589843750007,-2.925781250000007,-12.347257614135746,0,-0.22009244447040432,-1.839982508073197,39.91765975952149,1.4999862887229316,39.98569869995117,1.6153766536209853,39.473121643066406,-0.22009244447040432
6421,2020-02-11,40.46652603149414,41.0380744934082,40.39394760131836,40.39394760131836,2097244.0,0.005863141714336884,-16.74981604120677,0.18823832043848715,44.631229369212086,40.558769652630204,-1.4498276763134328,-0.37105909838670925,-1.1327700276950878,-2.638003577296516,18.31414724971156,0.8074264526367116,-0.8590154828350833,0.5245996475219741,-1.5902720492806068,2.639471344324555,-0.5328362008793164,1.5820354959232645,-2.7512992553710873,74.64787779108882,31.046714007164596,1.057435848401291,2,-1.1680450439453125,-0.8550548553466797,-1.3551578521728516,-3.1616592407226562,-12.084163665771484,1,-0.23181257415943368,1.3294220076379193,40.23064804077149,-1.839982508073197,39.91765975952149,1.4999862887229316,39.98569869995117,-0.23181257415943368
6422,2020-02-12,40.7024040222168,40.74776458740234,40.421165466308594,40.520957946777344,1986854.0,0.0058289656626091535,1.3999887871950498,2.5,50.51963110173253,42.21807073392122,-1.5850077246755987,-0.6276865317791049,-1.3173149945546285,-2.8867613539983736,18.086278596610182,0.3265991210937429,-0.962585616390264,0.7532197952270536,-1.3715164211713784,2.8779560116254856,-0.3091483129721624,1.8155879034262696,-2.7878063830566333,78.29918098484046,29.934747729013665,1.0623681081992167,2,-1.4039230346679688,-1.090932846069336,-1.5865001678466797,-3.3930015563964844,-10.274261474609371,2,-0.2480776045416021,-16.74981604120677,40.46652603149414,1.3294220076379193,40.23064804077149,-1.839982508073197,39.91765975952149,-0.2480776045416021
6423,2020-02-13,40.552711486816406,40.765907287597656,40.112709045410156,40.55724716186523,2406168.0,-0.0036777320405616543,2.0967835279011093,-0.024997372017200408,44.305382912728035,43.65987737000203,-1.2424122493202319,-0.4955411165391226,-1.0905020874036637,-2.7472559403388743,17.68942137180583,0.6531982421875,-0.9599338207201598,0.5985376358032255,-1.531641128502379,2.72871640010883,-0.4665517463495732,1.6636270179560242,-2.4507052364013617,61.371833483107864,15.912672578671064,1.0650893821528014,2,-1.2088699340820312,-0.9412403106689453,-1.436807632446289,-3.2433090209960938,-11.607873916625977,3,-0.31431765696359104,1.3999887871950498,40.7024040222168,-16.74981604120677,40.46652603149414,1.3294220076379193,40.23064804077149,-0.31431765696359104
6424,2020-02-14,40.41662979125977,40.62528991699219,40.19889450073242,40.50281524658203,1512597.0,-0.003355674394321939,1.5753585622947988,19.001682085814576,51.830176738138455,45.89933699329092,-0.7356959608330271,-0.4150349968021416,-0.8790461410543173,-2.629571368228504,16.9496029953607,0.4263954162597656,-0.85302651466057,0.48422908782959695,-1.615997376582527,2.584455552241721,-0.5658841443764615,1.5343423200356554,-2.138459446265138,50.54161707915438,1.0324323102191073,1.050113232206061,2,-0.8323745727539134,-0.8051586151123118,-1.0489730834961009,-2.8554744720459055,-12.079627990722663,4,-0.31997757050345665,2.0967835279011093,40.552711486816406,1.3999887871950498,40.7024040222168,-16.74981604120677,40.46652603149414,-0.31997757050345665
6425,2020-02-17,40.57992935180664,40.66157913208008,40.14899826049805,40.41662979125977,1171430.0,0.004040405184456475,2.1388992711642683,-1.8947461603152156,61.08375404602252,48.05627579179183,-0.5683643337255404,-0.6336885423865368,-0.9753648281611476,-2.8155028358191885,16.07320808014563,0.5125808715820312,-0.67478496154326,0.6620441436767592,-1.4147730777331162,2.7388613650866347,-0.37636446702817494,1.7004527543816934,-2.1361647579071885,50.49035571916778,-2.2746222704445387,1.038408610704937,2,-0.6690750122070312,-0.9684581756591797,-1.1601066589355469,-2.9666080474853516,-10.197149276733402,0,-0.33914602522987625,1.5753585622947988,40.41662979125977,2.0967835279011093,40.552711486816406,1.3999887871950498,40.7024040222168,-0.33914602522987625
6426,2020-02-18,40.629825592041016,40.72054672241211,40.12178421020508,40.28961944580078,1512601.0,0.0012295792780170345,1.2956554805589886,2.0833255466268894,65.65219426154471,50.45043078930852,-0.4405932161867341,-0.7337063322188371,-0.9592440564158267,-2.881959045057201,15.783257514357075,0.5987625122070312,-0.3496180937467557,0.7198785781860337,-1.3440996601654973,2.783856816537565,-0.31211054098972824,1.7518676973617957,-2.030402404171042,79.16686133433004,20.251814190232665,1.031989119175764,2,-0.3651561737060547,-1.0183544158935547,-1.1215496063232422,-2.9144420623779297,-9.684568405151367,1,-0.3137211390811919,2.1388992711642683,40.57992935180664,1.5753585622947988,40.41662979125977,2.0967835279011093,40.552711486816406,-0.3137211390811919
6427,2020-02-19,40.90199279785156,40.90199279785156,40.56631851196289,40.80219650268555,1578815.0,0.006698704753088203,5.727189327625091,0.29334065909422197,74.22587950917685,53.71360644125198,-0.5461985983616842,-1.0986416260950307,-1.1844142675933256,-3.1347956968245327,14.488997040136603,0.3356742858886719,-0.03102176682399005,1.0151798248291044,-0.9896696105390959,3.0200292601973047,0.012755107145004274,2.0176045425132045,-2.1562505316492917,100.0,33.05172725206765,1.0024247176840988,2,-0.4921684265136719,-1.2905216217041016,-1.248560905456543,-3.0414543151855398,-8.559616088867195,2,-0.30608851979423646,1.2956554805589886,40.629825592041016,2.1388992711642683,40.57992935180664,1.5753585622947988,40.41662979125977,-0.30608851979423646
6428,2020-02-20,40.26240158081055,41.13787078857422,40.26240158081055,40.77044677734375,2343276.0,-0.01563716516703828,-2.4464225377493785,-5.090822216276136,78.82012785269305,57.54039664426112,0.15284377011256112,-0.5136066974874041,-0.5083837350163378,-2.4933031341972693,13.427845684441408,0.8754692077636719,0.13017769467092677,0.3935062408447294,-1.5900167898121538,2.3770292715016126,-0.5982552744837122,1.385267756173171,-1.3791193809759221,13.839113083371815,-59.03395605306304,0.9917615153284413,2,0.19732093811035156,-0.6509304046630859,-0.5658769607543945,-2.1954708099365234,-8.233016967773438,3,-0.24425415889473978,5.727189327625091,40.90199279785156,1.2956554805589886,40.629825592041016,2.1388992711642683,40.57992935180664,-0.24425415889473978
6429,2020-02-21,40.13539123535156,40.51188659667969,39.87683486938477,40.1036376953125,2033118.0,-0.0031545645682377055,-1.616831978873619,-0.06250140785847831,73.86245015391012,60.547869549462035,0.3508868138949026,-0.5106669206906318,-0.3409790901724392,-2.3491764418693037,11.778692766951789,0.6350517272949148,0.2565688854592736,0.3286403656005845,-1.5296987082267322,2.186979439427901,-0.6005291713130703,1.2578099025142393,-1.0717419484177668,20.503489395685225,-56.67868784751258,0.9291695369136568,2,0.3719615936279297,-0.5239200592041016,-0.43886661529541016,-1.898355484008789,-6.840435028076172,4,-0.2788200966957164,-2.4464225377493785,40.26240158081055,5.727189327625091,40.90199279785156,1.2956554805589886,40.629825592041016,-0.2788200966957164
6430,2020-02-24,38.887962341308594,39.24177932739258,38.33002471923828,39.24177932739258,3787726.0,-0.031080521595718835,4.153820443984431,-11.142599711677079,46.46152306873567,60.75123551607577,1.5509223966291614,0.6685035752966115,0.9306957150283637,-1.0718657706235746,11.98309853868118,1.8053665161132812,0.3133812853655087,-0.8536954879760756,-2.7464211998869885,1.0390302239348372,-1.800058343931532,0.0926673679793808,2.249908447265625,19.87066271771323,-53.80160264396763,0.9463628559554563,2,0.8459854125976562,0.7235088348388672,0.8312416076660156,-0.5624752044677734,-5.397953033447266,0,-0.2713168781683314,-1.616831978873619,40.13539123535156,-2.4464225377493785,40.26240158081055,5.727189327625091,40.90199279785156,-0.2713168781683314
6431,2020-02-25,37.00094985961914,39.08301544189453,37.00094985961914,39.0784797668457,5141987.0,-0.04852433421755764,-1.0043664113166806,5.87176418583088,29.526664792238506,58.41868370390977,3.23482148812122,2.498182765730988,2.8265222981568314,0.8296511252050607,12.804284689127805,2.0820655822753906,0.33370136999389644,-2.6229963302612305,-4.875547957357988,-0.3704447031644733,-3.7492721438096126,-1.4967205167128483,4.080764007568362,0.0,-67.9323253219246,1.1262758135483795,2,2.068460464477539,2.331552505493164,2.811244010925293,1.3494853973388672,-4.531562805175781,1,-0.17886486183882044,4.153820443984431,38.887962341308594,-1.616831978873619,40.13539123535156,-2.4464225377493785,40.26240158081055,-0.17886486183882044
6432,2020-02-26,36.72424697875977,37.155174255371094,35.62651062011719,36.651668548583984,4827144.0,-0.00747826425832776,2.2718529041950393,-0.03493496287265404,21.892111893702975,55.92832025735142,3.2272598076109276,2.736185514263042,3.1076895868951837,1.1094739581452373,13.961176888663912,1.5286636352539062,0.29222779521755626,-2.786070060729976,-5.37585550446034,-0.19628461699961264,-4.080962782595158,-1.4911773388647944,4.194236328124994,19.91770316382551,-42.2769053331553,1.294892721865182,2,1.6579437255859304,1.9210357666015554,3.362380027770989,1.626188278198235,-4.082489013671882,2,-0.15736169608086237,-1.0043664113166806,37.00094985961914,4.153820443984431,38.887962341308594,-1.616831978873619,40.13539123535156,-0.15736169608086237
6433,2020-02-27,35.66279983520508,36.061973571777344,35.163829803466804,35.87599563598633,5110193.0,-0.02890316972785323,2.069781086613533,-2.937454010301405,18.691587211051626,52.24625475434178,3.936045345553161,3.768262084439918,4.151853867623942,2.158774465499043,14.742649732124022,1.5604171752929688,0.21505496124542844,-3.7062177658081055,-6.791624971881632,-0.6208105597345792,-5.248921368844869,-2.1635141627713423,4.9381651104736335,9.32993143175868,-47.158503577555635,1.5427036030367638,2,2.4880504608154297,2.7511425018310547,4.758364677429199,3.134441375732422,-2.9711456298828125,3,-0.09310606967383706,2.2718529041950393,36.72424697875977,-1.0043664113166806,37.00094985961914,4.153820443984431,38.887962341308594,-0.09310606967383706
6434,2020-02-28,35.127540588378906,35.127540588378906,33.567123413085945,34.23846435546875,10529712.0,-0.015008895804579647,2.510198827799835,-4.170233323790438,13.639331251307908,46.97465222159571,4.070169545258274,4.334250792280578,4.651409170934841,2.6876324103637614,15.077772395768237,2.0956764221191335,0.025510198409250506,-4.119909667968749,-7.663227695012445,-0.5765916409250522,-5.891568681490597,-2.3482506544469004,5.038453545922856,27.498005145279787,-22.516306043736986,1.771659013521848,2,2.224956512451172,2.488048553466797,5.33444881439209,3.6697006225585938,-1.7917594909667969,4,-0.08819734952827141,2.069781086613533,35.66279983520508,2.2718529041950393,36.72424697875977,-1.0043664113166806,37.00094985961914,-0.08819734952827141
6435,2020-03-02,34.66485595703125,35.9258918762207,33.943618774414055,35.85784912109375,5292110.0,-0.01317156349684001,1.9829281593524977,-1.3418345018149365,9.956182454972549,40.78620646530992,4.029285846394998,4.771861847277442,5.066427963669881,3.1331931352037543,15.088698844777493,1.9822731018066477,-0.1337205262870782,-4.41135654449463,-8.48204429351307,-0.34066879547619067,-6.446700419003854,-2.376012669985407,4.8412511051489275,19.901269608107462,-25.8818403313201,2.0353438745092216,3,2.687641143798828,2.687641143798828,5.911669731140137,4.170942306518555,-1.5604171752929688,0,-0.0395184030608382,2.510198827799835,35.127540588378906,2.069781086613533,35.66279983520508,2.2718529041950393,36.72424697875977,-0.0395184030608382
6436,2020-03-03,35.01413726806641,35.89867782592773,34.918880462646484,35.231868743896484,5217042.0,0.010075948720748018,-3.8000448518487024,0.18250856952828629,11.344043958254602,33.79933584854078,3.1286595533762167,4.3140137996836,4.676505055798934,2.82144548973789,16.570682068701,1.2338218688964773,-0.36709031224151545,-3.85273437499999,-8.30879569494767,0.603326944947689,-6.08076503497383,-1.6247037150261505,3.898071429204343,40.3286887110802,-1.285946853767392,2.22803065997384,3,2.3383598327636648,2.3383598327636648,5.561254501342766,3.8216609954833913,-1.9822769165039134,1,-0.04352893085831133,1.9829281593524977,34.66485595703125,2.510198827799835,35.127540588378906,2.069781086613533,35.66279983520508,-0.04352893085831133
6437,2020-03-04,35.35887908935547,35.4768180847168,34.60135269165039,35.018672943115234,3749900.0,0.009845789392145532,2.0393664289450855,-1.562503285036055,15.615621227656305,26.77661289020336,2.13997985236432,3.8422326633156985,4.2779113051105995,2.4998196601808615,18.48798678838706,0.8754653930664062,-0.6983509553320673,-3.3022804260253906,-8.01308357396968,1.4085227219188994,-5.657681999997536,-0.9468788520532456,3.018821079496803,71.81816791792166,31.35177083023838,2.3554015739721437,3,1.6806259155273438,1.9936180114746094,4.805995941162109,3.5200119018554688,-1.0977325439453054,2,-0.08171899419124884,-3.8000448518487024,35.01413726806641,1.9829281593524977,34.66485595703125,2.510198827799835,35.127540588378906,-0.08171899419124884
6438,2020-03-05,34.89619827270508,35.83517074584961,34.42898178100586,35.4995002746582,4106302.0,-0.013085279527135119,1.2064045011073203,-1.773342453158113,14.968341591276754,20.232823049910763,1.9684146634802673,4.11505164965925,4.6802534907218245,2.9798289730395595,20.3681081402741,1.40618896484375,-1.1084224645546499,-3.510486221313478,-8.463651998899408,1.4426795562724521,-5.9870691101064395,-1.0339033325205165,3.0004442205705573,56.34613487467177,16.44556365387701,2.4765828887929637,3,1.5082530975341797,2.456298828125,5.2686767578125,4.057538986206055,-0.5125808715820241,3,-0.06460418094828835,2.0393664289450855,35.35887908935547,-3.8000448518487024,35.01413726806641,1.9829281593524977,34.66485595703125,-0.06460418094828835
6439,2020-03-06,33.567123413085945,34.515167236328125,33.272274017333984,34.08877182006836,5301779.0,-0.03808652304278948,-1.2367325363072499,0.8646555212706646,11.233708421496146,16.31862142243971,2.5343087794183248,5.21114431292164,5.9273298275488315,4.32179412666806,22.40133730660407,1.6239242553710938,-1.6680431634318964,-4.522034263610834,-9.866143325390432,0.8220747981687637,-7.194088794500637,-1.8499797327210317,3.8965671721707196,11.11122292023085,-26.315888372408786,2.6720545308898003,3,2.610521316528313,3.637948989868157,6.395895004272454,5.602077484130852,0.10432815551757812,4,-0.026081150803121345,1.2064045011073203,34.89619827270508,2.0393664289450855,35.35887908935547,-3.8000448518487024,35.01413726806641,-0.026081150803121345
6440,2020-03-09,31.37618637084961,32.260726928710945,30.441749572753906,31.21288681030273,9069409.0,-0.06527032463503302,-1.1329796513578518,-0.31304525876254335,8.637480953829495,13.997600995949817,3.9645599299675567,7.067046196463359,8.011458489960532,6.512650026716543,24.77741226976467,3.1253738403320384,-2.309749576468917,-6.270248222351071,-12.291536091332375,-0.24896035336976752,-9.280892156841723,-3.2596042878604194,5.584534226256331,17.12386080121582,-14.402849488368705,3.010643934490652,3,2.4222755432128906,4.413623809814453,8.235284805297852,7.867860794067383,2.4585647583007812,0,0.062454840859279326,-1.2367325363072499,33.567123413085945,1.2064045011073203,34.89619827270508,2.0393664289450855,35.35887908935547,0.062454840859279326
6441,2020-03-10,31.08587646484375,33.018253326416016,30.967937469482425,31.8116512298584,8300254.0,-0.009252555507369586,-3.264150120095307,-4.444437955522235,6.19433292113591,12.253403332331256,3.718633044926527,6.976222465281666,8.200644535600176,6.802421121208823,26.120267119593166,2.05031585693359,-2.9732030286495004,-6.0915256500244155,-12.627317617112787,0.4442663170639598,-9.359421633568601,-2.8236296664802296,4.962188188852906,11.942825739309532,-10.471277781626144,3.267895983544187,3,2.165985107421875,4.7039337158203125,8.525594711303711,8.158170700073242,2.8894920349121094,1,0.06493502987369215,-1.1329796513578518,31.37618637084961,-1.2367325363072499,33.567123413085945,1.2064045011073203,34.89619827270508,0.06493502987369215
6442,2020-03-11,30.60504913330078,31.87969207763672,30.40999794006348,31.57123947143555,5370467.0,-0.01546771029881544,-1.1672226222352287,1.3312536956493222,6.283368762055403,10.874712393553894,3.620951236675822,7.021806462926918,8.574284347291588,7.2799081836411546,27.600590876778575,1.4696941375732386,-3.4705514456277697,-6.067485237121581,-13.004435810997535,0.8694653367543737,-9.535960524059554,-2.599009950183607,4.658131409063891,3.5952991770008227,-19.081290613670006,3.4684752869379762,3,2.5628957748413086,5.168885231018066,9.00642204284668,8.638998031616211,5.429710388183594,2,0.07929447221900232,-3.264150120095307,31.08587646484375,-1.1329796513578518,31.37618637084961,-1.2367325363072499,33.567123413085945,0.07929447221900232
6443,2020-03-12,27.80627822875977,29.761335372924805,27.7200927734375,28.57287788391113,10794203.0,-0.09144801213521736,-3.347830856139966,0.7934250891302442,5.059525216560871,9.921400611915336,5.797773341096008,9.29314885011608,11.217828478476445,10.053525586884302,29.86721117364394,2.8849563598632812,-3.8118598380109674,-8.228934478759765,-15.961398387580413,-0.4964705699391132,-12.095166433170089,-4.362702524349441,6.680393097236713,1.2683518891948373,-20.78741314577928,3.866231954410326,3,4.016714096069332,6.62270355224609,11.805192947387692,11.437768936157223,7.0581665039062464,3,0.23213708298344593,-1.1672226222352287,30.60504913330078,-3.264150120095307,31.08587646484375,-1.1329796513578518,31.37618637084961,0.23213708298344593
6444,2020-03-13,27.484214782714844,29.60257148742676,26.81740760803223,29.21246719360352,9411132.0,-0.01158240032683766,1.2206156532000703,2.2544393273271734,5.42553407218935,9.417995236050537,5.499995635220465,9.061246326510648,11.383717848000472,10.355115704117011,32.3261495090744,2.7851638793945312,-4.138720069358769,-7.904377174377444,-16.23400246362352,0.42524811486863,-12.069189819000478,-3.739564529754407,5.78447240382102,10.7534875880836,-11.100374941783345,4.164812644623036,3,3.8738279342651367,6.493424415588379,11.976431846618652,11.91179084777832,8.518791198730469,4,0.25103146198476556,-3.347830856139966,27.80627822875977,-1.1672226222352287,30.60504913330078,-3.264150120095307,31.08587646484375,0.25103146198476556
6445,2020-03-16,26.81740760803223,27.18029594421387,24.41781234741211,26.19596290588379,7913674.0,-0.02426145989449835,3.1010091571668683,-0.3595798265537447,5.997647871340035,8.823951226393364,5.516720714723238,9.111274328225445,11.89025572977351,10.995263773735399,35.151039581903255,3.0664024353027344,-4.385683472851412,-7.883058261871337,-16.668362856463194,0.9022463327205195,-12.275710559167269,-3.490405964575409,5.161023662802908,27.900839811333018,3.1470093876445127,4.392652297295929,3,3.3090839385986293,5.960433959960934,12.448185920715328,12.60128021240234,9.226423263549801,0,0.25558189891995386,1.2206156532000703,27.484214782714844,-3.347830856139966,27.80627822875977,-1.1672226222352287,30.60504913330078,0.25558189891995386
6446,2020-03-17,27.883390426635746,28.164628982543945,25.5064754486084,27.76091766357422,5856782.0,0.03974965940720665,6.76160017376243,0.19707749159035007,14.238529901684316,8.670941079063143,3.72454480232291,7.421924180217953,10.666066692996889,9.903769574613928,37.7669723690467,2.658153533935547,-4.553122264620974,-6.179753684997554,-15.003216667979483,2.6437092979843797,-10.591485176488522,-1.7680221935065852,2.582917059514788,46.443767582934754,20.207480903490456,4.411731491490967,3,2.2431011199951136,4.894451141357418,11.369729042053219,11.535297393798825,8.178583145141598,1,0.213437484160089,3.1010091571668683,26.81740760803223,1.2206156532000703,27.484214782714844,-3.347830856139966,27.80627822875977,0.213437484160089
6447,2020-03-18,28.382362365722656,28.749786376953125,25.46565055847168,26.96256446838379,6099897.0,0.017894952208188597,2.0484227485382704,11.592764479605961,19.146487510984898,9.13517951458627,2.3824191793279645,6.257760490229245,10.012302211146519,9.37888673585148,40.12890254429977,3.2841358184814453,-4.664017746675441,-5.054800224304202,-13.607651308082012,3.4980508594736044,-9.331225766193107,-0.7783746824152971,0.8742460926801918,74.19356105291901,43.9260094924655,4.276425541888903,3,1.084127426147461,4.395479202270508,11.072613716125488,11.036325454711914,8.087860107421875,2,0.197059218044086,6.76160017376243,27.883390426635746,3.1010091571668683,26.81740760803223,1.2206156532000703,27.484214782714844,0.197059218044086
6448,2020-03-19,30.428142547607425,30.71391677856445,27.692874908447266,28.754322052001953,6627322.0,0.07207927781076662,1.6909090909090962,1.1789146178781647,32.34492320109882,11.480870045653234,-0.4065607697510707,3.623210280462228,7.8046718427113255,7.326361311592574,42.62853765955297,3.021041870117184,-4.7904846252912705,-2.517307090759271,-10.531809402376187,5.497195220857645,-6.524558246567732,1.4899440650491869,-6.010330200195316,95.46109448974434,62.16460765362623,4.007251155808459,3,-1.710109710693363,2.3496990203857386,9.026833534240719,8.990545272827145,6.182701110839847,3,0.18425761497287985,2.0484227485382704,28.382362365722656,6.76160017376243,27.883390426635746,3.1010091571668683,26.81740760803223,0.18425761497287985
6449,2020-03-20,28.94483757019043,31.61660003662109,28.94483757019043,31.612064361572266,9538422.0,-0.04874779901849868,-1.0034010419087571,-1.5934963147986894,30.041157740992276,13.859056355337986,0.3935012519396892,4.4534942576962635,9.113157715963702,8.803787751602485,45.65646255634508,2.6717624664306605,-5.048096563250557,-3.441084384918213,-10.884221624920642,4.002052855084216,-7.162653004919427,0.28048423508300147,-4.401103134155274,62.88593883056662,26.742731481800824,3.7215686200012152,3,-0.2268047332763672,3.8330039978027344,10.532818794250488,10.47385025024414,6.831361770629883,4,0.20451340064081203,1.6909090909090962,30.428142547607425,2.0484227485382704,28.382362365722656,6.76160017376243,27.883390426635746,0.20451340064081203
6450,2020-03-23,28.33700180053711,29.30319023132324,27.044212341308594,27.85163879394531,7909367.0,-0.020999798951344406,-1.1511863397020086,-0.18197290465140525,27.11442714516572,16.183511269119077,0.5865767118561536,4.458962962522648,9.53784666318596,9.397370503387222,47.43308753158472,2.258977890014645,-5.3123340867565645,-3.5213721275329597,-10.505602088355616,3.4628578332896964,-7.013487107944286,-0.029257147121629856,-3.510352740478517,46.68143109068929,10.610465409067658,3.4921149804113285,3,-0.1882495880126953,4.440839767456055,11.26086139678955,11.081686019897461,7.6932220458984375,0,0.2705298265098357,-1.0034010419087571,28.94483757019043,1.6909090909090962,30.428142547607425,2.0484227485382704,28.382362365722656,0.2705298265098357
6451,2020-03-24,30.38278007507324,31.75268363952637,29.484634399414066,31.75268363952637,6508343.0,0.07219459168391462,2.3112538706587187,-2.822430934884263,34.72570233483013,19.34377055498293,-1.753861434922328,1.9941890486663816,7.3129779390162035,7.342499619673003,47.74492772831193,3.4156818389892614,-5.373485486988322,-1.1446853637695362,-7.7180567671827625,5.4286860396436865,-4.431371065476146,2.142000337937077,-5.284532975952146,78.21065124372907,44.7339291930734,3.286685701706612,3,-2.2975320816040004,2.3950614929199254,9.378382682800297,9.035907745361332,5.1031093597412145,1,0.1863243186607948,-1.1511863397020086,28.33700180053711,-1.0034010419087571,28.94483757019043,1.6909090909090962,30.428142547607425,0.1863243186607948
6452,2020-03-25,30.94525718688965,31.203815460205078,29.3122615814209,30.94979286193848,6975707.0,0.018513023180452226,6.380509042196919,0.0033109447748917472,37.946305592716456,22.997857263444665,-2.528951249815197,1.0293407888981676,6.579810956430492,6.769255678840565,47.259753755885306,1.8915538787841797,-5.133295573590935,-0.29325876235962056,-6.395999252173127,5.809481727453889,-3.344629007266377,2.758111482547136,-5.447743895344239,82.85162207652525,50.10860105745727,3.051370244906755,3,-2.86000919342041,1.8325843811035156,8.992813110351562,8.650337219238281,5.239191055297852,2,0.16534735368285958,2.3112538706587187,30.38278007507324,-1.1511863397020086,28.33700180053711,-1.0034010419087571,28.94483757019043,0.16534735368285958
6453,2020-03-26,32.34237670898437,32.35598373413086,30.124223709106445,30.255769729614254,5365927.0,0.04514809858121405,1.1115884398028824,-460.04331370863804,46.27894146976361,27.53712475206403,-3.592777234508304,-0.6632987652721951,5.0280802819494355,5.363879597777647,46.30498272277938,2.231760025024414,-4.800362733536833,1.2698819160461348,-4.49752755889039,7.037291390982663,-1.6138228214221257,4.153586653514399,-6.469553196560099,99.74383262869937,61.609832997194424,2.883704737468264,3,-3.9554786682128835,0.43546485900879617,7.668271064758308,7.269094467163093,3.7785682678222727,3,0.12762963592015453,6.380509042196919,30.94525718688965,2.3112538706587187,30.38278007507324,-1.1511863397020086,28.33700180053711,0.12762963592015453
6454,2020-03-27,32.02938461303711,32.12917709350586,31.09494781494141,31.974950790405273,3996126.0,-0.009677461207119986,7.142935447780778,0.026087242671961126,52.24019919394067,32.675186010130766,-2.868951500312736,-0.6264309894249465,5.16676795155248,5.669825720636268,44.60680002684051,1.247428894042958,-4.440537705872181,1.1117976188659675,-4.355649017888545,6.57924425562048,-1.6219256995112872,3.845520937243222,-5.637908282876314,93.85140856146258,50.86792339937365,2.7337233183772556,3,-3.11856746673584,0.43546485900878906,8.00621223449707,7.582086563110352,3.9600143432617188,4,0.14303924664057854,1.1115884398028824,32.34237670898437,6.380509042196919,30.94525718688965,2.3112538706587187,30.38278007507324,0.14303924664057854
6455,2020-03-30,33.29495620727539,33.675987243652344,31.621135711669922,32.20175552368164,5014134.0,0.03951282890783814,1.2151595777491744,20.083114334769963,57.10119432136953,37.437704278984675,-3.4856029098839336,-2.1079709351756293,3.7374191978708495,4.403988844783342,43.5333305824689,2.054851531982422,-3.645169572799375,2.445864200592041,-2.8557273951168654,7.747455796300947,-0.20493159726240862,5.096659998446494,-6.426319284796989,91.2682174391754,42.52590210276916,2.6507957978544523,3,-3.724137306213379,-1.4651603698730469,6.764455795288086,6.31651496887207,2.6309356689453125,0,0.07452309347091846,7.142935447780778,32.02938461303711,1.1115884398028824,32.34237670898437,6.380509042196919,30.94525718688965,0.07452309347091846
6456,2020-03-31,33.49000930786133,34.16588592529297,33.013717651367195,33.639698028564446,5055678.0,0.005858337802628455,-1.0905334413090113,-0.13692702808329427,59.447419493782476,41.91558561040663,-3.1309764701592684,-2.554007746896346,3.380110960844057,4.206180599203577,42.32297776041555,1.1521682739257741,-2.825140044917134,2.7171236991882317,-2.37194286265985,7.806190261036313,0.17259041826419264,5.261656980112274,-5.940637353265533,86.07480576272931,30.31543684937015,2.5445332809240413,3,-2.884960174560547,-1.7395954132080078,6.182700157165527,6.121461868286133,2.209075927734375,1,0.07584992035155813,1.2151595777491744,33.29495620727539,7.142935447780778,32.02938461303711,1.1115884398028824,32.34237670898437,0.07584992035155813
6457,2020-04-01,32.46938705444336,33.25413131713867,32.197219848632805,32.333301544189446,4910851.0,-0.030475424597101952,-4.177779854232708,-0.9091233435271039,67.28311451958297,45.797606868015976,-1.6423528581431448,-1.8561226334368186,4.204701253686771,5.219895595919176,41.02034512717746,1.2927894592285227,-1.9969094329139097,1.8409760475158699,-2.8482650643894516,6.530217159421188,-0.5036445084367926,4.185596603468529,-4.1260334233639036,58.024723984719174,-4.436239313569018,2.3446205559526594,4,-1.8643379211425781,-1.6828937530517578,6.731569290161133,6.863115310668945,3.415679931640625,2,0.09290296657935504,-1.0905334413090113,33.49000930786133,1.2151595777491744,33.29495620727539,7.142935447780778,32.02938461303711,0.09290296657935504
6458,2020-04-02,32.64175796508789,32.845882415771484,31.788970947265625,32.523818969726555,4665406.0,0.00530872080694067,3.017239754380623,0.8666535852441624,69.33015381553575,50.16305087629858,-1.6401838498479826,-2.325268140875547,3.858242007176287,5.041187463274284,40.15684118339505,1.0569114685058594,-1.2711389139888816,2.1260689735412583,-2.227588853341402,6.479726800423922,-0.050759939900075324,4.3028978869825885,-3.599700458702813,50.36930392483237,-17.862625902509016,2.1768289134413314,4,-2.0367088317871094,-2.401865005493164,5.871978759765625,6.0035247802734375,3.0165061950683594,3,0.10853245958409174,-4.177779854232708,32.46938705444336,-1.0905334413090113,33.49000930786133,1.2151595777491744,33.29495620727539,0.10853245958409174
6459,2020-04-03,32.691654205322266,32.986499786376946,32.43309783935547,32.523818969726555,3092474.0,0.0015286015014186471,-2.168838260831536,1.423068214897927,73.08377428996602,55.270756114609725,-1.2322897533301145,-2.576198261984832,3.606826829144012,4.987787236882539,38.66093425538899,0.5534019470214773,-0.6284938799375226,2.2197386741638176,-2.020875693327085,6.46035304165472,0.09943149041836818,4.340045857909267,-3.0347372886682393,42.06772389374163,-29.97425890512781,2.1203071837454504,4,-0.952580451965332,-2.5198020935058594,5.590742111206055,5.722288131713867,1.5876350402832031,4,0.10489804981866224,3.017239754380623,32.64175796508789,-4.177779854232708,32.46938705444336,-1.0905334413090113,33.49000930786133,0.10489804981866224
6460,2020-04-06,33.33578109741211,34.00712203979492,33.33578109741211,33.653308868408196,2987170.0,0.019703098780023742,-3.228549460582907,-1.8919017205717348,72.16076495498501,59.430207516849165,-1.2211923437528327,-3.23167983770168,2.8028243248266165,4.343359338433849,35.90866273707587,1.3154678344726562,-0.24690285587388772,2.765885829925537,-1.6496458045342735,7.181417464385351,0.5581200126956318,4.973651647155442,-3.1377878997214097,65.07637691905234,-9.782107427370022,2.2077658172299066,4,-1.5967073440551758,-3.163928985595703,4.148262023925781,4.279808044433594,1.0659828186035156,0,0.07960269030842415,-2.168838260831536,32.691654205322266,3.017239754380623,32.64175796508789,-4.177779854232708,32.46938705444336,0.07960269030842415
6461,2020-04-07,33.10443878173828,34.22939300537109,32.918460845947266,33.930007934570305,3571826.0,-0.006939759863367589,-1.1894025305487834,2.5999903890050575,69.61928695868278,62.949427668623194,-0.6293673174041885,-2.9949086081682488,2.8952135962417245,4.568199660754061,33.859458077252626,1.310932159423821,0.3386385759721797,2.4336153984069817,-2.121643279535249,6.988874076349212,0.15598605943586819,4.711244737378095,-2.430298456735308,53.90329226469436,-20.170188609178325,2.2776293389711153,4,-0.9276304244995117,-2.946193695068363,4.248058319091797,4.511150360107422,2.9802169799804688,1,0.08522884538489284,-3.228549460582907,33.33578109741211,-2.168838260831536,32.691654205322266,3.017239754380623,32.64175796508789,0.08522884538489284
6462,2020-04-08,33.0318603515625,33.127120971679695,32.560108184814446,32.909385681152344,2966393.0,-0.0021924078113603196,2.6231322364411205,-0.14835180068201478,62.939567741404666,64.8006083654722,-0.256668982556441,-2.8787948817364004,2.83668324851147,4.622199463957841,31.574641883223375,0.5670127868652486,1.0783401260094116,2.239696407318114,-2.435884308385468,6.915277123021699,-0.09809395053368064,4.577486765169908,-1.8599846513079896,50.929280866349394,-19.594504537378704,2.3377903578517927,4,-0.36968994140625,-2.9053688049316406,4.320636749267578,4.583728790283203,3.1798057556152273,2,0.0807470380307247,-1.1894025305487834,33.10443878173828,-3.228549460582907,33.33578109741211,-2.168838260831536,32.691654205322266,0.0807470380307247
6463,2020-04-09,34.26114654541016,34.710216522216804,33.630626678466804,33.90732955932617,5957371.0,0.03721516683481352,-1.3799884788267278,2.8888992711643264,77.10452477080142,67.56331120734562,-1.324432846663143,-3.7942362088899415,1.504247708731235,3.381149424899192,28.41559921721958,1.678356170654304,1.6382792564667454,3.1462391853332576,-1.5525864668354288,7.845064837501948,0.7968263592489109,5.495652011417604,-2.661218422439333,80.27902628938263,8.426035814297109,2.349412826084345,4,-1.095470428466804,-4.134654998779304,2.934854507446282,3.3544425964355398,3.2841339111328054,3,0.04739830987621674,2.6231322364411205,33.0318603515625,-1.1894025305487834,33.10443878173828,-3.228549460582907,33.33578109741211,0.04739830987621674
6464,2020-04-14,34.383617401123054,34.62856674194336,33.766708374023445,34.47434234619141,3615009.0,0.003574628057194884,3.3182117907895794,-0.2564177205636545,82.43305844106956,70.37796277620117,-1.2045030732186817,-3.555617108688761,1.3079019921002484,3.2453345595654426,24.885770780091665,0.8618583679199148,2.1342443869954693,2.9237399101257395,-1.664517891023955,7.511997711275434,0.6296110095508922,5.217868810700587,-2.286043134272866,84.81010861581379,9.369369100289461,2.294128900574848,4,-1.134023666381843,-4.819602966308597,2.494856834411614,3.231971740722649,2.6672286987304688,1,0.037071339648851565,-1.3799884788267278,34.26114654541016,2.6231322364411205,33.0318603515625,-1.1894025305487834,33.10443878173828,0.037071339648851565
6465,2020-04-15,33.67145156860352,34.63764190673828,33.567123413085945,34.47434234619141,3444029.0,-0.020712359150909743,-1.1165964603972391,8.849724593196822,70.58488542761306,71.61545899107124,-0.48423781445924874,-2.42812669125939,1.9192849702748944,3.9400970281732413,20.6771428900651,1.0705184936523366,2.365593762755484,1.8688718795776431,-2.2602839712606553,5.9980277304159415,-0.1957060458415043,3.9334498049967905,-1.1558545408946728,51.687785422558775,-22.435842494505565,2.0645779254191488,4,-0.4218578338623118,-4.107437133789066,3.019906997680657,3.796712875366204,3.2886695861816335,2,0.01805201880778773,3.3182117907895794,34.383617401123054,-1.3799884788267278,34.26114654541016,2.6231322364411205,33.0318603515625,0.01805201880778773
6466,2020-04-16,33.83475112915039,34.256607055664055,33.617019653320305,33.893722534179695,4362592.0,0.0048497927157715726,-1.587147894115485,0.07344885092150472,69.03764407415667,71.8104067193572,-0.663239845077598,-2.237418141230485,1.6191947860897926,3.763353863968959,17.062587400186498,0.63958740234375,2.5237437328188435,1.7346034049987793,-2.048625507465026,5.517832317462588,-0.15701105123312686,3.626217861230682,-0.9680149823202697,59.28273111465154,-13.169408548588137,1.8916144562319037,4,-0.5851573944091797,-4.270736694335934,0.9593849182128906,2.218151092529297,4.304756164550781,3,0.016758296365204428,-1.1165964603972391,33.67145156860352,3.3182117907895794,34.383617401123054,-1.3799884788267278,34.26114654541016,0.016758296365204428
6467,2020-04-17,33.97536849975586,34.77372360229492,33.76217269897461,34.655784606933594,5619884.0,0.00415600428295515,1.2079175357304923,11.538068439095577,62.8939535505745,71.09527335658375,-0.634492005976405,-2.0422442927689275,1.3318263467374933,3.607511505963288,13.817531927650775,1.0115509033203125,2.5023618717926226,1.5955704689025865,-1.8415745787887374,5.03271551659391,-0.12300205494307193,3.3141429927482484,-0.8136754928638723,33.83432974078613,-33.71293988299843,1.7185725238456617,4,-0.37195777893066406,-4.379600524902344,0.5454673767089844,2.077533721923828,3.1934127807617188,4,0.06208283692281502,-1.587147894115485,33.83475112915039,-1.1165964603972391,33.67145156860352,3.3182117907895794,34.383617401123054,0.06208283692281502
6468,2020-04-20,36.034759521484375,36.59723663330078,34.42444229125977,34.497020721435554,5263787.0,0.06061423650911446,-1.582209216136526,-2.259997645304334,74.78944020866868,71.28479179199515,-2.416043745821007,-3.8578596670928036,-0.8699355479902806,1.5386322088555033,12.121083748738473,2.621868133544922,2.47653624969179,3.3746306419372587,-0.29872765381889366,7.047988937693411,1.537951494059186,5.211309789815335,-2.5829010074198564,81.43709257911735,16.505898173207356,1.836679147878076,4,-1.4560871124267578,-5.52723503112793,-1.5638198852539062,0.0022668838500976562,0.12247467041015625,0,0.004909331657614535,1.2079175357304923,33.97536849975586,-1.587147894115485,33.83475112915039,-1.1165964603972391,33.67145156860352,0.004909331657614535
6469,2020-04-21,34.864444732666016,36.34321212768555,34.864444732666016,36.15723419189453,4245015.0,-0.03247738584520321,-1.287715736639746,-0.8407080963213462,59.829532748863265,69.91465488020384,-1.0114734337962972,-2.341367156750266,0.14366726273911468,2.6866903582132693,10.909008777094819,1.4787673950195312,2.394588586219548,1.9083354949951143,-1.4445249325638372,5.261195922554066,0.23190528121563858,3.58476570877459,-1.1022720336914062,42.8142853186222,-18.009445122999594,1.6764302137794762,4,-0.28577232360839844,-4.35692024230957,-1.7384576797485352,-0.17237091064453125,2.3043365478515625,1,0.07689311401438048,-1.582209216136526,36.034759521484375,1.2079175357304923,33.97536849975586,-1.587147894115485,33.83475112915039,0.07689311401438048
6470,2020-04-22,36.00300598144531,36.00300598144531,35.01413726806641,35.04135131835937,4104816.0,0.032656801435088756,1.056598384716676,-0.7438602289191166,64.07518937718655,69.29864403781536,-1.935432084960027,-3.031594985632239,-1.1516969359667968,1.5285008953334653,9.026973019914234,1.1385612487792969,2.3046472146101564,2.6635965347290025,-0.1799369312669583,5.50713000072496,1.241829801731022,4.085363267726983,-1.6738204956054688,80.06082591142871,21.504577491076645,1.4217667329979788,4,-1.4243335723876953,-5.495481491088867,-3.335165023803711,-1.7622747421264648,1.0024795532226562,2,0.029104239766763573,-1.287715736639746,34.864444732666016,-1.582209216136526,36.034759521484375,1.2079175357304923,33.97536849975586,0.029104239766763573
6471,2020-04-23,36.04383087158203,36.58362579345703,35.65826416015625,36.17991256713867,2950880.0,0.0011339300434458632,-1.0400048776180404,-0.14150786220903375,72.48856754329502,70.35964401580318,-1.6935510528086368,-2.7685053252354805,-1.3596875404437796,1.468448086234659,8.511324800898123,0.9253616333007812,2.176505231317023,2.4213688850402804,-0.30768938376787247,5.150427153848433,1.0568397506362075,3.7858980194443532,-1.2610351562500028,80.47995478979271,20.953603785889797,1.3645291344040757,4,-0.9616508483886719,-5.012387275695801,-4.5916643142700195,-3.002897262573242,1.0750541687011719,3,0.025421556506235676,1.056598384716676,36.00300598144531,-1.287715736639746,34.864444732666016,-1.582209216136526,36.034759521484375,0.025421556506235676
6472,2020-04-24,36.061973571777344,36.45661544799805,35.41331481933594,35.66279983520508,3561685.0,0.0005033510522216567,-1.3232374714899147,-2.9333389398144254,71.94410084130692,69.78626357919269,-1.3820031198913014,-2.5124779115832467,-1.555835946175499,1.430335903270496,7.845513199468409,1.0433006286621094,2.0332533269207786,2.183675765991211,-0.4461774346812106,4.813528966663629,0.8687491656550037,3.498602366327418,-1.0478363037109304,75.3652220476311,14.07412712774103,1.3149266003362092,4,-0.9797935485839844,-5.030529975891113,-4.609807014465332,-3.0210399627685547,1.043304443359375,4,0.05761009496024205,-1.0400048776180404,36.04383087158203,1.056598384716676,36.00300598144531,-1.287715736639746,34.864444732666016,0.05761009496024205
6473,2020-04-27,36.47022247314453,36.81950378417969,36.397647857666016,36.56094741821289,2633889.0,0.011320758708743828,-2.576957288179451,-0.22728184937070556,73.17750147063435,68.75786836025544,-1.613631481174835,-2.7358935441668706,-2.1361909810712163,1.0173982960924945,7.796178988022054,0.7575302124023438,1.9704483138206754,2.3855323791503906,-0.38113659099322916,5.152201349294007,1.0021978940785843,3.768866864222197,-1.139465332031243,82.1344879191894,17.651194794245797,1.3833344850718088,4,-1.2769088745117188,-4.538364410400391,-5.348056793212891,-3.429288864135742,0.7393836975097656,0,0.019154223912054347,-1.3232374714899147,36.061973571777344,-1.0400048776180404,36.04383087158203,1.056598384716676,36.00300598144531,0.019154223912054347
6474,2020-04-28,36.61084365844727,37.10981369018555,36.44754409790039,36.64259719848633,3537673.0,0.0038557808471360033,-2.6961890568447946,0.34999789765791267,71.41161248617101,68.84972692231744,-1.570221748998165,-2.6516354937181887,-2.446445734123934,0.8719893262475438,7.795409517073789,0.6622695922851562,2.0632720891376337,2.2970806121826257,-0.5114160643930106,5.105577288758262,0.8928322738948111,3.7013289504704403,-1.1975288391113352,76.19050219433593,11.295518405482653,1.4042483382878177,4,-1.247426986694343,-4.533830642700202,-5.8629064559936594,-3.5699100494384837,0.8482475280761648,1,-0.012390030417888998,-2.576957288179451,36.47022247314453,-1.3232374714899147,36.061973571777344,-1.0400048776180404,36.04383087158203,-0.012390030417888998
6475,2020-04-29,35.77619934082031,36.60177230834961,35.6129035949707,36.438472747802734,4185284.0,-0.022797735157746968,-1.0000077153052367,20.85667948102341,66.19019747627591,68.53334396699735,-0.45328982561054687,-1.709203323100425,-1.7998955391832254,1.6910771229768997,8.326906554767213,0.9979400634765696,1.8859216040280629,1.338374137878418,-1.4996859364893638,4.176434212246203,-0.08065589930547645,2.7574041750623124,1.3336143493652344,21.39020117960007,-43.04058501077287,1.419030037183892,4,-0.3402061462402344,-3.699186325073242,-5.028262138366699,-2.7352657318115234,2.295269012451179,2,0.03892481497072664,-2.6961890568447946,36.61084365844727,-2.576957288179451,36.47022247314453,-1.3232374714899147,36.061973571777344,0.03892481497072664
6476,2020-04-30,36.03022384643555,36.68795776367188,35.85331344604492,36.02568817138672,4665611.0,0.007100377074581887,-3.779157519958976,-0.006848644383132405,67.77837641972005,69.07605761912464,-0.40581111661641245,-1.858447276972207,-2.244549024938493,1.4213667459182915,9.129972667140194,0.9117584228515696,1.659260559034557,1.4653879165649428,-1.4210239027562537,4.351799735886139,0.022182006904344576,2.908593826225541,1.07958984375,36.3636568051861,-28.54500533645666,1.4432059096605991,4,-0.2630958557128906,-2.819186210632324,-5.566926956176758,-2.989290237426758,1.7055702209472656,3,0.027067877579364685,-1.0000077153052367,35.77619934082031,-2.6961890568447946,36.61084365844727,-2.576957288179451,36.47022247314453,0.027067877579364685
6477,2020-05-04,35.48588943481445,35.67187118530273,34.66485595703125,35.163829803466804,3157820.0,-0.0151077166198329,1.9019644486462512,71.00588730025075,57.903951889780515,67.19989225035928,0.41943146056401304,-1.1347143154947332,-1.909873268401796,1.935029756117423,9.313745095171353,1.3653678894042969,1.6481701143742953,0.770228385925293,-1.9665192764155108,3.5069760482660968,-0.5981454452451089,2.138602217095695,1.5939860534668,33.58068185186861,-28.169920913302875,1.3683738311704017,5,0.4014453887939453,-2.2748517990112305,-5.054344654083252,-2.444955825805664,2.2952651977539062,0,0.04601816754427057,-3.779157519958976,36.03022384643555,-1.0000077153052367,35.77619934082031,-2.6961890568447946,36.61084365844727,0.04601816754427057
6478,2020-05-05,36.1844482421875,36.40671920776367,35.281768798828125,35.54486083984375,3008190.0,0.01968553750516122,1.0753066524043098,1.9859285054367577,60.81742568013776,67.30965813161201,-0.2857060790437487,-1.638249168169473,-2.7936770325850304,1.2075222575084439,9.482703051274619,1.1249504089355469,1.679315527074806,1.2916526794433594,-1.3363431946634563,3.919648553550175,-0.022345257610048463,2.605650616496767,0.7988264648437564,62.15208813429215,3.1812798381046434,1.313997937053406,5,-0.29711341857910156,-2.567429542541504,-5.752903461456299,-3.143514633178711,1.1748504638671875,1,0.02544821926773566,1.9019644486462512,35.48588943481445,-3.779157519958976,36.03022384643555,-1.0000077153052367,35.77619934082031,0.02544821926773566
6479,2020-05-06,36.12094497680664,36.52919387817383,35.98939895629883,36.2434196472168,2943109.0,-0.0017549878045900469,-1.8000079149929755,-0.19149012310334956,65.95743094606397,67.5187960837095,-0.028188876338994362,-1.3751646719562132,-2.9158814377294604,1.2437314116094456,9.758511433464852,0.539794921875,1.792421591114973,1.0566848754882798,-1.4091040744240573,3.522473825400617,-0.17620959946788872,2.2895793504444484,0.7695929802246155,71.97309670704273,11.581979904638338,1.232894474956167,5,-0.2336101531982422,-2.018564224243164,-5.538575172424316,-3.0800113677978516,-0.19958877563476562,2,0.030139333136126156,1.0753066524043098,36.1844482421875,1.9019644486462512,35.48588943481445,-3.779157519958976,36.03022384643555,0.030139333136126156
6480,2020-05-07,35.98939895629883,36.37042999267578,35.748985290527344,36.19805908203125,2202121.0,-0.003641821126005418,1.2459071764859966,1.703700242945244,64.09494852903742,66.58617174879198,0.11311975688793297,-1.0905353528252206,-2.9351860396087304,1.3457099995503228,10.504722581158148,0.6214447021484375,1.6062539040356825,0.7924579620361314,-1.5649136692592123,3.149829593331475,-0.3862278536115369,1.9711437776837997,0.8121117207324247,65.4709019051783,4.735532740074731,1.1786858156476712,5,-0.10206413269042969,-1.6239242553710938,-5.301565647125244,-2.948465347290039,0.4808235168457031,3,0.04083680952852875,-1.8000079149929755,36.12094497680664,1.0753066524043098,36.1844482421875,1.9019644486462512,35.48588943481445,0.04083680952852875
6481,2020-05-08,35.9258918762207,36.247955322265625,35.65372848510742,36.13908767700195,1424319.0,-0.0017646051870785495,1.7578740505992954,1.0217371432750142,62.889676521598815,65.58012460215775,0.17672205749842362,-0.8483073245789114,-2.9655443932895693,1.3819497194336776,11.062859259099287,0.5942268371582031,1.657823404125601,0.5878782272338867,-1.571628480026682,2.7473849344944554,-0.4918751263963941,1.6676315808641675,0.7901526120105515,67.63987927771241,3.3570575364402515,1.0797533536302841,5,-0.03855705261230469,-1.4764995574951172,-5.225584506988525,-2.884958267211914,0.3628883361816335,4,0.05972228843874405,1.2459071764859966,35.98939895629883,-1.8000079149929755,36.12094497680664,1.0753066524043098,36.1844482421875,0.05972228843874405
6482,2020-05-11,35.6990852355957,36.42939758300781,35.59929275512695,36.12548065185547,2437556.0,-0.006313180516337336,-1.6521752378166572,2.0000178929287147,47.07276391364429,62.67959820693664,0.3873763972751405,-0.43366777060117556,-2.828253675668698,1.5792414495946616,11.518611537456595,0.8301048278808594,1.5630521967255433,0.22771034240722798,-1.6421505597752741,2.09757124458973,-0.7072201086840266,1.1626407934984826,0.9349117113875494,33.45422852861577,-27.474832261967997,0.9349304510912523,5,0.1882495880126953,-1.2496929168701172,-4.521353721618652,-2.658151626586914,2.236297607421875,0,0.05705212944101712,1.7578740505992954,35.9258918762207,1.2459071764859966,35.98939895629883,-1.8000079149929755,36.12094497680664,0.05705212944101712
6483,2020-05-12,35.885066986083984,36.16630554199219,35.41331481933594,35.54939651489258,2621646.0,0.0052097063345151184,-1.4776201832559308,-0.7872281417465131,60.74496265869449,61.49441489277258,0.12254862964952196,-0.5183264513018031,-3.0692170001233308,1.3598187790052378,11.9833103825329,0.75299072265625,1.398533039311026,0.332496070861815,-1.4553245155242394,2.1203166572478693,-0.5614142223312086,1.2264063640548386,0.6701643213011863,42.276281019140505,-20.078994690398936,0.8939102931930257,5,-0.20866012573242188,-1.4356746673583984,-5.189295768737793,-2.8441333770751953,2.218151092529297,1,0.0528377903605326,-1.6521752378166572,35.6990852355957,1.7578740505992954,35.9258918762207,1.2459071764859966,35.98939895629883,0.0528377903605326
6484,2020-05-13,35.65826416015625,35.785274505615234,34.77825927734375,34.90526962280273,3459486.0,-0.0063202564458271215,1.0,2.243255221946972,45.50830525154327,59.19642686780229,0.2235239596234635,-0.2014631671990017,-2.883909172398319,1.5456556248062867,12.294315642800324,1.1068077087402344,1.2294413436181912,0.04196090698242472,-1.6591792159095746,1.743101029874424,-0.808609154463575,0.8925309684284244,0.8213521332147664,53.296860704747296,-6.537105131238938,0.8505700614460001,5,0.0181427001953125,-0.8868083953857422,-5.235793113708496,-2.617330551147461,1.8688697814941406,2,0.04770379562668503,-1.4776201832559308,35.885066986083984,-1.6521752378166572,35.6990852355957,1.7578740505992954,35.9258918762207,0.04770379562668503
6485,2020-05-14,34.27928924560547,35.25455093383789,34.03433990478516,35.172901153564446,4956044.0,-0.03867195857760286,1.3090127516124357,-1.1867442107875958,32.95358562712549,55.32700566862512,1.5285785035062034,1.2916055693262223,-1.5483926113716393,2.87233287709126,12.837329389394785,1.6239242553710866,0.9614341151216692,-1.367405891418457,-2.939036235562682,0.20422445272576795,-2.1532210634905695,-0.5815907193463445,2.127736634311958,10.227283586843724,-45.0537842499321,0.7858151720721117,5,1.0024776458740234,0.5556716918945312,-3.323826313018799,-1.2383556365966797,3.7150650024414134,3,0.04790259634035188,1.0,35.65826416015625,-1.4776201832559308,35.885066986083984,-1.6521752378166572,35.6990852355957,0.04790259634035188
6486,2020-05-15,34.401763916015625,34.80094146728516,34.193103790283196,34.47434234619141,3842471.0,0.003572847427863568,-1.4814832118606975,0.08121918422233043,34.278404887409295,52.70194489058387,1.2860570083218335,1.2793827325677114,-1.7250585893888726,2.6996973637296335,13.40968827359964,0.6078376770019673,0.6982283757845948,-1.2732818603515597,-2.723018075258821,0.1764543545557018,-1.9981499678051904,-0.5484137528979289,1.8629008053938634,15.340925380265736,-35.85469180246756,0.7248681074536298,5,0.8800029754638672,0.433197021484375,-3.446300983428955,-1.360830307006836,3.429290771484375,4,0.06012652613332836,1.3090127516124357,34.27928924560547,1.0,35.65826416015625,-1.4776201832559308,35.885066986083984,0.06012652613332836
6487,2020-05-18,36.08465576171875,36.21166610717773,34.810012817382805,34.841766357421875,2762963.0,0.04891876619499902,-1.1458313866566763,-17.12477662146369,47.0588406465115,51.173213220180955,-0.33857227852690386,-0.25021283704759867,-3.454817459423303,0.9678093330638973,13.803101158121613,1.8099021911621023,0.5632961887020898,0.3041456222534151,-0.9132428292375323,1.5215340737443626,-0.3045486034920586,0.9128398479988888,-2.0503158569335866,94.16668272675857,44.947869135516285,0.6086942257454732,5,-0.8028888702392578,-1.24969482421875,-4.917129039764404,-3.306814193725586,2.381450653076172,0,0.005656821337897799,-1.4814832118606975,34.401763916015625,1.3090127516124357,34.27928924560547,1.0,35.65826416015625,0.005656821337897799
6488,2020-05-19,36.21166610717773,36.25702667236328,35.65826416015625,36.21620178222656,3193544.0,0.0035197881974453615,12.894746160315142,-0.0036492989908471734,46.94867906922483,49.061129678309925,-0.515529146857233,-0.38292289785879774,-3.6132693867564285,0.7920439426582462,13.336673498986624,0.5987625122070312,0.3856982246863865,0.4223106384277244,-0.8053831749257725,1.6500044517812213,-0.19153626824902403,1.0361575451044729,-2.133779678344716,97.95920118627512,49.99777432814713,0.6138469066767474,5,-0.9797973632812429,-0.8731975555419851,-4.817335128784173,-3.433824539184563,1.1975288391113352,1,0.04760114408262983,-1.1458313866566763,36.08465576171875,-1.4814832118606975,34.401763916015625,1.3090127516124357,34.27928924560547,0.04760114408262983
6489,2020-05-20,37.54528045654297,37.604248046875,36.05743789672852,36.10733413696289,3877258.0,0.0368283068063775,-1.0117982977308961,-317.0302775436581,62.564440461186166,48.891073226326455,-1.8169229607409818,-1.5867515670294523,-4.92063024958761,-0.5855280439806734,13.148148389074215,1.5468101501464773,0.38985000019870597,1.6218832015991183,0.24326290304679077,3.0005035001514457,0.9325730523229581,2.3111933508752784,-3.3802284179687447,98.34820426786916,45.08311306715777,0.6893101492761622,5,-1.7259864807128906,-1.9595947265625,-5.899196624755859,-4.767438888549805,0.16783523559570312,2,0.014860392978448989,12.894746160315142,36.21166610717773,-1.1458313866566763,36.08465576171875,-1.4814832118606975,34.401763916015625,0.014860392978448989
6490,2020-05-21,37.05084609985352,37.68136215209961,37.02816390991211,37.13703155517578,2492502.0,-0.013169014871569074,-8.930810497317674,-0.05993649008220777,57.009343345957454,48.23770287347742,-1.2919506937561493,-1.0643609780755412,-4.334515231266359,-0.13721389316520316,12.965510773911385,0.6531982421875,0.2956032961991042,1.075056838989262,-0.39304082439571886,2.543154502374243,0.3410080072967716,1.8091056706817525,-2.679442300781254,81.92461719154991,25.42602793121705,0.7340488316924917,5,-1.19299507141114,-1.4266033172607493,-5.644042015075691,-4.273004531860359,0.8119583129882741,3,0.012854978817845364,-1.0117982977308961,37.54528045654297,12.894746160315142,36.21166610717773,-1.1458313866566763,36.08465576171875,0.012854978817845364
6491,2020-05-22,36.960121154785156,37.073524475097656,36.47929763793945,36.68342208862305,2439914.0,-0.0024486605467486378,1.360357903190369,-3.210507679369981,60.79733439576042,49.7626551492681,-1.1612054540789174,-0.950186727520709,-4.141914611872593,-0.088027909900255,12.324531879659267,0.5942268371582031,0.15978667473083874,0.9385173797607393,-0.594283721856776,2.4713184813782547,0.1721168289519781,1.7049179305695006,-2.3239206874707037,74.8814611794497,14.844286382364373,0.7664005508087586,5,-1.1022701263427734,-1.3109302520751953,-5.553317070007324,-4.182279586791992,0.7303123474121165,4,0.027982405385806652,-8.930810497317674,37.05084609985352,-1.0117982977308961,37.54528045654297,12.894746160315142,36.21166610717773,0.027982405385806652
6492,2020-05-25,38.13950729370117,38.23930358886719,37.20507049560547,37.43187713623047,1739542.0,0.03190969353095108,1.279998149884578,2.5573998759219685,63.37678052304716,50.0550793564184,-2.188116784386267,-2.072191239411019,-5.188119177196128,-1.3017199488131794,12.074167330733454,1.2791824340820312,0.07882224101486202,2.0140268325805692,0.21179987351216312,3.8162537916489754,1.1129133530463662,2.9151403121147723,-3.2596938916039093,96.13348428327353,34.861679418132184,0.9011134795342028,5,-2.002685546875,-2.1387691497802734,-6.73270320892334,-5.361665725708008,0.29233551025390625,0,-0.00808748272036841,1.360357903190369,36.960121154785156,-8.930810497317674,37.05084609985352,-1.0117982977308961,37.54528045654297,-0.00808748272036841
6493,2020-05-26,37.16878128051758,38.42981719970703,37.16878128051758,38.40260314941406,3102221.0,-0.025451980952672426,-1.0441134186044354,-1.7435970695575764,56.37767113911332,51.26278667725952,-1.1355627506491288,-1.1029989402063052,-4.002519040369634,-0.37788383303146844,11.664545971760553,1.2610359191894531,-0.00758286712452616,1.0083728790283217,-0.8482417470557237,2.864987505112367,0.08006556598629544,1.936680192070348,-1.9530188597433238,46.84509691994742,-12.533031605791592,0.928307313042024,5,-0.9367027282714844,-0.9367027282714844,-5.569191932678223,-4.390939712524414,1.8323211669921946,1,0.03490362313701545,1.279998149884578,38.13950729370117,1.360357903190369,36.960121154785156,-8.930810497317674,37.05084609985352,0.03490362313701545
6494,2020-05-27,36.15723419189453,37.31393814086914,35.6990852355957,37.1188850402832,3330521.0,-0.027214965187821738,1.3892650026103766,0.7794081727930151,50.92269046363744,53.2593538813164,-0.05117501846316941,-0.13405039764214166,-2.773039198734878,0.5833847630771771,10.66352764961491,1.6148529052734375,0.04223909777849855,0.019506263732907314,-1.8249828230783152,1.8639953505441298,-0.9027382796727039,0.9417508071385186,-0.5557851976483406,16.77751468544168,-40.1019681793593,0.922244543405613,5,0.15422630310058594,0.0748443603515625,-3.6141357421875,-3.379392623901367,3.315937042236328,2,0.034625456907187546,-1.0441134186044354,37.16878128051758,1.279998149884578,38.13950729370117,1.360357903190369,36.960121154785156,0.034625456907187546
6495,2020-05-28,37.16878128051758,37.518062591552734,36.061973571777344,36.28878021240234,2454775.0,0.027976340315593262,-1.183673294259995,-0.915094152508427,56.187886771411165,55.693740757316604,-0.6814004373528633,-1.0919018558059363,-3.5289094904468215,-0.46966496830582116,10.29801061128383,1.4560890197753906,0.02252359834064066,0.9614242553710923,-0.9301397776304015,2.852988288372586,0.01564223887034899,1.9072062718718357,-1.469696044921875,53.820589652787966,-1.6276420818735957,0.9457820165007458,5,-0.5488662719726562,-0.9367027282714844,-4.625682830810547,-4.390939712524414,2.582073211669922,3,0.014644935692481598,1.3892650026103766,36.15723419189453,-1.0441134186044354,37.16878128051758,1.279998149884578,38.13950729370117,0.014644935692481598
6496,2020-05-29,37.00548553466797,37.708580017089844,36.710636138916016,36.95558547973633,4036012.0,-0.0043933575496380994,-2.697466520617646,0.05670453905074796,56.54547727235371,56.7478114935213,-0.12284437490392719,-0.8978278223014442,-3.1409280268316593,-0.3527193768043375,9.907323188963721,0.9979438781738281,0.10645046860747698,0.7493654251098647,-1.1730040020443724,2.671734852264102,-0.21181928846725384,1.7105501386869832,-1.3064002990722656,47.84066383085724,-9.960475195999493,0.961184713577119,5,0.038555145263671875,-0.773406982421875,-4.4623870849609375,-4.227643966674805,3.3285140991210938,4,0.0231673457539332,-1.183673294259995,37.16878128051758,1.3892650026103766,36.15723419189453,-1.0441134186044354,37.16878128051758,0.0231673457539332
6497,2020-06-01,37.1188850402832,37.42734146118164,36.96466064453125,37.19599914550781,1453154.0,0.0030643971826553873,-1.4000277027494978,-1.5453711489947253,56.22710834280574,57.778748079474724,-0.082819815410339,-0.9303122348860597,-3.0397773877510303,-0.511845588397847,10.360372471350948,0.4626808166503906,0.40296944102268384,0.7811151504516616,-1.1422272976221066,2.7044575985254298,-0.18055607358522252,1.7427863744885457,-1.0921119689941392,51.99337845483309,-7.450515956259615,0.9616712240368835,6,-0.05443382263183594,-0.8868064880371094,-4.062073230743408,-4.341043472290039,2.4514732360839844,0,0.01539778097574307,-2.697466520617646,37.00548553466797,-1.183673294259995,37.16878128051758,1.3892650026103766,36.15723419189453,0.01539778097574307
6498,2020-06-02,37.10527801513672,37.33662033081055,36.6924934387207,37.19599914550781,2689260.0,-0.0003665795761839119,2.463387619477376,1.1764531288647044,57.46373264156705,57.212002766183716,0.07920577447431043,-0.8898024462358265,-2.8733064736092473,-0.5581976189076201,10.318328312591369,0.6441268920898438,0.7124884415048669,0.7214666366577163,-1.2302982403005274,2.67323151361596,-0.254415801821402,1.6973490751368345,-0.7901396484374956,69.97742877916082,9.352966642666637,0.97588243847912,6,-0.04082679748535156,-0.873199462890625,-4.048466205596924,-4.327436447143555,2.1040878295898438,1,0.03575137715656518,-1.4000277027494978,37.1188850402832,-2.697466520617646,37.00548553466797,-1.183673294259995,37.16878128051758,0.03575137715656518
6499,2020-06-03,37.2096061706543,37.37744522094727,36.728782653808594,37.37290954589844,3150303.0,0.002811679661179678,6.526191161174136,1.8000588680514675,67.40302502914608,58.36685628653801,-0.08688171230758712,-0.9574794829726585,-2.772588046774942,-0.7187205841638047,10.212770377297606,0.648662567138679,0.8402781104155821,0.7713617324829087,-1.2100340155914182,2.7527574805572357,-0.2193361415542583,1.7620596065200758,-0.6407063439941396,69.69683631106828,2.5860403248201322,0.9906978740371637,6,-0.1451549530029297,-0.9775276184082031,-3.6470203399658203,-4.431764602661133,1.6017417907714844,2,0.04814606928756904,2.463387619477376,37.10527801513672,-1.4000277027494978,37.1188850402832,-2.697466520617646,37.00548553466797,0.04814606928756904
6500,2020-06-04,37.45909118652344,37.98074340820313,36.746925354003906,36.81950378417969,3238230.0,0.00670485505073426,-2.1445099068619053,-3.9165596019528603,67.88748023686304,59.15465026888275,-0.3043755397940373,-1.1501839098637419,-2.790304464685427,-1.0223612967938323,10.435824347211566,1.2338180541992259,0.9776580610633374,0.9473621368408232,-1.0725820692285524,2.9673063429101987,-0.06260996619386106,1.9573342398755074,0.9707260131835938,59.506909836040975,-13.567804464097279,1.0099721030346875,6,-0.3946399688720703,-1.2270126342773438,-3.7388763427734375,-4.681249618530273,1.014404296875,3,0.053767456278598136,6.526191161174136,37.2096061706543,2.463387619477376,37.10527801513672,-1.4000277027494978,37.1188850402832,0.053767456278598136
6501,2020-06-05,38.07146835327149,38.461570739746094,37.014556884765625,37.35022735595703,4114021.0,0.01634789172270068,-1.0781740933607629,1.1276660463784824,63.2888577722689,59.14488107435183,-0.8297910719096677,-1.6796971094268756,-3.2249702294784655,-1.6937777840986072,10.860067012018767,1.4470138549804688,0.900270282894212,1.452460479736338,-0.6621620900289926,3.5670830495016688,0.3951491948536727,2.5097717646190034,-1.3245429992675852,77.94882189441402,7.230543387552544,1.0573112848826645,6,-0.991140365600593,-1.8235130310058665,-4.314965248107917,-5.293626785278327,1.9293060302734304,4,0.04411140971324534,-2.1445099068619053,37.45909118652344,6.526191161174136,37.2096061706543,2.463387619477376,37.10527801513672,0.04411140971324534
6502,2020-06-08,37.73579406738281,37.76301193237305,37.12795639038086,37.71311569213867,3176004.0,-0.008816951391890204,15.470541676972545,0.031443547064827874,59.91735311536758,59.53817907171341,-0.6229116843595435,-1.2475781729355617,-2.7299541747777027,-1.4169417943309526,11.185597700230124,0.9435119628906321,0.8974938776160002,1.0149507522583008,-1.1092843675146966,3.139185872031298,-0.04716680762820147,2.077068312144803,-0.9888687133789062,58.97428156798986,-7.955413202273377,1.0621175598864998,6,-0.6554660797119141,-1.4878387451171875,-3.246711254119873,-4.957952499389648,1.6124153137207102,0,0.06885254784268668,-1.0781740933607629,38.07146835327149,-2.1445099068619053,37.45909118652344,6.526191161174136,37.2096061706543,0.06885254784268668
6503,2020-06-09,37.78115463256836,38.82445907592773,37.50899124145508,37.880950927734375,3729995.0,0.0012020567290713657,-3.0845232243430454,-4.400504625735913,51.84395026973509,59.640541272390934,-0.6395249399784646,-1.2054071029575084,-2.657200824244228,-1.51980840099192,11.92530837065961,1.3154678344726491,0.8768972710905913,0.9655069351196275,-1.1708825971187125,3.1018964673579674,-0.10268783099954248,2.0337017012387975,-0.9999363708496105,50.216339109050736,-12.21288537759807,1.068194766119171,6,-0.3379383087158203,-1.351755142211914,-3.231968402862549,-5.003313064575195,3.3349952697753906,1,0.047357039804614365,15.470541676972545,37.73579406738281,-1.0781740933607629,38.07146835327149,-2.1445099068619053,37.45909118652344,0.047357039804614365
6504,2020-06-10,37.35929870605469,38.20755004882813,37.25497055053711,37.9762077331543,2461285.0,-0.011165776446387943,-1.307702259988835,6.181682657390772,52.43901041192209,59.22399945466992,-0.03265889520748999,-0.6846839309648232,-2.109607517165564,-1.1648690666952746,13.12475168613827,0.9525794982910227,0.7231827873249372,0.458599281311038,-1.6183977893287178,2.535596351950794,-0.5798992540088435,1.4970978166309195,-0.4963508117675772,29.47597651910633,-29.227816629116685,1.038498535319879,6,0.39917755126953125,-0.9298992156982422,-2.6071219444274902,-4.581457138061523,2.82659912109375,2,0.04952092792823337,-3.0845232243430454,37.78115463256836,15.470541676972545,37.73579406738281,-1.0781740933607629,38.07146835327149,0.04952092792823337
6505,2020-06-11,35.921356201171875,37.22775268554688,35.921356201171875,37.08713150024414,3153246.0,-0.0384895475741297,-1.241249210571967,1.8897037453855143,43.22885998695038,57.74437531184733,1.3518941091185042,0.9302817354377737,-0.6008436140504188,0.19682618189067114,13.649532456644936,1.4379425048828125,0.6547460407738583,-1.0614465713500962,-2.80522393384782,0.6823307911476277,-1.9333352525989582,-0.18955789010123425,2.9031028747558523,0.0,-54.31696707987286,0.8718886812488628,6,1.4515514373779297,0.5080432891845703,-0.9264984130859375,-3.143514633178711,4.2784271240234375,3,0.08045330315673405,-1.307702259988835,37.35929870605469,-3.0845232243430454,37.78115463256836,15.470541676972545,37.73579406738281,0.08045330315673405
6506,2020-06-12,36.47022247314453,36.937442779541016,35.404239654541016,35.6990852355957,3313238.0,0.015279664523210501,-1.253337930609167,-0.6614801653135952,38.14430475909744,55.73517491365751,0.80362587517223,0.5737406454769598,-1.0773385364099965,-0.42456607880377817,14.05333587238298,1.533203125,0.7311270514049539,-0.6160032272338896,-1.8999657223160895,0.6679592678483104,-1.257984474774986,0.02597802030720686,2.296174545288082,31.16708863583138,-17.122576778918866,0.6419812475411,6,0.6441268920898438,-0.04082298278808594,-1.3438177108764648,-4.005373001098633,5.858493804931641,4,0.05492900438786874,-1.241249210571967,35.921356201171875,-1.307702259988835,37.35929870605469,-3.0845232243430454,37.78115463256836,0.05492900438786874
6507,2020-06-15,36.28878021240234,36.44300842285156,35.29084014892578,35.74444961547852,2436201.0,-0.004975079624913281,1.702124328459023,0.7058803160045128,42.96081206353503,54.12373929387618,0.95540588061737,0.8129393131520786,-0.7912384208462413,-0.3266396039314543,14.241374986497593,1.17938232421875,0.6627512233145509,-0.8076517105102639,-2.060971692872265,0.4456682718517371,-1.4343117016912643,-0.1809917193292634,2.3431305114746124,28.24130400284122,-19.39536416816418,0.6266599911810006,6,0.7688694000244212,0.14061927795410867,-1.1204166412353445,-4.458984374999993,5.628032684326186,0,0.10229040903044595,-1.253337930609167,36.47022247314453,-1.241249210571967,35.921356201171875,-1.307702259988835,37.35929870605469,0.10229040903044595
6508,2020-06-16,37.93538284301758,38.021568298339844,36.56094741821289,36.86940002441406,3688477.0,0.04537497873936491,1.358971989390901,1.9583371293616876,62.91173679425745,53.62470726777743,-0.626999003098021,-0.7356212331310346,-2.3174485917778114,-2.0361527039415677,14.797030115506349,1.732788085937507,0.641178887979649,0.7527650833129869,-0.481297124005323,1.9868272906312967,0.1357339796538355,1.3697961869721382,0.4960636463623018,90.66869125998215,37.51218776910737,0.6170311036591539,6,-0.8777332305908203,-1.5059833526611328,-2.767019271850586,-6.184968948364258,3.6435775756835938,1,0.03724297561283185,1.702124328459023,36.28878021240234,-1.253337930609167,36.47022247314453,-1.241249210571967,35.921356201171875,0.03724297561283185
6509,2020-06-17,38.10321807861328,38.41167449951172,37.79476547241211,37.87641525268555,3163555.0,0.004424239931628771,-2.1628057068538964,0.2127640539505656,57.73275088658133,52.49640400663503,-0.7316900308341729,-0.9059632062978551,-2.36206742692832,-2.2786566713886884,14.598535399290594,0.6169090270996094,0.6219176812634473,0.8927034378051744,-0.39972278085771507,2.185129656468064,0.2464903284737261,1.5389165471366226,-2.8123779296875,90.11621937445912,35.513480524542295,0.646213109331446,6,-1.0455684661865234,-1.673818588256836,-3.040318489074707,-7.31672477722168,4.128307342529297,2,0.07907289661241435,1.358971989390901,37.93538284301758,1.702124328459023,36.28878021240234,-1.253337930609167,36.47022247314453,0.07907289661241435
6510,2020-06-18,37.52713394165039,38.094146728515625,37.39558792114258,37.92631149291992,3295131.0,-0.015119041540647138,-1.109590461378953,-1.7600201833319318,54.04074101872048,51.468835478462985,-0.16197210395464623,-0.3081671252390663,-1.6876858941915032,-1.7623729416658733,14.22037461203905,0.7076301574707031,0.5778696936043488,0.29280490875244425,-1.0047756336456075,1.590385451150496,-0.35598536244658163,0.9415951799514701,-2.17387710571289,71.65692060216988,15.529667999426792,0.648790271199027,6,-0.4694843292236328,-1.0977344512939453,-2.3032026290893555,-6.7633209228515625,3.7602577209472656,3,0.07084910586649285,-2.1628057068538964,38.10321807861328,1.358971989390901,37.93538284301758,1.702124328459023,36.28878021240234,0.07084910586649285
6511,2020-06-19,37.99435424804688,38.44796371459961,37.64960861206055,37.72218704223633,5286707.0,0.012450199557551,-2.8260678799623395,-0.681819919344067,56.42906566639869,51.08124798413311,-0.7166441812044582,-0.7314335070430147,-2.041694989351406,-2.273957068518932,14.381496817782589,0.9208297729492188,0.44424978189022113,0.7083135604858484,-0.6251910399230738,2.0418181608947705,0.041561260281390844,1.375065860690306,-2.579929058837898,85.63219154661395,27.78481383357672,0.6667523002044609,6,-0.9367046356201243,-1.4855728149414205,-2.935990333557136,-7.230541229248054,3.5336952209472585,4,0.058046231362434586,-1.109590461378953,37.52713394165039,-2.1628057068538964,38.10321807861328,1.358971989390901,37.93538284301758,0.058046231362434586
6512,2020-06-22,37.8310546875,38.47517776489258,37.46816635131836,37.46816635131836,2244019.0,-0.004297995420076806,-4.54997950151899,1.3333286613312054,55.215131221163766,51.455823645402965,-0.6016844019935803,-0.6244427934845902,-1.7624078250936819,-2.1506994274388234,13.788523235294242,1.0070114135742188,0.27570313050139816,0.560436630249022,-0.7381854596317794,1.8590587201298234,-0.08887441469138224,1.2097476751894263,-2.2952879572753915,66.35080629090243,9.623147358176418,0.6493110449404016,6,-0.9480457305908203,-1.0138187408447337,-2.772690773010254,-7.067241668701172,3.8034439086914062,0,0.11888808355275038,-2.8260678799623395,37.99435424804688,-1.109590461378953,37.52713394165039,-2.1628057068538964,38.10321807861328,0.11888808355275038
6513,2020-06-23,38.46610641479492,38.67930221557617,37.98074340820313,38.02610778808594,2777866.0,0.01678651923771901,-1.6324581138097285,1.2124904077620915,58.38886279799224,52.11691835496631,-1.2620791082904432,-1.2198617680390953,-2.311330810320044,-2.814394820560807,13.10495153824436,0.8482475280761719,0.1358069973417244,1.130622100830081,-0.27201908352828497,2.533263285188447,0.42930150865089445,1.8319426930092675,-2.7539750224902377,83.3922702500312,27.135869514999015,0.7013205921791842,6,-1.4810352325439453,-1.408456802368164,-3.407742500305176,-7.702293395996094,3.853351593017578,1,0.0897077142334941,-4.54997950151899,37.8310546875,-2.8260678799623395,37.99435424804688,-1.109590461378953,37.52713394165039,0.0897077142334941
6514,2020-06-24,37.40919494628906,38.27105331420898,37.40919494628906,38.15765380859375,2718822.0,-0.027476434893325963,-1.3030213451305594,-1.7010481780428808,49.69929430719064,52.83585550165967,-0.22053739854046484,-0.06782485696528084,-1.1827444210511757,-1.7777158331348204,13.407569895535259,1.0569114685058594,0.016638512845787545,0.011112594604490766,-1.2772115316527604,1.299436720861742,-0.6330494685241348,0.6552746577331163,-1.4596898881226608,1.0599730177880529,-52.52213759120049,0.6441620631286262,6,-0.42412376403808594,-0.3515453338623047,-2.124026298522949,-6.645381927490234,3.767120361328125,2,0.11146365160755067,-1.6324581138097285,38.46610641479492,-4.54997950151899,37.8310546875,-2.8260678799623395,37.99435424804688,0.11146365160755067
6515,2020-06-25,37.71311569213867,37.89909362792969,36.728782653808594,37.40919494628906,2805876.0,0.008124225776201977,2.4630905817346496,-0.40606205785814764,47.75695025462934,53.90392722338543,-0.27219259478573576,-0.346647294543061,-1.3870221330006132,-2.1087813220987286,13.38977191427409,1.1703109741210938,-0.024629384717314906,0.2878166198730483,-1.003107368649907,1.5787406083960036,-0.3576453743884258,0.9332786141345224,-1.54522686137949,50.46517131251259,-0.033280187173751585,0.6454619942614771,6,-0.7280445098876953,-0.6554660797119141,-2.0106258392333984,-6.702085494995117,2.9124526977539062,3,0.11981003547648461,-1.3030213451305594,37.40919494628906,-1.6324581138097285,38.46610641479492,-4.54997950151899,37.8310546875,0.11981003547648461
6516,2020-06-26,37.8628044128418,38.52053833007813,37.654144287109375,37.81290817260742,2220716.0,0.003969142245500823,-3.716044768371475,0.16417517038822155,50.81395161223291,54.77649828435187,-0.22749317873607566,-0.45198833288375084,-1.4385384386339481,-2.3027649171916806,13.413035005366329,0.8663940429687571,-0.03705506389565727,0.39463939666747905,-0.8945235523586135,1.6838023456935716,-0.2499420778455672,1.0392208711805253,-1.4940025112972535,58.13947120866312,8.35322375538069,0.6445814745130465,6,-0.24267959594726562,-0.8051548004150391,-2.1217575073242188,-6.8132171630859375,3.6791305541992188,4,0.09044726883976817,2.4630905817346496,37.71311569213867,-1.3030213451305594,37.40919494628906,-1.6324581138097285,38.46610641479492,0.09044726883976817
6517,2020-06-29,37.69043350219727,38.13497161865234,37.43187713623047,37.91270446777344,2720565.0,-0.004552513035354089,1.1088450162758605,-4.454663608562549,49.4279223540868,53.27829667988846,0.18395626543829025,-0.24728121915644152,-1.1725071871291775,-2.1804866339392674,13.369356808505259,0.7030944824218679,0.1467484269793502,0.19369106292725036,-1.0881902571831148,1.4755723830376155,-0.44724959712793577,0.8346317229824365,-1.1367915755301965,49.302291924579436,-0.41180748391408883,0.6409406600551828,6,0.013608932495110082,-0.6327838897705149,-1.9369125366211009,-6.640846252441413,3.5876998901367116,0,0.10181936396600855,-3.716044768371475,37.8628044128418,2.4630905817346496,37.71311569213867,-1.3030213451305594,37.40919494628906,0.10181936396600855
6518,2020-06-30,38.43184280395508,38.695648193359375,38.00605773925781,38.413333892822266,3042161.0,0.019671020809951312,1.5254187563738981,-0.08327183482932286,56.501334438312675,53.141472630080834,-0.5359892900979446,-0.9319958545999327,-1.876100319099649,-2.976370248514357,13.705615475215888,1.0052146911621023,0.36466678356747906,0.868772125244142,-0.4640897149725802,2.2016339654608643,0.2023412051357809,1.5352030453525032,-1.7081480541752754,86.58752293435634,32.895984398692214,0.6664309201083596,6,-0.7196273803710938,-1.3741931915283203,-2.363062858581543,-7.10328483581543,2.698192596435554,1,0.08333339123427974,1.1088450162758605,37.69043350219727,-3.716044768371475,37.8628044128418,2.4630905817346496,37.71311569213867,0.08333339123427974
6519,2020-07-01,39.00110244750977,39.01035690307617,38.07548141479492,38.53829193115234,2486412.0,0.014812187030909474,2.8846364176738657,25.004740313273643,70.86559430749197,55.01090077327767,-1.0778358767638139,-1.4336642085308569,-2.3624207427492223,-3.596260633931905,14.10952058610156,0.93487548828125,0.581363015027712,1.3484569549560632,-0.11844084712923575,2.815354757041362,0.6150080539134137,2.0819058559987127,-2.080212353372012,99.5943828885091,37.4955814303883,0.7334489010426481,7,-1.13153266906739,-1.8505039215087962,-2.769023895263679,-7.577287673950202,1.6707496643066335,2,0.08508363487336768,1.5254187563738981,38.43184280395508,1.1088450162758605,37.69043350219727,-3.716044768371475,37.8628044128418,0.08508363487336768
6520,2020-07-02,39.47317123413086,39.5425910949707,38.70027542114258,39.41763305664063,2830675.0,0.01210398570800475,7.6667844176233935,0.12000197819043125,70.55922727882906,56.58091873021438,-1.3911206163912837,-1.8415223879450195,-2.7810596495792907,-4.121726649177496,14.224020228063832,0.842315673828125,0.5336242073208837,1.7198217391967745,0.04681478335970013,3.392828695033849,0.8833182612782338,2.5563252171153152,-2.301545122920487,96.71107207339091,29.431447461617125,0.8365034779185389,7,-1.337484359741211,-2.056455612182617,-3.201401710510254,-8.049356460571289,1.8234748840332031,3,0.04314687723933597,2.8846364176738657,39.00110244750977,1.5254187563738981,38.43184280395508,1.1088450162758605,37.69043350219727,0.04314687723933597
6521,2020-07-03,39.7508544921875,40.0239143371582,39.52407836914063,39.616641998291016,1382614.0,0.00703473395663079,-2.130433743863055,2.4165808091218146,73.39427027751573,58.60082306980904,-1.557197857218938,-2.0943159694965914,-3.0023008253347143,-4.455500819429076,14.124197310322085,0.5507431030273438,0.5350317250039609,1.9135356903076186,0.01934329088359732,3.80772808973164,0.9664394905956044,2.860631890019633,-2.2472932832506842,89.46543495313377,16.535239590558888,0.9470961997120123,7,-1.3745059967041016,-2.093477249145508,-3.324857711791992,-8.32703971862793,1.1246337890625,4,0.022004908042341453,7.6667844176233935,39.47317123413086,2.8846364176738657,39.00110244750977,1.5254187563738981,38.43184280395508,0.022004908042341453
6522,2020-07-06,40.33399963378906,40.58391571044922,39.7462272644043,40.36639404296875,1809586.0,0.01467000267167018,2.5841711823464126,-0.24136656908165877,68.92863099069136,59.77190842455338,-1.9533817409372602,-2.606464490241663,-3.5216488566099287,-5.095681657652548,14.142390839156093,0.8376884460449219,0.6277447380692394,2.3667705535888643,0.16971954849793036,4.563821558679798,1.2682450510433938,3.465296056134335,-2.4271819243368213,90.30528138271897,18.80845049062644,1.0985255025454674,7,-1.6776504516601562,-2.3966217041015625,-3.6959400177001953,-8.910184860229492,0.9996719360351562,0,0.029948315173782714,-2.130433743863055,39.7508544921875,7.6667844176233935,39.47317123413086,2.8846364176738657,39.00110244750977,0.029948315173782714
6523,2020-07-07,39.57035827636719,40.21829605102539,39.33895492553711,40.10721969604492,2250009.0,-0.018932944026263887,1.317061280287077,16.572656617993406,60.58274696524936,60.981180942115465,-1.1361030426397463,-1.7938809054573142,-2.714929705811514,-4.391705408774044,13.317250558217475,0.9950447082519531,0.6550437880963926,1.5136690139770508,-0.7943829944995002,3.821721022453602,0.3596430097387753,2.6676950182153263,-1.1816629267354912,59.594021025866404,-9.153181663732418,1.154026004238277,7,-0.9140090942382812,-1.6329803466796875,-2.922093391418457,-7.622624397277832,2.4297599792480398,1,0.043157939183652516,2.5841711823464126,40.33399963378906,-2.130433743863055,39.7508544921875,7.6667844176233935,39.47317123413086,0.043157939183652516
6524,2020-07-08,39.20936584472656,40.028541564941406,39.11680603027344,39.41300582885742,2042567.0,-0.009122799170009577,-3.690484834806841,0.3793157352470956,62.52282430101554,62.621833613936154,-0.550827906505063,-1.3567402871535919,-2.318699408284985,-4.090910134350921,12.632655439973755,0.9117355346679688,0.7023455487692019,1.0601732254028349,-1.278288556251546,3.3986350070572158,-0.10905766542435913,2.229404116230029,-0.4255308301477143,27.026944925423006,-39.64398137283783,1.169230890827192,7,-0.20146942138671875,-1.2719879150390625,-2.561100959777832,-7.261631965637207,2.3973617553710938,2,0.04898496862382662,1.317061280287077,39.57035827636719,2.5841711823464126,40.33399963378906,-2.130433743863055,39.7508544921875,0.04898496862382662
6525,2020-07-09,38.81134796142578,39.31581497192383,38.691017150878906,39.22787857055664,1938164.0,-0.010151092085420976,1.1093660452686822,2.0454264466215837,56.14515618113702,63.214189677147715,0.02163183210858932,-0.770620386656816,-1.8624349355594632,-3.7586224246410325,13.014049825574453,0.6247978210449219,0.6634109407144564,0.517655754089354,-1.5866010151907517,2.62191252336946,-0.5344726305506953,1.5697841387294034,1.7725677490234375,6.3569603314712255,-55.52306414224037,1.052128384640051,7,0.1965484619140625,-0.8739700317382812,-2.163083076477051,-6.074333190917969,2.1474456787109375,3,0.0479371175729264,-3.690484834806841,39.20936584472656,1.317061280287077,39.57035827636719,2.5841711823464126,40.33399963378906,0.0479371175729264
6526,2020-07-10,38.47349548339844,38.86225891113281,38.47349548339844,38.72341537475586,2067221.0,-0.008704992116304044,-2.1111043272533005,0.6000036633055837,54.70858612687674,63.8009300963466,0.5087178936209042,-0.2898535836890659,-1.4772500468930971,-3.4899287222754225,13.768107041278027,0.388763427734375,0.7825427893270387,0.07963962554931925,-1.8419354316110272,2.0012146827096657,-0.8811479030308504,1.040427154129489,2.072562255859374,0.0,-58.78166186734804,0.9607875285801716,7,0.8214912414550781,-0.5361175537109375,-1.825230598449707,-5.736480712890625,2.4714126586914062,4,0.07337910421952265,1.1093660452686822,38.81134796142578,-3.690484834806841,39.20936584472656,1.317061280287077,39.57035827636719,0.07337910421952265
6527,2020-07-13,40.00077438354492,40.00077438354492,38.57068634033203,38.60308456420898,2741716.0,0.03969691032637046,1.0463596764156813,-5.592551324124274,59.94697963942992,64.1837795631374,-0.7335113911964513,-1.6071815119703672,-2.9209253205578847,-5.082533193588617,14.945445930433587,1.5272789001464844,0.9497134331209551,1.421318817138669,-0.35578938768056645,3.1984270219579045,0.5327647147290548,2.309872919548283,0.4623808654785151,87.53315011948254,30.548272397732028,0.8885541024096164,7,-0.6710758209228516,-2.063396453857422,-3.33663272857666,-7.247882843017578,0.4766960144042969,0,0.02186742409829212,-2.1111043272533005,38.47349548339844,1.1093660452686822,38.81134796142578,-3.690484834806841,39.20936584472656,0.02186742409829212
6528,2020-07-14,39.34820938110352,39.61201477050781,38.83911895751953,39.55647659301758,2823192.0,-0.016313809232399334,3.8405284659674606,-0.1490081769451573,63.26294393462223,63.33904063281854,0.07007965808157479,-0.8889194251321797,-2.2131359120223237,-4.489539145984999,15.072063329982111,1.1616554260253906,1.0752925011011527,0.6981124877929759,-1.0835123341060822,2.479737309692034,-0.19269992315655315,1.5889248987425049,1.0353594772949108,56.25003066386076,-7.486390832767903,0.8908124109495306,7,0.1804962158203054,-1.4108314514160227,-2.684067726135261,-5.461293220520027,1.1385154724121023,1,0.05045876851702902,1.0463596764156813,40.00077438354492,-2.1111043272533005,38.47349548339844,1.1093660452686822,38.81134796142578,0.05045876851702902
6529,2020-07-15,41.11614990234375,41.23185348510742,39.574989318847656,39.76936721801758,3210139.0,0.04493064739279484,1.0997019673058377,-6.466609275405012,69.39290765464268,63.2094495634645,-1.5268555028080115,-2.550321526898422,-3.9021225829665696,-6.30534691720338,15.308065347907657,1.8836441040038991,1.2884862107391797,2.315406417846681,0.24273504850063432,4.388077787192728,1.2790707331736542,3.351742102519708,-2.6426544189453125,95.80534569145898,29.134812474714053,1.036335684673024,7,-1.2634754180908203,-2.8548030853271484,-4.179841995239258,-7.047789573669434,-0.9209938049316406,2,0.021499297851842014,3.8405284659674606,39.34820938110352,1.0463596764156813,40.00077438354492,-2.1111043272533005,38.47349548339844,0.021499297851842014
6530,2020-07-16,40.18589782714844,40.704246520996094,39.92672348022461,40.704246520996094,2162254.0,-0.02262498014538772,2.0,-0.3848792384103147,62.15709267047003,61.96087427379276,-0.5418527224634175,-1.48690282487712,-2.897857640276605,-5.40893953752601,15.908893492109097,1.1894264221191406,1.3695873490267303,1.252216148376462,-0.8175644853395028,3.3219967820924268,0.21732583151847962,2.2871064652344444,-1.6572351837158195,62.08049653776102,-5.43497155230294,1.0348903168579835,7,-0.3332233428955078,-1.924551010131836,-3.0919599533081055,-5.711556434631348,-0.8515701293945312,3,0.03535642724869881,1.0997019673058377,41.11614990234375,3.8405284659674606,39.34820938110352,1.0463596764156813,40.00077438354492,0.03535642724869881
6531,2020-07-17,40.19978332519531,40.42655944824219,39.78325271606445,40.162757873535156,2512675.0,0.00034553161177597325,1.622649725509712,-0.07142962276092492,63.353298664327056,61.34139290419673,-0.5423999565456938,-1.3988091693016926,-2.83399559889569,-5.426802376694361,16.25604083642983,0.6433067321777344,1.2914478515064403,1.1558301925659151,-0.938092988895832,3.2497533740276623,0.10886860183504155,2.2027917832967887,-1.6170568649291965,61.217386816970546,-8.246588895023933,1.0469615907308754,7,-0.3471088409423828,-1.938436508178711,-3.2986297607421875,-5.240079879760742,-0.4489288330078125,4,0.018880955372356345,2.0,40.18589782714844,1.0997019673058377,41.11614990234375,3.8405284659674606,39.34820938110352,0.018880955372356345
6532,2020-07-20,42.32871627807617,42.92573928833008,41.00507354736328,41.00507354736328,3243942.0,0.05295881661000257,-1.9020908684813465,35.74953636925613,68.06865914305547,62.17316092395296,-2.6358099017490417,-3.345012466792099,-4.851527865007199,-7.542955252135876,17.20930755232911,2.7259559631347656,1.238034983534618,3.059880065917966,0.5833144825611782,5.536445649274754,1.821597274239572,4.29816285759636,-3.693007277313228,85.39078842845448,17.345430287002884,1.2382827916783956,7,-1.629098892211914,-3.220426559448242,-5.556841850280762,-7.105918884277344,-2.360340118408203,0,-0.032691946689228146,1.622649725509712,40.19978332519531,2.0,40.18589782714844,1.0997019673058377,41.11614990234375,-0.032691946689228146
6533,2020-07-21,41.91681289672852,42.51846694946289,41.77796936035156,42.40276336669922,2601331.0,-0.009731062445685112,1.0645144136431075,-0.3671311439975738,63.7194929321823,62.30612410519372,-2.0741812005339924,-2.805157664422744,-4.336708974330001,-7.103588961144659,18.07371451108171,0.7404975891113281,1.128949713273684,2.4754413604736385,-0.2353782011466521,5.186260922093929,1.1200315796634897,3.8308511412837873,-3.109502684462896,69.88953515509841,5.593882084037105,1.3554097808101466,7,-1.217195510864265,-2.1734695434570384,-5.173288345336921,-6.610097885131843,-2.6102561950683665,1,-0.03433807103429942,-1.9020908684813465,42.32871627807617,1.622649725509712,40.19978332519531,2.0,40.18589782714844,-0.03433807103429942
6534,2020-07-22,41.57896041870117,41.70854949951172,41.19020080566406,41.39846420288086,2092771.0,-0.008060070761098381,1.3578753752451023,-0.3714292442832638,60.03526759744039,62.7383587070052,-1.5252498120241,-2.2544884863470216,-3.8904333158187825,-6.731412796269694,19.30191650234415,0.7266120910644602,1.0330037293222958,1.929100608825685,-0.764977698058253,4.623178915709623,0.582061455383716,3.276139762267654,-2.6069130433929644,57.142891826012644,-2.926336064983232,1.3470391534419701,7,-0.8793430328369141,-1.751699447631836,-4.83543586730957,-6.272245407104492,-2.7537269592285156,2,-0.02626894838607574,1.0645144136431075,41.91681289672852,-1.9020908684813465,42.32871627807617,1.622649725509712,40.19978332519531,-0.02626894838607574
6535,2020-07-23,42.23152542114258,42.23615264892578,41.29201889038086,41.606727600097656,2249373.0,0.015694596398516447,1.9780943728829874,3.4615563445768873,61.41396362446656,63.483400651181846,-1.8345667145217988,-2.6890586423843246,-4.3803015398333685,-7.338123263040792,21.27478650420534,0.9441337585449219,1.0711175378594717,2.3557451248168917,-0.41131652644922667,5.12280677608301,0.9722142991838325,3.739275950449951,-3.1013303693134944,77.908772202422,20.667429432385205,1.3835308256330574,7,-1.4833126068115234,-2.404264450073242,-5.488000869750977,-6.924810409545898,-4.197696685791016,3,-0.048219175211487664,1.3578753752451023,41.57896041870117,1.0645144136431075,41.91681289672852,-1.9020908684813465,42.32871627807617,-0.048219175211487664
6536,2020-07-24,41.287391662597656,41.67152404785156,40.94028091430664,41.65301132202149,1741954.0,-0.022356136775307123,2.632196757965344,-0.5851807530512303,54.245670851532836,62.84992189697106,-0.5021077073695039,-1.5549307993015162,-3.2850357932593965,-6.358736562909307,22.751583060079863,1.2912445068359375,1.1106223475675279,1.2403820037841768,-1.4241285453016985,3.904892552870052,-0.09187327075876084,2.5726372783271145,-2.00537484130853,17.48265049685288,-34.106705060767354,1.3322552745429388,7,-0.40496253967285156,-1.4601306915283203,-4.543867111206055,-5.658613204956055,-4.600345611572266,4,-0.04730412569542475,1.9780943728829874,42.23152542114258,1.3578753752451023,41.57896041870117,1.0645144136431075,41.91681289672852,-0.04730412569542475
6537,2020-07-27,41.52804946899414,41.68540573120117,41.14854431152344,41.28276062011719,1841156.0,0.005828844998568838,-1.0900875479880299,-0.6708852835306875,59.14396193865956,62.39225723075298,-0.562490419001449,-1.574044886815372,-3.422902067229984,-6.567888663421002,24.506022019370157,0.5368614196777344,1.2545207644890866,1.2891590118408232,-1.2082856247671714,3.7866036484488177,0.040436693536825885,2.5378813301448204,-2.100283749023376,37.2432996867386,-12.782725586011772,1.2487223183039973,7,-0.27768516540527344,-1.7007884979248047,-4.744833946228027,-5.835765838623054,-4.530921936035163,0,-0.0427950505629584,2.632196757965344,41.287391662597656,1.9780943728829874,42.23152542114258,1.3578753752451023,41.57896041870117,-0.0427950505629584
6538,2020-07-28,41.634498596191406,42.115821838378906,41.44937133789063,42.009376525878906,1545822.0,0.0025633066941115334,1.267731048805791,-1.52831215688714,61.60318746623447,61.5267327653743,-0.3470163677734206,-1.5054416375686657,-3.427297924614223,-6.634505542692665,26.00926207398483,0.6664505004882741,1.4598706922996243,1.2354753494262667,-1.1835845718098952,3.6545352706624286,0.0259453888081822,2.445005310044351,-2.066813933486266,53.57148113804625,0.6099450032693312,1.2095299606180814,7,-0.2800025939941406,-1.8072376251220703,-4.78437614440918,-5.94221496582032,-3.6145553588867188,1,-0.04001783359235289,-1.0900875479880299,41.52804946899414,2.632196757965344,41.287391662597656,1.9780943728829874,42.23152542114258,-0.04001783359235289
6539,2020-07-29,42.3194580078125,42.49995422363281,41.51416778564453,41.61135864257813,2285711.0,0.016451727166560737,-1.1846140840307717,-1.888879843699102,66.33619923970585,61.991077939733835,-0.9424443684582968,-2.033299870241514,-4.043133615037732,-7.254023780029925,27.431176895072163,0.9857864379882812,1.5315375337855457,1.7545169830322251,-0.7154970683338036,4.224531034398254,0.5195099573492143,2.989524008715236,-2.6174511600823607,88.42730623515686,28.34907351841104,1.235007025683014,7,-0.9649620056152344,-2.492197036743164,-5.298097610473633,-6.627174377441413,-5.817535400390618,2,-0.07119423187310525,1.267731048805791,41.634498596191406,-1.0900875479880299,41.52804946899414,2.632196757965344,41.287391662597656,-0.07119423187310525
6540,2020-07-30,41.17631530761719,42.23152542114258,40.65333938598633,42.23152542114258,2674816.0,-0.027012224494564196,1.9912261357761816,-1.490200620609419,61.70810251298665,61.808278367362675,0.39779602445671003,-0.7968759225685886,-2.826785894526438,-6.016439835263995,28.224326786807996,1.6661186218261719,1.6141455556995083,0.5262170791625991,-1.9024011967270127,2.954835355052211,-0.6880920587822104,1.7405262171074085,-1.3453591622630512,28.320790614755033,-37.73114012422891,1.2143091379448068,7,0.6132240295410156,-1.3490543365478516,-4.15495491027832,-4.980524063110352,-4.9428253173828125,3,-0.05709791734836467,-1.1846140840307717,42.3194580078125,1.267731048805791,41.634498596191406,-1.0900875479880299,41.52804946899414,-0.05709791734836467
6541,2020-07-31,40.62556838989258,41.75482940673828,40.579288482666016,41.14854431152344,2506693.0,-0.013375332727324607,-2.8195700270824684,0.49561306788809073,52.95662879403281,60.12916388413793,1.1346083573449803,-0.18681577778238534,-2.204799571230204,-5.368860031815203,28.712098931526725,1.1755409240722656,1.4655749699181513,-0.06826553344726705,-2.459921782424942,2.323390715530408,-1.2640936579361082,1.127562591041574,-0.6708209188194019,2.4095763380080277,-58.40837056669087,1.1958281244888387,7,0.923309326171875,-0.4467601776123047,-3.604207992553711,-4.429777145385742,-3.517364501953125,4,-0.06379577584410678,1.9912261357761816,41.17631530761719,-1.1846140840307717,42.3194580078125,1.267731048805791,41.634498596191406,-0.06379577584410678
6542,2020-08-03,41.541934967041016,41.77796936035156,40.63019943237305,40.70887756347656,1867303.0,0.022556400155534284,-1.317758665182509,-1.5929173201064954,60.12820169611165,59.730131524574524,0.10605267768148963,-1.0625229897926047,-3.075830638190979,-6.174404588203949,28.877553372594576,1.1524009704589844,1.4773269371648325,0.7877042770385714,-1.6265922834298578,3.2020008375070006,-0.41944400319564323,1.994852557272786,-1.4683478232775613,50.120458955572204,-10.80952767673098,1.2071482802342153,8,-0.0023136138916015625,-1.3631267547607422,-4.203047752380371,-5.34614372253418,-4.355052947998047,0,-0.11686718300116372,-2.8195700270824684,40.62556838989258,1.9912261357761816,41.17631530761719,-1.1846140840307717,42.3194580078125,-0.11686718300116372
6543,2020-08-04,41.278133392333984,41.90755844116211,41.04672622680664,41.8335075378418,2299172.0,-0.006350247645333096,1.447367850248357,-0.6666697194352988,50.868483713297096,58.711599981891936,0.30142854764464744,-0.7001144199593341,-2.737530042009581,-5.755501507709262,29.506434393312652,0.8608322143554688,1.4794715357850734,0.43851394653320597,-1.919631078085402,2.796658971151814,-0.740558565776098,1.61758645884251,-1.0904601627878634,36.38555604767513,-19.30126155216029,1.1790725123093049,8,0.2614879608154297,-0.8122348785400391,-3.897287368774414,-5.057394027709968,-3.8320770263671875,1,-0.1037112269269923,-1.317758665182509,41.541934967041016,-2.8195700270824684,40.62556838989258,1.9912261357761816,41.17631530761719,-0.1037112269269923
6544,2020-08-05,41.13003540039063,41.67152404785156,41.09763717651367,41.65301132202149,1614202.0,-0.0035878073878906624,1.0495909428410408,0.9416641481440778,55.52547612860366,58.057323593462726,0.42370704609092513,-0.42240376419994874,-2.4825077565286406,-5.446446136515213,30.398660678700352,0.5738868713378906,1.229295172408598,0.1943824768066449,-2.037265195920554,2.426030149533844,-0.9214413595569511,1.3102063131702408,-0.8328395284931531,33.333410293588415,-20.654662656193864,1.115823836363599,8,0.40958595275878196,-0.6294250488281321,-3.745102882385261,-4.83671951293946,-4.003318786621101,2,-0.0756160828166077,1.447367850248357,41.278133392333984,-1.317758665182509,41.541934967041016,-2.8195700270824684,40.62556838989258,-0.0756160828166077
6545,2020-08-06,40.671852111816406,41.48639678955078,40.65796661376953,41.01433181762695,1415431.0,-0.011139870999718915,-3.4749688333899997,0.654867062985521,52.62616633617646,57.877378647312014,0.7122891956978492,0.19216278278554455,-1.9531299321862932,-4.817688701729665,31.584252108852333,0.82843017578125,1.045700199908751,-0.3568260192871122,-2.3589322446357954,1.645280206061571,-1.3578791319614538,0.6442270933872294,-0.2695145032616253,6.968736178840775,-44.200332268352824,1.0010531126743423,8,0.8677692413330078,0.027765274047851562,-3.1617679595947266,-4.149503707885742,-3.660839080810547,3,-0.10252617689822474,1.0495909428410408,41.13003540039063,1.447367850248357,41.278133392333984,-1.317758665182509,41.541934967041016,-0.10252617689822474
6546,2020-08-07,41.29664611816406,41.3614387512207,40.68110656738281,40.727386474609375,1420968.0,0.015361828240080033,-1.055944942706292,-1.6621704407489502,43.104503783524784,56.09521663007482,0.0993988359493514,-0.22164739901448627,-2.492737049352897,-5.283564418977434,33.05117020769077,0.6895866394042969,0.9440351817503725,0.1268104553222642,-1.4747926137854392,1.7284135244299677,-0.6739910792315911,0.9276119898761195,-0.7933724424182671,52.17379618458304,5.113221911357968,0.8008015345538524,8,0.24297523498535156,-0.5970287322998047,-3.520444869995117,-4.508180618286133,-4.572574615478516,4,-0.12260453581247832,-3.4749688333899997,40.671852111816406,1.0495909428410408,41.13003540039063,1.447367850248357,41.278133392333984,-0.12260453581247832
6547,2020-08-10,40.87548828125,41.34292602539063,40.76441192626953,41.32441329956055,1069269.0,-0.010198354503389573,1.38095910949921,-0.7886120567185783,43.051265616241714,54.03389198007562,0.4674094360898735,0.28290657419494636,-1.9931856093165266,-4.712291094540674,33.76795451513962,0.5785140991211009,0.7502214095315551,-0.33808307647704794,-1.8505616100029485,1.1743954570488526,-1.0943223432400018,0.4181561902859059,-0.2753159810008299,17.40741758325625,-25.65979367940466,0.7562392667629507,8,0.6641330718994141,-0.1758708953857422,-2.8586254119873047,-3.8463611602783203,-3.8367080688476634,0,-0.09216487806553342,-1.055944942706292,41.29664611816406,-3.4749688333899997,40.671852111816406,1.0495909428410408,41.13003540039063,-0.09216487806553342
6548,2020-08-11,41.33367156982422,41.61135864257813,41.03747177124024,41.04672622680664,1252599.0,0.01120924318803529,-2.7575961934736304,-0.6391832295233806,48.389063842686895,52.0397658248513,-0.04239166509393044,-0.019925810085965168,-2.3655961964463756,-5.048835856460599,34.59896776117931,0.7358703613281321,0.725018089229934,0.02082710266112997,-1.210672154364545,1.2523263596868048,-0.5949225258517075,0.6365767311739674,-0.6525650024414062,66.66666666666666,24.331515423432457,0.6157496285128378,8,0.07173538208007812,-0.6340541839599609,-3.0368080139160156,-4.024543762207031,-4.359683990478516,1,-0.10032473267650932,1.38095910949921,40.87548828125,-1.055944942706292,41.29664611816406,-3.4749688333899997,40.671852111816406,-0.10032473267650932
6549,2020-08-12,42.00011825561523,42.00011825561523,40.93565368652344,41.19020080566406,1896054.0,0.01612357819859267,1.6285754656995788,2.8225495539809113,48.4829979333841,50.57030976045101,-0.8480856897968465,-0.6500823158012139,-2.9401208876263,-5.5648496111093735,34.59483702353646,1.0644645690917898,0.6337312884687947,0.6430753707885657,-0.6217017888012109,1.9078525303783422,0.010686790993673867,1.2754639505834575,-1.235706329345696,100.0,59.596714061956746,0.6323885797948894,8,-0.7104148864746023,-1.3005008697509695,-3.703254699707024,-4.69099044799804,-5.438030242919915,2,-0.10842973969578218,-2.7575961934736304,41.33367156982422,1.38095910949921,40.87548828125,-1.055944942706292,41.29664611816406,-0.10842973969578218
6550,2020-08-13,41.606727600097656,41.935325622558594,41.23185348510742,41.81962203979492,1267123.0,-0.009366417806811245,2.166642340153343,-0.26285943056308075,52.25635164929948,50.492501188813975,-0.4327261926188086,-0.1526134615293131,-2.4655271171409368,-5.012080942958875,34.59048305569857,0.7682647705078054,0.49084859712792195,0.17864322662353516,-0.9627515664604118,1.3200380197074821,-0.39205416991843833,0.7493406231655086,-0.7558625793457026,70.17534726741147,25.762669303286017,0.5706973965419735,8,-0.2915687561035156,-0.9071102142333984,-3.1340904235839844,-4.297599792480469,-5.118690490722656,3,-0.10767515843561826,1.6285754656995788,42.00011825561523,-2.7575961934736304,41.33367156982422,1.38095910949921,40.87548828125,-0.10767515843561826
6551,2020-08-14,40.95879364013672,41.560447692871094,40.81995010375977,41.44474411010742,1674725.0,-0.015572817121993876,1.0645144136430877,2.282588829758641,46.196671925456016,48.9445534365189,0.2988767082136192,0.5850974490007914,-1.7619866258981105,-4.239583883633415,34.5399686442407,0.7867774963378835,0.20062043133071938,-0.5072412490844727,-1.5198897145358785,0.5054072163669332,-1.0135654818101756,-0.0009170163587697289,1.9669456481933594,15.730413387953773,-28.366845747753928,0.5063242327257037,8,0.37024879455566406,-0.25917625427246094,-2.486156463623047,-3.6496658325195312,-5.072410583496094,4,-0.09638420124908942,2.166642340153343,41.606727600097656,1.6285754656995788,42.00011825561523,-2.7575961934736304,41.33367156982422,-0.09638420124908942
6552,2020-08-17,40.944908142089844,41.0791244506836,40.445072174072266,41.02358627319336,1186315.0,-0.00033901140177305944,5.682869951550546,0.16190565904434448,45.33498836147053,48.32972061964928,0.24492425444412902,0.5164759446855314,-1.6806880199100789,-4.10893259622631,33.103189336462826,0.6340522766113352,0.03201606463633766,-0.45193634033203267,-1.4036691648820039,0.49979648421793854,-0.9278027526070218,0.023930071942956488,1.9387153625488267,32.1428396206514,-10.311675126407941,0.4758664122749873,8,0.27768707275390625,-0.19669532775878906,-2.328725814819336,-3.6357803344726562,-5.373237609863281,0,-0.10308575182918611,1.0645144136430877,40.95879364013672,2.166642340153343,41.606727600097656,1.6285754656995788,42.00011825561523,-0.10308575182918611
6553,2020-08-18,40.47747039794922,40.944908142089844,40.34788131713867,40.72275924682617,2171939.0,-0.011416260662216904,-1.3669608221229101,3.1176242424242426,37.16128833272709,46.289255308996346,0.6558095038401959,0.9175986388323594,-1.151341253325569,-3.548569776240747,31.543273028721487,0.5970268249511719,0.019162617622370703,-0.8474069595336928,-1.8499116352735712,0.1550977162061855,-1.3486592974036355,-0.3461546216637501,2.308611053466798,7.843250431747062,-27.606481685944164,0.5012523378699408,8,0.6965293884277344,0.40495872497558594,-1.8439321517944336,-3.1683425903320312,-4.679023742675781,1,-0.08495318881688574,5.682869951550546,40.944908142089844,1.0645144136430877,40.95879364013672,2.166642340153343,41.606727600097656,-0.08495318881688574
6554,2020-08-19,40.486724853515625,40.74589920043945,40.15350341796875,40.338626861572266,2064126.0,0.00022863226074698595,-1.2857205937548295,-0.6037697702990622,44.29116775071276,45.36314435505592,0.6098356483698026,0.8667603335181866,-1.0837029608606201,-3.4589043566863467,30.436573650842913,0.5923957824707031,-0.1641078359715351,-0.7835407257080078,-1.845030910564553,0.2779494591485374,-1.314285818136284,-0.25279563327973165,2.1530645898437513,18.70116079418704,-16.92121736802759,0.5307450924282735,8,0.5900859832763672,0.7636394500732422,-1.753683090209961,-3.1775970458984375,-4.933567047119141,2,-0.08676269287968585,-1.3669608221229101,40.47747039794922,5.682869951550546,40.944908142089844,1.0645144136430877,40.95879364013672,-0.08676269287968585
6555,2020-08-20,40.19515609741211,40.56540298461914,39.98688888549805,40.20441055297852,1760454.0,-0.0072015890926825366,-1.717375333727535,-0.06248873090698459,46.27703382246963,45.71564769271647,0.9238239599625828,1.051877503146443,-0.6706878722344527,-3.0893144993093387,28.950206074622574,0.5785140991210938,-0.21749423922771882,-0.9732910156250014,-2.037207971491938,0.09062594024193515,-1.5052494935584662,-0.4413325376915367,2.2457304639160185,13.235426025275213,-25.4898192224948,0.5319584779334673,8,0.7983474731445312,1.1593399047851562,-1.1381454467773438,-2.5620594024658203,-4.493896484375,3,-0.09038571901330927,-1.2857205937548295,40.486724853515625,-1.3669608221229101,40.47747039794922,5.682869951550546,40.944908142089844,-0.09038571901330927
6556,2020-08-21,39.334327697753906,40.125732421875,38.959449768066406,40.03317260742188,2787507.0,-0.02141622233216367,1.6387543909617392,75.5144270403385,30.71946640546649,44.34544778040811,1.6506033430522962,1.8539373682169185,0.2863936114538177,-2.1577930297628996,27.65168172296016,1.2357063293457031,-0.33643032854594423,-1.7364662170410128,-3.0769877105195746,-0.3959447235624509,-2.4067269637802937,-1.0662054703017319,2.861159095991212,17.685635100601026,-18.788611144589467,0.6702607467392803,8,1.145456314086914,1.608266830444336,-0.2773170471191406,-1.7012310028076172,-2.309429168701172,4,-0.07236149071238451,-1.717375333727535,40.19515609741211,-1.2857205937548295,40.486724853515625,-1.3669608221229101,40.47747039794922,-0.07236149071238451
6557,2020-08-24,39.7508544921875,40.222923278808594,39.45465850830078,39.45465850830078,2335428.0,0.010589396560536146,-4.187543466501816,-0.4238365047653316,37.00782904476304,43.080866136194345,1.1820788309031371,1.3675562470480997,-0.02120616983845025,-2.4841905540009748,26.235118512687478,0.8885955810546875,-0.38801187272267157,-1.2310796737670913,-2.675559273520882,0.21339992598669966,-1.9533194736439867,-0.5088398738901958,2.056307858476174,39.86005118391626,3.235185549211387,0.7222397998768959,8,0.7289295196533203,1.1917400360107422,-0.6938438415527344,-2.117757797241211,-2.4066162109375,0,-0.09721731733606842,1.6387543909617392,39.334327697753906,-1.717375333727535,40.19515609741211,-1.2857205937548295,40.486724853515625,-0.09721731733606842
6558,2020-08-25,39.96837615966797,40.46821212768555,39.70920181274414,39.70920181274414,1989984.0,0.005472125574639497,-4.85714075447815,0.8750096592226257,40.233418858242395,42.16424623895638,0.838724129852011,1.073870780149221,-0.1781104100383999,-2.612155335214659,24.420621488503784,0.7590103149414062,-0.3921500825989739,-0.9302518844604464,-2.408062323114173,0.5475585541932801,-1.669157103787306,-0.19134666513358667,1.4970606810840366,56.47662751144015,18.632557970451877,0.7389052193268624,8,0.47901153564453125,0.7705821990966797,-0.064422607421875,-1.4883365631103516,-2.7583541870117188,1,-0.11000460989151006,-4.187543466501816,39.7508544921875,1.6387543909617392,39.334327697753906,-1.717375333727535,40.19515609741211,-0.11000460989151006
6559,2020-08-26,39.306556701660156,40.04705429077149,39.306556701660156,39.99151611328125,2052726.0,-0.016558577595545465,-1.162164871517859,-2.6428518861953756,38.90138937298975,40.68036154158863,1.2049994651893527,1.579373196428861,0.5324752162793231,-1.8645149402931338,22.480181701430325,0.7404975891113352,-0.3844928051285379,-1.4414262771606445,-2.923650224981607,0.04079767066031792,-2.1825382510711293,-0.7003143032501598,1.8581616903695775,21.613763714663733,-19.304037569818803,0.7411119739104814,8,0.9533920288085938,1.4231452941894531,0.9149236679077148,-0.8265171051025391,-1.9484329223632741,2,-0.08924999645767873,-4.85714075447815,39.96837615966797,-4.187543466501816,39.7508544921875,1.6387543909617392,39.334327697753906,-0.08924999645767873
6560,2020-08-27,38.825233459472656,39.672176361083984,38.778953552246094,39.51019287109375,2257195.0,-0.012245367759907921,-1.2976224352621406,1.0,29.42984762238592,38.817381063469725,1.3972062130679248,1.9768840554973153,1.0765488163533803,-1.3095832311446713,21.581282002972713,0.8932228088378906,-0.4801945454984775,-1.8051954269409194,-3.5018056719836537,-0.10858518189818511,-2.6535005494622865,-0.9568903044195523,2.0748526976814787,2.7396579718130476,-35.2360519656916,0.8483051225213658,8,1.1038055419921875,1.8142204284667969,1.4382057189941406,-0.34519386291503906,-1.6568641662597656,3,-0.08427703741927772,-1.162164871517859,39.306556701660156,-4.85714075447815,39.96837615966797,-4.187543466501816,39.7508544921875,-0.08427703741927772
6561,2020-08-28,38.03382873535156,39.04275512695313,38.03382873535156,38.843746185302734,2680205.0,-0.0203837724491005,-1.4914301862798376,1.182431303534234,27.72129941441409,36.86030451379679,1.93338816167077,2.7027373662829675,1.9077392713943198,-0.4447308550704747,20.955194035392584,1.0089263916015696,-0.6640452761272613,-2.467013168334958,-4.5230319597321085,-0.4109943769378077,-3.4950225640335333,-1.439003772636383,2.5692988571154487,0.0,-38.90124754985656,1.028009395698575,8,1.4555397033691406,2.233062744140625,2.253908157348633,0.4462108612060547,-0.14347457885742188,4,-0.06132880122443163,-1.2976224352621406,38.825233459472656,-1.162164871517859,39.306556701660156,-4.85714075447815,39.96837615966797,-0.06132880122443163
6562,2020-08-31,36.68704605102539,37.89035415649414,36.24737548828125,37.024898529052734,4053897.0,-0.035410126435006184,-1.6996176507458944,0.4171443374231684,18.025421428612617,34.73409708000629,2.9197161448671096,3.8653327086161084,3.284742688114555,0.9695725312587342,20.72672633755173,1.7864532470703125,-0.9110544941719994,-3.5710514068603487,-6.181231064121874,-0.960871749598823,-4.876141235491112,-2.265961578229586,3.504993724303148,10.416668549536498,-23.940854469894973,1.305089828630762,8,1.809591293334961,2.6866188049316406,3.6677989959716797,1.7929935455322266,0.5229759216308594,0,0.00920904009435497,-1.4914301862798376,38.03382873535156,-1.2976224352621406,38.825233459472656,-1.162164871517859,39.306556701660156,0.00920904009435497
6563,2020-09-01,36.99712753295898,37.640438079833984,36.80274963378906,36.93233489990234,2768499.0,0.008452070016820468,-4.171504268472408,-0.1917778831605808,13.79764949054622,31.345928384432238,2.306593217271285,3.3919938656024584,2.9886354510440114,0.7098721480415335,20.404207158612614,0.9533920288085938,-1.0718815891744597,-3.046919631958012,-5.986272612692474,-0.10756665122355002,-4.5165961223252395,-1.5772431415907846,2.4848726707010513,19.73198482425286,-6.061042507091468,1.4696764903672304,9,1.409261703491218,2.376537322998054,3.5416851043701243,1.5622940063476634,0.041652679443359375,1,0.009382099947673028,-1.6996176507458944,36.68704605102539,-1.4914301862798376,38.03382873535156,-1.2976224352621406,38.825233459472656,0.009382099947673028
6564,2020-09-02,38.01994323730469,38.61697006225586,37.06192398071289,37.18225479125977,3247029.0,0.02764581394689447,-1.8841210826261219,12.928760671180344,26.212385243114582,29.11652298672612,1.0024889515519604,2.2390272983933173,2.02603994659583,-0.2580588656667544,19.64524829092118,1.619842529296882,-1.2199611493924962,-1.8685993194580064,-4.893862190662439,1.1566635517464263,-3.3812307550602227,-0.35596788385579003,0.87982451758716,51.75681199744707,30.273401253380904,1.5126314356022168,9,0.33785057067871094,1.3537216186523438,2.5709352493286133,0.8479328155517578,-0.870086669921875,2,-0.02130253744970756,-4.171504268472408,36.99712753295898,-1.6996176507458944,36.68704605102539,-1.4914301862798376,38.03382873535156,-0.02130253744970756
6565,2020-09-03,36.50192260742188,38.38093566894531,36.29365539550781,38.14952850341797,4069008.0,-0.03992695676603064,-1.0224209113993294,-1.9668480612035875,23.500254032770258,28.314388278648764,2.169697807374341,3.6139169115133356,3.5780850810723663,1.3179476969283073,19.56351775170397,2.0872802734375,-1.3176048659173176,-3.1781234741210866,-6.5329072873181175,0.17666033907594425,-4.855515380719602,-1.5007315675225712,2.1150474548339773,9.105994606928254,-12.563772142831366,1.6773919065985172,9,1.8558712005615163,2.737527847290032,4.088955879211419,2.6063671112060476,0.9857864379882741,3,0.023456330809843662,-1.8841210826261219,38.01994323730469,-4.171504268472408,36.99712753295898,-1.6996176507458944,36.68704605102539,0.023456330809843662
6566,2020-09-04,36.233489990234375,37.02952575683594,35.87712478637695,36.26126098632813,3598861.0,-0.007353930916858764,-2.1124882803243388,0.016855363385894963,22.80980535125539,26.73683009048125,2.1814196887230324,3.671838788500466,3.8732988508001682,1.6407865805263242,19.568468736242686,1.1524009704589844,-1.5159001093019029,-3.1933982849121065,-6.78996987672636,0.40317330690214703,-4.991684080819233,-1.3951124890049798,2.3834800720214844,13.006763812350849,-7.035094957344972,1.7982857959071252,9,1.939178466796875,2.7051315307617188,4.5749101638793945,2.8747997283935547,1.9715766906738281,4,0.025801525142360893,-1.0224209113993294,36.50192260742188,-1.8841210826261219,38.01994323730469,-4.171504268472408,36.99712753295898,0.025801525142360893
6567,2020-09-07,37.10820388793945,37.25167465209961,36.24274826049805,36.42787170410156,1951558.0,0.024141033555995506,1.0861238735629917,-24.49793956043329,31.42855580876332,25.758511973872462,0.9973011497230431,2.6355440104293137,3.0416394067170245,0.8238724525675281,19.481839670950713,1.0181846618652344,-1.7112468516690527,-2.1303201675415053,-5.801288432074948,1.5406480969919372,-3.9658042998082266,-0.2948360352747841,1.2727317810058594,44.93243149168655,22.383068393570625,1.8354841322667197,9,0.8538856506347656,1.8304176330566406,3.75563907623291,2.0000858306884766,1.09686279296875,0,0.021077556621081683,-2.1124882803243388,36.233489990234375,-1.0224209113993294,36.50192260742188,-1.8841210826261219,38.01994323730469,0.021077556621081683
6568,2020-09-08,37.18688201904297,37.54324722290039,36.59911346435547,37.11745834350586,3312485.0,0.0021202354967411186,1.4141886586323444,0.10204379152765707,31.949366729378838,24.986065013471247,0.5392871718144292,2.350796495759674,2.983916170986852,0.7711557926611974,19.05437652792516,0.9441337585449219,-1.7471065127972594,-1.8443025588989244,-5.4853214086788995,1.7967162908810508,-3.6648119837889155,-0.023793134008933237,0.693291473388669,47.80405828741051,23.744786108292278,1.8205094248899893,9,0.5877685546875,1.751739501953125,3.672332763671875,1.921407699584961,0.9256210327148438,1,0.0006222611941875122,1.0861238735629917,37.10820388793945,-2.1124882803243388,36.233489990234375,-1.0224209113993294,36.50192260742188,0.0006222611941875122
6569,2020-09-09,37.4460563659668,37.81167602539063,37.23316192626953,37.23316192626953,2070582.0,0.0069695100221391915,-4.434750667455137,3.0665970657728447,34.908528923958386,25.59480738031263,-0.012910707488913431,1.8266007166750455,2.730788645066312,0.5584001593865651,18.192086585302597,0.6247940063476634,-1.8644475624513959,-1.3574251174926744,-4.779702815086885,2.0648525801015367,-3.06856396628978,0.3537137313044312,-1.5689315795898438,62.661744563569634,35.695258241514836,1.7111388487971062,9,0.013883590698242188,1.4925651550292969,3.556703567504883,1.6622333526611328,-0.3702507019042969,2,-0.010876343014176948,1.4141886586323444,37.18688201904297,1.0861238735629917,37.10820388793945,-2.1124882803243388,36.233489990234375,-0.010876343014176948
6570,2020-09-10,37.12671661376953,37.594154357910156,36.9739875793457,37.50622177124024,1880037.0,-0.008527994218571422,1.2333450102000865,-1.7825977888871305,37.11506297390737,26.638558886922997,0.04487615134517142,1.890001799429939,3.0373706184995086,0.9045933553128549,17.351886673698573,0.6201667785644531,-2.049268270835718,-1.4527643203735323,-4.6835945461917845,1.7780659054447199,-3.0681794332826584,0.16265079253559378,-1.2109008026123078,64.59336936610043,34.947085350361206,1.615415112909127,9,0.120330810546875,1.8119049072265625,3.893399238586426,1.9815731048583984,1.2912445068359375,3,0.0006232695946157829,-4.434750667455137,37.4460563659668,1.4141886586323444,37.18688201904297,1.0861238735629917,37.10820388793945,0.0006232695946157829
6571,2020-09-11,37.01101303100586,37.22390747070313,36.77960968017578,36.99712753295898,1855178.0,-0.003116450721116548,1.0210310781030054,-0.036588430416663764,33.42666462989996,28.349808131510482,0.0002632396505148904,1.786371320984152,3.129756968033412,1.0460983354883666,17.110118698500326,0.44429779052735086,-2.1964741954262905,-1.3710788726806626,-4.469515414811852,1.7273576694505266,-2.920297143746261,0.17813939838493553,-1.0572800155639683,48.96750428534936,19.76168337968278,1.5492182710655948,9,0.23603439331054688,1.9276084899902344,4.108606338500977,2.0972766876220703,-0.07867813110352273,4,0.012879842386506635,1.2333450102000865,37.12671661376953,-4.434750667455137,37.4460563659668,1.4141886586323444,37.18688201904297,0.012879842386506635
6572,2020-09-14,36.72407150268555,37.27944564819336,36.66853332519531,37.27018737792969,1513609.0,-0.007752868803670099,1.1639293314866737,-39.32994505492493,30.538605630766796,30.209914369312763,0.3274433151483578,1.8349646426057546,3.370766839593017,1.3571449639217548,17.394668766043164,0.6109123229980469,-2.263299717681221,-1.4469785690307617,-4.381050618451084,1.4870934803895608,-2.914014593740923,0.02005745567939954,-0.7331796270446844,10.305285875180047,-14.812698124423274,1.4670360247101613,9,0.5229759216308594,2.214550018310547,4.395547866821289,2.384218215942383,3.272075653076172,0,0.04032764117982812,1.0210310781030054,37.01101303100586,1.2333450102000865,37.12671661376953,-4.434750667455137,37.4460563659668,0.04032764117982812
6573,2020-09-15,37.03878021240234,37.2424201965332,36.5898551940918,36.6963005065918,1448540.0,0.008569548441647479,-1.35001751530013,-0.6271191176367735,35.805319674237,31.27579597277081,0.021528321423723185,1.3169497043372544,3.037454614384764,1.0620975189256328,17.846627993264477,0.6525650024414062,-2.250901782257735,-0.9603353500366296,-3.7233592488833835,1.8026885488101243,-2.3418472994600066,0.42117659938674734,-1.0114726537664822,36.74229533583233,10.719173352603228,1.3815119494233759,9,0.09025001525879617,1.899841308593757,4.080839157104499,2.069509506225593,1.9299240112304759,1,0.031488252631908686,1.1639293314866737,36.72407150268555,1.0210310781030054,37.01101303100586,1.2333450102000865,37.12671661376953,0.031488252631908686
6574,2020-09-16,36.9739875793457,37.237789154052734,36.77497863769531,37.06192398071289,1870268.0,-0.0017493187595561954,1.1052786839730686,-0.25676383118547186,37.77505268668062,32.86188471209418,-0.08677626447316555,1.1648036454945654,3.0941449172323203,1.1441289363659735,18.586261041712905,0.4628105163574219,-2.0250031191648574,-0.8494911193847656,-3.3838300781623403,1.684847839392809,-2.1166605987735494,0.41767836000401815,-0.9109926513747553,38.24880066547398,8.89711014043602,1.2671694793887862,9,-0.12958717346191406,1.9646339416503906,4.078524589538574,2.1343021392822266,1.6337242126464844,2,0.03079233663853187,-1.35001751530013,37.03878021240234,1.1639293314866737,36.72407150268555,1.0210310781030054,37.01101303100586,0.03079233663853187
6575,2020-09-17,36.56208801269531,37.09894943237305,36.50192260742188,36.70555877685547,2247596.0,-0.01114025274570285,-3.5263325331869906,1.631528717681763,39.76833096243584,34.74616533555868,0.3738719020501122,1.3603111900491953,3.5058200613426322,1.58437401300786,19.67073190655434,0.5970268249511648,-1.8005210269764476,-1.0797372817993178,-3.4109869983511274,1.2515124347524917,-2.2453621400752226,0.08588757647658696,-0.4641194627759688,7.738086476991449,-24.280188224316895,1.1656248582759061,9,0.46512413024902344,2.344137191772461,4.432572364807129,2.546201705932617,2.4667816162109375,3,0.014050555624416594,1.1052786839730686,36.9739875793457,-1.35001751530013,37.03878021240234,1.1639293314866737,36.72407150268555,0.014050555624416594
6576,2020-09-18,36.488037109375,36.83977508544922,36.298282623291016,36.56671524047852,5643563.0,-0.0020253466731604552,-1.3636303086311827,0.5483913852699246,48.31899765615383,36.62288109637984,0.5451565334647839,1.2755920873105282,3.5896730985796665,1.6825715460849366,21.17176475490264,0.5414924621582031,-1.7410937888926128,-1.0114736557006836,-3.2534905662802274,1.2305432548788602,-2.132482110990459,0.10953479958909185,-0.3557944099462276,19.33975101669479,-14.774369830918602,1.1210084552897732,9,0.5669422149658203,2.2307491302490234,4.519351005554199,2.6202526092529297,1.6938896179199219,4,0.05289196580910649,-3.5263325331869906,36.56208801269531,1.1052786839730686,36.9739875793457,-1.35001751530013,37.03878021240234,0.05289196580910649
6577,2020-09-21,35.886383056640625,36.36307907104492,35.5207633972168,36.36307907104492,3134190.0,-0.01648907697969293,2.533974056320671,6.058812121211574,41.058141198913916,37.63496714855041,1.0675311996640815,1.6578858899649802,4.145103814660132,2.3138102494700803,23.07557582138562,0.9672737121582031,-1.527275451516175,-1.4199041366577134,-3.5056181823605144,0.6658099090450875,-2.462761159509114,-0.37704711380631295,1.925292968750007,21.23650076885239,-14.08975128655997,1.042857022851399,9,0.7798366546630859,2.4135608673095703,5.127946853637695,3.2219066619873047,2.7352142333984375,0,0.029146204052129088,-1.3636303086311827,36.488037109375,-3.5263325331869906,36.56208801269531,1.1052786839730686,36.9739875793457,0.029146204052129088
6578,2020-09-22,35.57167053222656,36.15944290161133,35.57167053222656,36.043739318847656,2463377.0,-0.00876969194463928,-1.4901979797979799,0.9902931267655226,27.754392970138568,36.84006315368154,1.2617138840154283,1.714207716439141,4.4300203293815485,2.645423743406326,25.378844508437638,0.5877723693847656,-1.2750271787723193,-1.5147813796997056,-3.3281290201517066,0.2985662607522954,-2.4214551999257097,-0.6081075594737015,2.1941872406005913,2.964843992997236,-29.03209106110149,0.9066738202260012,9,0.9857883453369141,2.661165237426758,5.41373348236084,3.536619186401367,1.9067840576171875,1,0.12438203090649758,2.533974056320671,35.886383056640625,-1.3636303086311827,36.488037109375,-3.5263325331869906,36.56208801269531,0.12438203090649758
6579,2020-09-23,35.79844665527344,36.18721008300781,35.6318359375,35.81233215332031,2044054.0,0.006375189010069837,-2.2000175839634255,0.029414141414141413,41.64830984384614,37.34375725034141,0.8679169839589704,1.27658860937197,4.118474298799882,2.4380528300374067,27.329111505184077,0.61553955078125,-1.1599555865975901,-1.1125997543334947,-2.6843129575991966,0.4591134489322073,-1.8984563559663457,-0.3267431527006437,1.9225092300415128,17.595090304366323,-16.58285723043548,0.7858566016328525,9,0.6016578674316406,2.3348846435546875,5.229767799377441,3.309843063354492,1.3375282287597656,2,0.0885585231920214,-1.4901979797979799,35.57167053222656,2.533974056320671,35.886383056640625,-1.3636303086311827,36.488037109375,0.0885585231920214
6580,2020-09-24,35.553157806396484,35.67811584472656,35.22456359863281,35.6272087097168,2097144.0,-0.006851941125798011,4.157954101774327,5.332967032967033,41.87844327683829,38.28284376666788,0.9683560673591884,1.3324903586609196,4.304384583430917,2.703617966296889,28.9331861283214,0.573883056640625,-1.0617586466207953,-1.1942848205566392,-2.5994082885274565,0.21083864741417813,-1.8968465545420443,-0.4917230865712341,2.123794229156502,20.343726530284496,-15.830130033318436,0.7025617339854069,9,0.6988468170166016,2.341825485229492,5.610429763793945,3.5551319122314453,1.3560371398925781,3,0.08591512467694629,-2.2000175839634255,35.79844665527344,-1.4901979797979799,35.57167053222656,2.533974056320671,35.886383056640625,0.08591512467694629
6581,2020-09-25,35.70125961303711,35.70125961303711,35.155139923095696,35.43282699584961,2276779.0,0.004165644229047416,3.0689517962710853,-3.6249742427364517,29.679139081604674,38.187347483427644,0.6871933181654768,1.0547562351186457,4.096953271521876,2.577873527686144,29.94609318742286,0.5461196899414134,-1.017506612547102,-0.9295545578002944,-2.270876180549415,0.4117670649488261,-1.6002153691748546,-0.25889374642573415,1.8775968850390683,45.21086106602191,9.725829751575624,0.6706608113745597,9,0.49752044677734375,2.1104164123535156,5.472740173339844,3.4070301055908203,1.4671096801757812,4,0.09320707593896738,4.157954101774327,35.553157806396484,-2.2000175839634255,35.79844665527344,-1.4901979797979799,35.57167053222656,0.09320707593896738
6582,2020-09-28,37.024898529052734,37.024898529052734,35.89563751220703,36.14093017578125,2841174.0,0.037075412194483626,1.554980645328339,3.293073556161892,48.27925485571643,39.57334028136981,-0.6585380309406474,-0.255366623168058,2.659510031652097,1.28813730720249,29.024636712774694,1.323638916015625,-0.9542899362436756,0.3771917343139677,-0.9755727487512758,1.7299562173792111,-0.29919050721865403,1.0535739758465894,0.4085349745246134,100.0,63.34382524532562,0.6763822415326204,9,-0.8284339904785156,0.7867774963378906,3.686290740966797,2.0833911895751953,1.189422607421875,0,0.03125000321970606,3.0689517962710853,35.70125961303711,4.157954101774327,35.553157806396484,-2.2000175839634255,35.79844665527344,0.03125000321970606
6583,2020-09-29,37.34423828125,37.59878540039063,36.58060073852539,36.93233489990234,2357064.0,0.00862500006439415,1.2110473255630751,0.465970732801969,48.93204132113022,40.81300568519754,-1.0392836936692404,-0.5769488351099668,2.241009221503006,1.0019317842088569,27.804204228227032,1.0181846618652415,-0.840681877648116,0.6791759490966811,-0.7010912075285844,2.0594431057219467,-0.01095762921595167,1.3693095274093139,-2.189098358154304,89.5833040633042,53.894406797340196,0.6901335783126339,9,-0.9672756195068359,0.467437744140625,3.3669509887695312,1.7640514373779297,2.091907501220703,1,0.03420498228318136,1.554980645328339,37.024898529052734,3.0689517962710853,35.70125961303711,4.157954101774327,35.553157806396484,0.03420498228318136
6584,2020-09-30,37.21002197265625,37.53861999511719,36.88605499267578,37.18225479125977,2548920.0,-0.003594029889776529,-1.1044822941078778,0.06741188019779966,50.90908485402524,42.050867228707475,-0.9700790593329032,-0.5338939284875508,2.2833520422371265,1.1724596404107501,27.71835861925852,0.6525650024414062,-0.6729401508615851,0.5854557037353487,-0.6692518849514499,1.8401632924221474,-0.04189809060805061,1.212809498078748,-2.0060091400146547,84.09084168114538,49.907696614034045,0.6273537943434004,9,-0.8330593109130859,0.39107513427734375,3.383151054382324,1.8982677459716797,2.8601722717285227,2,0.007213987064688121,1.2110473255630751,37.34423828125,1.554980645328339,37.024898529052734,3.0689517962710853,35.70125961303711,0.007213987064688121
6585,2020-10-01,37.35812377929688,37.84870147705078,37.19150924682617,37.53398895263672,1958375.0,0.003980159075140044,-1.5818097350437597,-6.333562302515446,53.76131270817995,42.65556890115482,-1.1101304733160617,-0.6477741210776102,2.0221661323119804,1.0839175257070153,26.975124427483177,0.6571922302246094,-0.5815858733160439,0.6907474517822365,-0.6041245405297317,1.9856194440942048,0.04331145562625238,1.3381834479382206,-2.1062154953003045,81.78702480240109,47.43028176704596,0.6474359961559844,10,-0.8562030792236399,0.055534362792961645,3.1367015838622976,2.3852195739746023,2.4899215698242116,3,-0.005946468205311417,-1.1044822941078778,37.21002197265625,1.2110473255630751,37.34423828125,1.554980645328339,37.024898529052734,-0.005946468205311417
6586,2020-10-02,37.16836929321289,37.22853469848633,36.32142639160156,36.918453216552734,2326759.0,-0.0050793366177867005,3.900018545611902,-1.4210663311787481,54.91802309574923,44.19555577858097,-0.9093499270681065,-0.40516261181648616,2.1247369117803743,1.3307773811271488,26.23700002650353,1.0366973876953196,-0.5147653723379548,0.4542490005493178,-0.8421696002765913,1.750667601375227,-0.19396029986363317,1.1024583009622688,-1.812589281494148,65.16590362198819,26.619794608097244,0.6482093004129533,10,-0.6664485931396484,-0.06942176818847656,3.115877151489258,2.6588916778564453,4.109764099121094,4,-0.00697298137777469,-1.5818097350437597,37.35812377929688,-1.1044822941078778,37.21002197265625,1.2110473255630751,37.34423828125,-0.00697298137777469
6587,2020-10-05,37.89035415649414,38.052337646484375,37.45994186401367,37.56175994873047,1615910.0,0.019424711845324127,-1.226087829072326,1.314818206795494,58.6466276080098,47.62802629389999,-1.4719708787972792,-1.1231297474251818,1.3144020225326187,0.6438049545447484,25.392447352474324,0.8839683532714844,-0.41996798553976333,1.1371263504028306,-0.25313806336671973,2.527390764172381,0.441994143518059,1.8322585572876022,-2.4348572861621136,90.64172183679047,49.72485197570546,0.6951322068847734,10,-1.2866153717041016,-1.0042991638183594,1.9877758026123047,1.9369068145751953,3.438690185546875,0,-0.019054582079104376,3.900018545611902,37.16836929321289,-1.5818097350437597,37.35812377929688,-1.1044822941078778,37.21002197265625,-0.019054582079104376
6588,2020-10-06,37.21002197265625,37.91812515258789,37.21002197265625,37.87647247314453,1985978.0,-0.017955287011253374,-1.1249985690245325,-2.028187000081264,52.13033116449841,48.79269532952802,-0.597647600013012,-0.464805931681866,1.893225376278707,1.3535209367192138,24.93149361933457,0.7081031799316406,-0.41088136700376765,0.4556371688842802,-0.9361844377461566,1.847458775514717,-0.24027363443093464,1.151547972199495,-1.5987146557550815,51.33686539665189,9.666004938854819,0.6959108033152173,10,-0.6062831878662109,-0.32396697998046875,1.7251291275024414,2.376535415649414,4.4476165771484375,1,0.02699001802676615,-1.226087829072326,37.89035415649414,3.900018545611902,37.16836929321289,-1.5818097350437597,37.35812377929688,0.02699001802676615
6589,2020-10-07,37.03878021240234,37.39051818847656,36.84440231323242,37.247047424316406,2270332.0,-0.0046020333011291825,1.2055986935354657,0.31250214646321167,54.49777994056797,50.19484384772021,-0.2592219031514631,-0.3432387600002542,1.9367939025765892,1.5321550242972748,24.880301552686458,0.5461158752441406,-0.29863707882757495,0.3047592163085895,-1.0560240397599756,1.6655424723771546,-0.3756324117256895,0.9851508443428685,-1.2810110757261768,41.443708842793384,-4.332726762191541,0.6803916280342814,10,-0.4350414276122976,-0.1527252197265554,1.8512468338012766,2.5477771759033274,4.641998291015632,2,0.06472582402337368,-1.1249985690245325,37.21002197265625,-1.226087829072326,37.89035415649414,3.900018545611902,37.16836929321289,0.06472582402337368
6590,2020-10-08,37.14985656738281,37.5525016784668,37.006385803222656,37.3349838256836,1975340.0,0.0029989204380787005,-1.3137131313131314,0.8888929591911533,56.201201265603764,53.14173964594233,-0.13408878444736416,-0.4769459058642269,1.733555229253973,1.4370866555001385,24.563495290640542,0.5461158752441406,-0.0634922893165708,0.41467857360839844,-0.9475491053149696,1.7769062525317665,-0.26643526585328914,1.095792413070086,-1.2544133201181609,47.86092721069845,-1.2075396105348375,0.6811138394616856,10,-0.17586898803710938,-0.3818187713623047,1.7158727645874023,2.4367008209228516,4.387451171875,3,0.07860966223934196,1.2055986935354657,37.03878021240234,-1.1249985690245325,37.21002197265625,-1.226087829072326,37.89035415649414,0.07860966223934196
6591,2020-10-09,37.487709045410156,37.5478744506836,36.93233489990234,37.21464920043945,1948654.0,0.009094314466989717,2.1294060606060197,-1.4749845456418145,65.78464079223639,55.08678252777788,-0.21443425005306693,-0.8192581976760209,1.32332105652047,1.118817894262179,24.10837843958745,0.6155395507812642,0.07073841814359128,0.7286962509155259,-0.6700446298861422,2.127437131717194,0.029325810514691852,1.42806669131636,-1.4628521341923246,53.25671950052582,0.640114315360961,0.6993704404008325,10,-0.3008270263671875,-0.8839702606201172,1.3109130859375,2.098848342895508,3.9292678833007812,4,0.0629629380886354,-1.3137131313131314,37.14985656738281,1.2055986935354657,37.03878021240234,-1.1249985690245325,37.21002197265625,0.0629629380886354
6592,2020-10-12,38.2050666809082,38.39019012451172,37.46456909179688,37.52010726928711,2058685.0,0.01913580887615951,-1.3255764917863335,2.5084589486036797,74.04900174533432,57.877555908245,-0.8345408585748331,-1.4967116980836366,0.5108833775572066,0.4065827590878186,23.34103916612292,0.9256210327148366,0.2562468275852581,1.3720041275024428,-0.16856616046956674,2.9125744154744524,0.6017189835164345,2.142289271488451,-2.058560925574376,88.02400677164694,27.92359016767145,0.7702851439860053,10,-0.8492584228515625,-1.4324016571044922,0.35057830810546875,1.1963653564453125,3.02215576171875,0,0.08043610385743549,2.1294060606060197,37.487709045410156,-1.3137131313131314,37.14985656738281,1.2055986935354657,37.03878021240234,0.08043610385743549
6593,2020-10-13,38.2050666809082,38.316139221191406,37.894981384277344,38.15878677368164,1498268.0,0.0,2.137992780604269,0.06756591185020996,72.92767081429287,60.324065459385864,-0.7818062975015181,-1.4807766267291171,0.42234740391600667,0.42725699066771483,22.470086515035867,0.4211578369140625,0.4970287699435829,1.3136898040771499,-0.34354373231605706,2.9709233404703568,0.4850730358805464,2.1423065722737533,-1.8790661760401477,88.02400677164694,21.615560916058683,0.8286167681966022,10,-0.8492584228515625,-1.4324016571044922,0.24528884887695312,1.1963653564453125,2.5176925659179688,1,0.08176867448562586,-1.3255764917863335,38.2050666809082,2.1294060606060197,37.487709045410156,-1.3137131313131314,37.14985656738281,0.08176867448562586
6594,2020-10-14,38.11250305175781,38.24671936035156,37.89961242675781,38.17266845703125,1636388.0,-0.0024228103021908254,2.3332844897062057,-1.300032970656116,75.11347379154047,62.696527801981475,-0.6121356422518005,-1.3687199299208714,0.42824841336280883,0.5563180100961773,21.552066500445445,0.34710693359375,0.5743896886435849,1.1642004013061538,-0.5808692221017822,2.9092700247140897,0.29166558960218225,2.0367352130101253,-1.6213673773182649,80.9523560319023,8.356941344510233,0.8725348117039682,10,-0.7566947937011719,-1.3398380279541016,0.24413299560546875,1.2889289855957031,2.22149658203125,2,0.09301765074921708,2.137992780604269,38.2050666809082,-1.3255764917863335,38.2050666809082,2.1294060606060197,37.487709045410156,0.09301765074921708
6595,2020-10-15,37.0758056640625,38.03845596313477,36.876800537109375,37.894981384277344,2327129.0,-0.027200978804447717,1.1004055675876865,13.615394369769211,61.48487516183664,63.426178031546726,0.4249963723724193,-0.3073191997059581,1.3792207483564596,1.607703449245328,20.610183277446794,1.2357025146484375,0.6033585242145705,0.10181713104248047,-1.6344173265586193,1.8380515886435802,-0.7663000977580694,0.9699343598430303,-0.43274563361718066,13.14962971925208,-60.31101008040409,0.8681172288005504,10,0.5414905548095703,-0.30314064025878906,1.1234750747680664,2.3256263732910156,3.3646392822265625,3,0.12420425549427927,2.3332844897062057,38.11250305175781,2.137992780604269,38.2050666809082,-1.3255764917863335,38.2050666809082,0.12420425549427927
6596,2020-10-16,38.41796112060547,38.653995513916016,37.26556015014648,37.31184005737305,3407280.0,0.03620030455181489,-1.3166055113023232,-1.3502854588296653,61.60368335594648,63.754739781317475,-0.8060260501018632,-1.5784017404666528,-0.0549733219830415,0.2907970961191566,19.206051101843872,1.5781898498535156,0.6671241759460926,1.3474763870239244,-0.4867939052300514,3.1817466792779,0.4303412408969365,2.2646115331509122,-1.6351306826348377,86.71871143060137,15.928768648897162,0.9171351461269888,10,-0.66876220703125,-1.5133934020996094,-0.32512664794921875,0.9834709167480469,1.592071533203125,4,0.08119500690991344,1.1004055675876865,37.0758056640625,2.3332844897062057,38.11250305175781,2.137992780604269,38.2050666809082,0.08119500690991344
6597,2020-10-19,36.93233489990234,40.56077575683594,36.93233489990234,40.10721969604492,2152824.0,-0.03867009537646482,-1.2857149722988803,-2.8702868986732852,47.12717501197251,63.19883354214792,0.5916302016849571,-0.010959567614726495,1.333030794721786,1.7914792433542388,17.580402846827013,3.628440856933601,0.67101064300914,-0.19044742584229368,-1.9402677763959915,1.559372924711404,-1.065357601119139,0.6844627494345517,1.721660614013679,1.5074575555121026,-64.14146449510834,0.8749101752768473,10,1.770254135131843,0.9256229400634837,1.1604995727539134,2.469097137451179,2.582489013671882,0,0.12142860831743563,-1.3166055113023232,38.41796112060547,1.1004055675876865,37.0758056640625,2.3332844897062057,38.11250305175781,0.12142860831743563
6598,2020-10-20,39.99614715576172,40.2275505065918,38.88077163696289,39.635154724121094,3803646.0,0.08295744810511518,2.269677801754077,-0.1137025293261736,63.79467044614912,64.2318213761014,-2.274607703450549,-2.8736385378218117,-1.8095854320547318,-1.239091051036823,15.866902540091846,3.2952156066894602,0.7630664554692146,2.6521409988403306,0.630397797799553,4.673884199881108,1.6412693983199418,3.6630125993607194,-3.063812255859382,84.67338764791889,20.474998665511478,1.010871600520388,10,-1.2773590087890625,-2.1381893157958984,-1.9033126831054688,-0.5947151184082031,-0.5229759216308594,1,0.030779846920527376,-1.2857149722988803,36.93233489990234,-1.3166055113023232,38.41796112060547,1.1004055675876865,37.0758056640625,0.030779846920527376
6599,2020-10-21,38.96870422363281,39.94986343383789,38.35316467285156,39.94986343383789,2983719.0,-0.025688547652543026,2.25471899846426,-2.717949530814101,57.33555957870444,64.35786118866812,-1.0556259092106117,-1.6827874866105788,-0.8959950703239699,-0.1857090321837731,13.911566558857569,1.6429824829101562,0.7580129467372387,1.4661851882934585,-0.5424136658119352,3.474784042398852,0.4618857612407652,2.4704846153461517,-2.036369323730476,56.78386964499468,-4.975295067676917,1.0042994270526961,10,-0.24991607666015625,-1.1107463836669922,-0.9348783493041992,0.4327278137207031,0.6525650024414062,2,0.045011889877765165,2.269677801754077,39.99614715576172,-1.2857149722988803,36.93233489990234,-1.3166055113023232,38.41796112060547,0.045011889877765165
6600,2020-10-22,38.60771179199219,39.0612678527832,38.09399032592773,38.87614440917969,2534795.0,-0.009263649865516976,2.0289919128451,0.27358721642269784,56.4549510911051,63.32122899965354,-0.5208636563371343,-1.1396528074792371,-0.6427152691292761,0.19540310718087994,11.454081343755155,0.9672775268554759,0.8386788819508268,0.9524650573730469,-0.889653646745181,2.7945837614912747,0.031405705313936494,1.8735244094321573,-1.609472579956062,46.1734656329968,-14.528741622954144,0.9210593520591138,10,0.11107635498046875,-0.7497539520263672,-0.7162008285522461,0.7937202453613281,1.4069480895996094,3,0.044713549746165704,2.25471899846426,38.96870422363281,2.269677801754077,39.99614715576172,-1.2857149722988803,36.93233489990234,0.044713549746165704
6601,2020-10-23,39.02886962890625,39.20473861694336,38.33928298950195,38.5753173828125,2025003.0,0.010908645381087156,1.1494253962539436,-1.689631650750341,55.24743311722721,61.23216581875275,-0.782730167197002,-1.3689173593334374,-1.1480246028546546,-0.21275966778239308,8.857084552524444,0.8654556274414062,0.9384279497981822,1.207242393493651,-0.48694463612518746,2.9014294231124893,0.3601488786842353,2.0543359083030666,-1.9660441909790123,57.78059534848522,0.8297809600598356,0.8470935148094186,10,-0.31008148193359375,-1.1709117889404297,-1.0621509552001953,0.3725624084472656,1.1061210632324219,4,0.03616746605280485,2.0289919128451,38.60771179199219,2.25471899846426,38.96870422363281,2.269677801754077,39.99614715576172,0.03616746605280485
6602,2020-10-26,38.18192672729492,38.80672073364258,38.10787582397461,38.37630844116211,2263073.0,-0.021700420987443847,-3.081042548451771,-0.4285762346925044,54.41176521517785,59.174842974406644,0.06770505329672005,-0.45413194968744364,-0.39636213054696867,0.647745053804833,8.07494557786498,0.9209938049316406,1.0091955104168662,0.302448081970212,-1.3558252377368163,1.9607214016772403,-0.5266885778832986,1.1315847418237226,-1.055806787994392,4.1215805471127815,-51.327704871978895,0.8291366598535139,10,0.5368614196777344,-0.32396888732910156,-0.2950439453125,1.2195053100585938,2.1705856323242188,0,0.04787882862932702,1.1494253962539436,39.02886962890625,2.0289919128451,38.60771179199219,2.25471899846426,38.96870422363281,0.04787882862932702
6603,2020-10-27,38.62159729003906,38.825233459472656,37.70985794067383,38.2050666809082,3123391.0,0.011515148669274389,1.707869695075363,-2.142848732239579,57.0139512931976,57.163784919035216,-0.3427063112122539,-0.8360647963791408,-0.9130993671767911,0.2236063772945016,7.819560655460123,1.1153755187988281,1.015042457120117,0.6782506942749009,-0.9915781622048314,2.3480795507546333,-0.1566637339649688,1.5131651225147706,-1.4334487393927091,40.702549710151835,-15.835991079147604,0.8349144282398663,10,0.09719085693359375,-0.7636394500732422,-1.1385154724121094,0.601654052734375,1.1431427001953125,1,0.023127645830576027,-3.081042548451771,38.18192672729492,1.1494253962539436,39.02886962890625,2.0289919128451,38.60771179199219,0.023127645830576027
6604,2020-10-28,37.47845458984375,38.09399032592773,37.06192398071289,37.93663787841797,3875924.0,-0.029598535027191675,1.6706744057490632,-1.099999084173604,51.33409242686496,56.03592017070503,0.7834236109613428,0.34595669985197475,0.13780594880451247,1.3825271637839762,7.690415048778272,1.5596733093261719,0.8753705102570137,-0.478313636779788,-2.1275122758637437,1.1708850023041677,-1.3029129563217694,0.3462856827621934,2.749095916748047,19.4384806827528,-36.619811458008996,0.8245993195419791,10,1.2681007385253906,0.3795032501220703,-0.08330726623535156,1.7447967529296875,2.2492599487304688,2,0.053223022830499955,1.707869695075363,38.62159729003906,-3.081042548451771,38.18192672729492,1.1494253962539436,39.02886962890625,0.053223022830499955
6605,2020-10-29,37.1359748840332,37.88109970092773,37.05729675292969,37.27481460571289,3356306.0,-0.009138042364835286,-4.562553125724394,0.30302222962284575,48.5725122885784,54.5880122743308,1.2687595065260737,0.707198681522442,0.3915664618001813,1.7619134771850256,7.935293409945153,0.8238029479980398,0.7339363847949869,-0.8096858978271513,-2.478733892995592,0.8593620973412897,-1.6442098954113717,0.024838099757069187,3.0282630920410156,3.663807268638343,-50.56986376911407,0.834523997584221,10,1.6105804443359375,0.7219829559326172,0.13074302673339844,2.0872764587402344,2.772235870361328,3,0.06692417123293515,1.6706744057490632,37.47845458984375,1.707869695075363,38.62159729003906,-3.081042548451771,38.18192672729492,0.06692417123293515
6606,2020-10-30,36.90919494628906,37.09431838989258,36.191837310791016,36.47415161132813,2515709.0,-0.006106745236992395,1.2413809438091539,-3.133421255082925,44.52269460755371,54.29862556272871,1.4069722276463494,0.9629366348543371,0.5529141245011715,2.01589216202121,7.5856970534080705,0.9441375732421875,0.5760824037265024,-1.0235071182250977,-2.7217350832839458,0.6747208468337504,-1.8726211007545217,-0.1743931356956736,3.1307653808593727,27.240779396490662,-21.780157781970363,0.8491139825294227,10,1.3004989624023438,0.9487628936767578,0.16429901123046875,2.165956497192383,2.9758758544921875,4,0.08413797536960277,-4.562553125724394,37.1359748840332,1.6706744057490632,37.47845458984375,1.707869695075363,38.62159729003906,0.08413797536960277
6607,2020-11-02,37.16836929321289,37.52473449707031,36.81663131713867,37.21928024291992,2383281.0,0.007021945271387775,1.1398681207202637,-0.11702500789169283,45.712100232126346,52.28945109450395,1.3240370207542114,0.6818589277108629,0.21654210138729013,1.7885968909873924,7.996323415061611,0.7081031799316406,0.5737061298901125,-0.7282335281372099,-2.46060304530414,1.0041359890297201,-1.5944182867206749,0.13795123044625512,2.6407036529541017,37.08260843742621,-6.715345703692627,0.8661847585834636,11,0.9024810791015625,1.0598373413085938,-0.16314125061035156,1.8720703125,2.1844711303710938,0,0.07981575343063274,1.2413809438091539,36.90919494628906,-4.562553125724394,37.1359748840332,1.6706744057490632,37.47845458984375,0.07981575343063274
6608,2020-11-03,38.21432113647461,38.343910217285156,37.23316192626953,37.35812377929688,2251574.0,0.028140912909319304,-1.008366584702186,-16.817548329087227,50.39034610366116,51.51776070838804,-0.0013936430915677533,-0.3003970883675322,-0.9030574614674407,0.7546383761434399,7.899247816810257,1.1755409240722656,0.4952641441612613,0.26750335693359517,-1.43910087428074,1.9741075881479304,-0.5857987586735689,1.1208054725407592,1.377717671569826,93.97840656701285,52.613188514478516,0.8533021156071674,11,-0.5160331726074219,0.1619853973388672,-1.2102508544921875,0.8261184692382812,1.2542190551757812,1,0.05595261565705756,1.1398681207202637,37.16836929321289,1.2413809438091539,36.90919494628906,-4.562553125724394,37.1359748840332,0.05595261565705756
6609,2020-11-04,39.4361457824707,39.6444091796875,37.904239654541016,38.08010864257813,3104326.0,0.03197295175367887,-1.0379375584956319,1.5837903825847577,58.922328106294614,51.79191371007576,-1.2850784060323335,-1.405467267528934,-2.164514890888398,-0.45064618225284647,7.82538769222913,1.7401695251464844,0.6768807717488059,1.369459724426271,-0.4040626762834876,3.1429821251360295,0.48269852407138814,2.2562209247811538,-3.2443084716796875,93.96787655333118,47.00804987842691,0.88676120035488,11,-1.5180225372314453,-1.0598392486572266,-2.3418264389038086,-0.3957061767578125,0.6618194580078196,2,0.008332310403156296,-1.008366584702186,38.21432113647461,1.1398681207202637,37.16836929321289,1.2413809438091539,36.90919494628906,0.008332310403156296
6610,2020-11-05,40.07019424438477,40.13961791992188,39.41763305664063,39.78325271606445,2490144.0,0.016077850645229708,2.3912809761865232,0.2116030010380482,56.598877503852336,51.942074197478554,-1.8884477229174763,-1.907301961305187,-2.816128719137751,-1.0551012563649849,8.062215196914908,0.72198486328125,0.4480279393523787,1.8574913024902386,-0.07219987722258026,3.7871824822030575,0.8926457126338292,2.822336892346648,-3.8093054962158277,98.24145051585343,53.984712018735706,0.9648455898564083,11,-1.9044666290283274,-1.6938877105712962,-3.081164360046394,-1.2333908081054759,-0.6340484619140696,3,-0.008546993900798161,-1.0379375584956319,39.4361457824707,-1.008366584702186,38.21432113647461,1.1398681207202637,37.16836929321289,-0.008546993900798161
6611,2020-11-06,39.848045349121094,40.06093978881836,39.35746765136719,39.71846008300781,2042533.0,-0.0055439934707780525,1.5333269225485617,0.45160861473011377,62.952300903551176,52.89102260729781,-1.7186088455463064,-1.580277594108864,-2.5889754965301535,-0.8118104964885049,8.215569266960063,0.7127265930175852,0.3530270024406974,1.5173255920410185,-0.5118190293331253,3.546470213415162,0.5027532813539466,2.5318979027280903,-3.4320074340820312,91.22558692964401,39.84449532388788,1.01457231068707,11,-1.6823177337646484,-1.4717388153076172,-2.890255928039551,-1.020498275756836,-0.01388168334960227,4,0.0015098709295853219,2.3912809761865232,40.07019424438477,-1.0379375584956319,39.4361457824707,-1.008366584702186,38.21432113647461,0.0015098709295853219
6612,2020-11-09,41.278133392333984,42.00011825561523,40.03317260742188,40.26457595825195,4089452.0,0.03588853683244553,-1.6645806418273021,7.8215484250809535,56.66185229486157,52.85190049637159,-2.976302577084759,-2.9179390090032484,-3.9539208120874463,-2.2096187181281692,9.383584716099861,2.1520729064941335,0.32987475514691766,2.793760299682617,0.37640837792452686,5.2111122214407075,1.5850843388035756,4.002436260561659,-4.71315227709961,84.85438478140324,36.1278350509636,1.2086759608790445,11,-2.1821556091308594,-2.1821556091308594,-4.477699279785156,-2.4505863189697266,-1.1477737426757812,0,-0.03374819734003398,1.5333269225485617,39.848045349121094,2.3912809761865232,40.07019424438477,-1.0379375584956319,39.4361457824707,-0.03374819734003398
6613,2020-11-10,41.329044342041016,41.68077850341797,40.69036483764648,41.16706085205078,3658867.0,0.0012333636606853826,1.288778303279825,0.15981678446958578,63.65098086454805,54.220443656114156,-2.9086496251807574,-2.869953400782734,-3.9477507248765846,-2.237766055825105,10.61472117147759,0.9904136657714915,0.29780551979708747,2.6884723663330092,-0.036972440003289364,5.413917172669308,1.32574996316486,4.0511947695011585,-4.437954998383788,83.61587393244,34.425177021113775,1.3627224031681502,11,-2.2330665588378906,-2.2330665588378906,-4.5841474533081055,-2.501497268676758,-0.7404975891113281,1,-0.04781634683110214,-1.6645806418273021,41.278133392333984,1.5333269225485617,39.848045349121094,2.3912809761865232,40.07019424438477,-0.04781634683110214
6614,2020-11-11,41.65763854980469,41.8427619934082,40.89400100708008,41.1855697631836,1840445.0,0.007950684875367875,1.2527444657802254,2.914301862798157,67.70554303612678,56.34633596139731,-2.885528056545226,-3.077101793599695,-4.2472421669664016,-2.524578929001599,11.944384809907028,0.948760986328125,0.3542161273645874,2.8398097991943345,-0.18564951357978288,5.865269111968452,1.3270801428072758,4.352539455581393,-4.460007471429982,87.04029563121185,35.920177333611235,1.512729656387059,11,-2.5616607666015625,-2.5616607666015625,-4.912741661071777,-2.8300914764404297,-0.9024810791015554,2,-0.05254974680182778,1.288778303279825,41.329044342041016,-1.6645806418273021,41.278133392333984,1.5333269225485617,39.848045349121094,-0.05254974680182778
6615,2020-11-12,41.68077850341797,42.09730911254883,41.41697692871094,41.54656219482422,2596208.0,0.0005554792450757073,-2.4588456615336876,0.2843151515151558,66.14085255255894,58.748353510842335,-2.4542851892922926,-2.885501000701076,-4.191472601346497,-2.5102315657142924,12.670327198623237,0.6803321838378906,0.35031107401347583,2.6327011108398466,-0.5322456289937492,5.797647850673442,1.0502277409230487,4.2151744807566445,-4.194998194408832,84.79727330824399,33.09368899311089,1.5824733699167992,11,-2.2238082885742188,-2.536205291748047,-4.935881614685059,-2.853231430053711,-0.21752166748046875,3,-0.03797465689873447,1.2527444657802254,41.65763854980469,1.288778303279825,41.329044342041016,-1.6645806418273021,41.278133392333984,-0.03797465689873447
6616,2020-11-13,41.53730773925781,42.09730911254883,41.53730773925781,41.69929122924805,1955675.0,-0.0034421325443427797,-5.914301862798201,-1.2068838108231015,72.33518276348028,61.70647379210388,-1.7715774253685126,-2.6312605048162396,-3.960478807887057,-2.332117283568408,14.134980173476736,0.5600013732910156,0.52162053086073,2.3332630157470717,-1.003704482467981,5.6702305139621245,0.6647792666395418,4.001746764854602,-3.6826051259655017,72.86994479773638,14.521827058741223,1.668483749107528,11,-1.8720722198486328,-2.3927345275878906,-4.666295051574707,-2.7097606658935547,-1.5874443054199219,4,-0.05058493366919048,-2.4588456615336876,41.68077850341797,1.2527444657802254,41.65763854980469,1.288778303279825,41.329044342041016,-0.05058493366919048
6617,2020-11-16,41.41697692871094,42.06954193115234,41.41697692871094,41.65301132202149,1821052.0,-0.0028969333135943076,-4.529406060606,1.4571509313991442,69.43372148160402,63.82240438965309,-1.1009835484203734,-2.274331050266831,-3.7804176449254783,-2.1747386930263133,14.36509700274797,0.6525650024413991,0.7847800980171087,1.9887001037597685,-1.3079880307006633,5.2853882382202,0.34035603652955615,3.637044170989981,-3.222865795478107,51.64469581532579,-8.566352656144325,1.648344067230215,11,-1.4162025451660156,-2.2724037170410156,-4.521666526794434,-2.723644256591797,-0.735870361328125,0,-0.03821653293681637,-5.914301862798201,41.53730773925781,-2.4588456615336876,41.68077850341797,1.2527444657802254,41.65763854980469,-0.03821653293681637
6618,2020-11-17,41.22722244262695,41.59747314453125,41.03747177124024,41.21796798706055,2092181.0,-0.004581562927941318,-2.025015969832549,-0.03920808080807963,80.04447740879036,66.16930986770818,-0.4904839294029273,-2.0950319991266966,-3.5344426790417955,-1.9605019162323174,14.443985727848851,0.5600013732910085,1.1531435956321587,1.737391853332518,-1.648699711945767,5.123483418610803,0.04434607069337915,3.430437635971657,-2.720855471048843,27.692112604615776,-36.120018612252125,1.693045782639141,11,-0.4998340606689453,-2.0826492309570312,-4.162985801696777,-2.6495933532714915,-0.5461158752441406,1,-0.02660530416511031,-4.529406060606,41.41697692871094,-5.914301862798201,41.53730773925781,-2.4588456615336876,41.68077850341797,-0.02660530416511031
6619,2020-11-18,40.72275924682617,41.213340759277344,40.59317398071289,40.92176818847656,1984839.0,-0.012236167413480437,-1.7070910589547827,-21.504122011541632,78.01877346683348,68.5492983080394,0.24102465430352282,-1.5309123000866407,-2.986817007493343,-1.443330762934906,14.904315633267052,0.6340484619140625,1.511278624764799,1.145225906372069,-2.2747273513721424,4.56517916411628,-0.5647507225000368,2.8552025352441746,-1.929116903970403,8.615267562769464,-60.210803171494504,1.709976628872104,11,0.0046291351318359375,-1.57818603515625,-3.658522605895996,-2.1451301574707102,0.004627227783203125,2,-0.0032957612985653473,-2.025015969832549,41.22722244262695,-4.529406060606,41.41697692871094,-5.914301862798201,41.53730773925781,-0.0032957612985653473
6620,2020-11-19,40.33399963378906,40.64870834350586,40.06556701660156,40.6070556640625,2430938.0,-0.009546494889523194,2.27275257445032,1.3720792041250551,76.0931129611093,70.00938853665697,0.7500121468121321,-1.0605683113030722,-2.5482275728941772,-1.0515323894144473,15.449843788676738,0.6571922302246094,1.7421933244510157,0.67015190124512,-2.733841582759446,4.074145385249686,-1.0318448407571665,2.3721486432474066,-1.276063949357848,13.211943470726181,-58.35972880878721,1.7019967420022846,11,0.7312412261962891,-1.1894264221191406,-3.2697629928588867,-1.7563705444336009,0.9996719360351562,3,0.010441757344621383,-1.7070910589547827,40.72275924682617,-2.025015969832549,41.22722244262695,-4.529406060606,41.41697692871094,0.010441757344621383
6621,2020-11-20,40.44044494628906,40.64870834350586,40.08407974243164,40.20441055297852,2662657.0,0.002639096381872985,-1.3689252018597504,-0.864417435037694,75.52348504009635,72.10512550834972,0.8229810376737277,-1.1128986134284915,-2.598848734053064,-1.1587229269142654,15.898572224062619,0.5646286010742188,1.7618002360377858,0.7060184478759766,-2.7010745894092096,4.113111485161163,-0.997528070766613,2.409564966518566,-1.1393593876084367,18.706717682218862,-54.863576541349985,1.7035465186425922,11,0.6409931182861328,-1.2958717346191406,-3.245464324951172,-1.8628158569336009,0.9302520751953125,4,0.02529180603741832,2.27275257445032,40.33399963378906,-1.7070910589547827,40.72275924682617,-2.025015969832549,41.22722244262695,0.02529180603741832
6622,2020-11-23,40.010032653808594,40.75515747070313,40.010032653808594,40.54689025878906,1687046.0,-0.010643114660388142,-1.7758750550684534,-2.2744888888889574,65.49525499270882,72.31004485592314,1.178531644697948,-0.5676085787770404,-2.107212347254375,-0.7408774167911787,16.651451447979504,0.7451248168945384,1.7743825685216876,0.18420085906982564,-3.144713891606955,3.513115609746606,-1.480256516268561,1.8486582344082123,-0.4852492108185089,0.0,-68.05633094582514,1.6644573753383896,11,1.0436382293701172,-0.8654594421386719,-2.6831493377685547,-1.432403564453132,1.050579071044929,0,-0.00150385330827707,-1.3689252018597504,40.44044494628906,2.27275257445032,40.33399963378906,-1.7070910589547827,40.72275924682617,-0.00150385330827707
6623,2020-11-24,39.51482391357422,40.28771591186523,39.394493103027344,40.17664337158203,2237836.0,-0.012377114123330646,1.0209471531032503,1.2327653587619196,50.77625900742724,70.42901329717876,1.552602469316632,-0.002161238157675882,-1.5654171278853681,-0.24904947891228346,17.617559041757012,0.8932228088378835,1.7170196295519204,-0.35566921234131144,-3.640229623587153,2.9288911989045303,-1.9979494179642288,1.2866109932816059,2.5824851989746094,6.615771812080537,-55.76027253203665,1.6422802056229207,11,1.2310771942138672,-0.3702507019042969,-1.2345504760742188,-0.9371948242187571,1.0089263916015625,1,0.029515066456058614,-1.7758750550684534,40.010032653808594,-1.3689252018597504,40.44044494628906,2.27275257445032,40.33399963378906,0.029515066456058614
6624,2020-11-25,39.47317123413086,39.764739990234375,39.36209487915039,39.3667221069336,1805216.0,-0.0010541026206889459,-5.959941973558405,-0.16084315126921206,43.32991815505357,67.89446503078928,1.3989124357348217,0.20721694189281692,-1.4746126850085446,-0.20529011285297116,18.222222000713213,0.4026451110839844,1.64979983680211,-0.4970577239990206,-3.591421796237981,2.5973063482399397,-2.0442397601185007,1.0501243121204595,2.5700815582275425,7.973536555644664,-47.805871384485556,1.5471820361194797,11,1.25653076171875,-0.3285980224609375,-1.184798240661621,-0.8955421447753977,2.795379638671875,2,0.030601426120217656,1.0209471531032503,39.51482391357422,-1.7758750550684534,40.010032653808594,-1.3689252018597504,40.44044494628906,0.030601426120217656
6625,2020-11-26,39.62126922607422,39.77399826049805,39.25564956665039,39.51019287109375,1625059.0,0.0037518645528866745,1.488863653014873,1.0434689123813634,47.423776761987966,65.12653103062347,1.0370023700134823,0.2686304363254095,-1.5575458132964428,-0.3440436373466085,18.813032209754958,0.5183486938476562,1.5058610496899902,-0.473224449157712,-3.274036930701307,2.327588032385883,-1.8736306899295059,0.9271817916140819,2.314737249755865,24.382643028133604,-25.80131084379971,1.4004062407717963,11,1.0413265228271484,-0.4766960144042969,-1.3328962326049805,-1.043640136718757,1.804962158203125,3,0.027917259344312884,-5.959941973558405,39.47317123413086,1.0209471531032503,39.51482391357422,-1.7758750550684534,40.010032653808594,0.027917259344312884
6626,2020-11-27,40.0146598815918,40.1303596496582,39.47317123413086,39.60275650024414,2555237.0,0.009928774701106535,1.0431693924263807,3.7082904045607528,31.22419270355026,60.88102783306192,0.4524948042926056,0.12629764899949691,-1.8774695658688074,-0.7203128703018251,18.790793605047412,0.6571884155273438,1.290133814565145,-0.23510704040527486,-2.603302665479198,2.1330885846686485,-1.4192048529422365,0.9489907721316868,1.7605251796875052,50.61729337271369,4.619851395845494,1.1840978125369617,11,0.41190147399902344,-0.870086669921875,-1.7262868881225586,-1.4370307922363352,1.7216567993164062,4,0.032963211286451966,1.488863653014873,39.62126922607422,-5.959941973558405,39.47317123413086,1.0209471531032503,39.51482391357422,0.032963211286451966
6627,2020-11-30,40.13499069213867,40.55152130126953,39.85267639160156,39.85267639160156,4314925.0,0.0030071681454484356,-3.9508289756374397,0.6853896164033414,32.61450585192887,55.61103099341065,0.14660768613704533,0.25256326785296324,-1.9020244146681762,-0.8470350097690087,19.38550198468572,0.6988449096679688,1.083659930602046,-0.2631072998046875,-2.139149330165253,1.612934730555878,-1.2011283149849703,0.6749137153755953,1.4890222394628978,67.85711131717224,25.518579747664404,0.9380210151802829,11,0.09950447082519531,-0.99041748046875,-1.8466176986694336,-1.5897579193115234,1.2125625610351562,0,0.030788753355504017,1.0431693924263807,40.0146598815918,1.488863653014873,39.62126922607422,-5.959941973558405,39.47317123413086,0.030788753355504017
6628,2020-12-01,40.35251235961914,40.597801208496094,40.07482528686523,40.3895378112793,2071908.0,0.005419751287573549,1.3061330911048625,-0.1311497561041523,30.362105799685224,50.315845697060844,-0.23248869213274048,0.21443716330739448,-2.009122129234754,-1.0593284118735085,20.841510881145528,0.5229759216308665,0.8325027981367938,-0.15249519348144247,-1.7234411829402205,1.4184507959773356,-0.9379681882108315,0.6329778012479466,1.1293987700853592,81.72420751654886,43.17958639044772,0.7854729947293901,12,-0.3471088409423828,-1.2079391479492188,-2.0641393661499023,-1.9947185516357422,1.7540512084960866,1,0.01754783838299434,-3.9508289756374397,40.13499069213867,1.0431693924263807,40.0146598815918,1.488863653014873,39.62126922607422,0.01754783838299434
6629,2020-12-02,39.764739990234375,40.44969940185547,39.68606185913086,40.32011413574219,1995581.0,-0.014565942366774443,-1.1428510260225435,14.999793941891614,25.357123933141935,44.678513582842236,0.2292003360596837,0.8728401695843502,-1.3227898612824802,-0.4979215356190565,21.116746917141903,0.7636375427246094,0.5927686869907092,-0.756697273254396,-2.286920549414347,0.7735260029055553,-1.521808911334368,0.008414364825576115,1.5835954456868748,37.930916873438555,5.020612377392759,0.7651116380799748,12,0.2406635284423828,-0.6201667785644531,-1.4763669967651367,-1.6476078033447266,1.9438095092773438,2,0.019087521133743346,1.3061330911048625,40.35251235961914,-3.9508289756374397,40.13499069213867,1.0431693924263807,40.0146598815918,0.019087521133743346
6630,2020-12-03,39.72771453857422,39.99614715576172,39.38986206054688,39.8110237121582,1751358.0,-0.0009311126306684736,1.6734736788985112,0.1500054949583757,26.070963771551945,39.18378899744842,0.19129695760764065,0.9306049489358372,-1.1776950558803065,-0.4728910727440194,20.92089365737587,0.6062850952148366,0.28781277867400235,-0.7765987396240206,-2.3354803522313006,0.7822828729832594,-1.5560395459276606,0.0028420666796193927,1.4950597451907797,27.969329299487345,0.10895576976097843,0.77944080630364,12,0.27768898010253906,-0.5831413269042969,-1.4254579544067383,-1.6776905059814453,1.36529541015625,3,0.06395626740021632,-1.1428510260225435,39.764739990234375,1.3061330911048625,40.35251235961914,-3.9508289756374397,40.13499069213867,0.06395626740021632
6631,2020-12-04,39.90821075439453,40.14887237548828,39.59349822998047,39.829532623291016,1730292.0,0.004543332480026141,-1.0168034632034633,-0.9444113741471679,30.361416589373007,35.28002917485556,-0.08117238124143711,0.7956401701944387,-1.2505708745513218,-0.6646761879674443,20.83587743505657,0.5553741455078125,0.016706212700121625,-0.5991107940673857,-2.1528838636217884,0.9546622754870171,-1.3759973288445906,0.17777574070981927,1.1965360463435886,42.911821736027,17.31396483840384,0.7768865347772025,12,0.018514633178710938,-0.7636375427246094,-1.6059541702270508,-1.9576911926269531,1.1894264221191406,4,0.03803780227645648,1.6734736788985112,39.72771453857422,-1.1428510260225435,39.764739990234375,1.3061330911048625,40.35251235961914,0.03803780227645648
6632,2020-12-07,39.88507080078125,40.0146598815918,39.55647659301758,39.80176544189453,1308762.0,-0.0005798293928959142,1.675651592782357,1.0588121212121213,31.738026896984863,33.164670051473074,-0.08674448384201838,0.7473829756833226,-1.1605318795552222,-0.6870672876737132,19.506575796669733,0.45818328857421875,-0.2301658460317455,-0.5525976181030288,-2.08563828399555,0.9804430477894925,-1.319117951049293,0.21392271484323544,1.1087301659116093,40.99616616243563,15.01618712663305,0.7665203329462619,12,0.04165458679199219,-0.4281005859375,-1.8512449264526367,-2.024799346923828,1.4763679504394531,0,0.046414506554936175,-1.0168034632034633,39.90821075439453,1.6734736788985112,39.72771453857422,-1.1428510260225435,39.764739990234375,0.046414506554936175
6633,2020-12-08,39.352840423583984,40.06093978881836,39.352840423583984,39.764739990234375,2372157.0,-0.013344100098396705,-2.4382136936569827,-4.944454620386482,31.500004121230106,31.850235158826017,0.4694609993094687,1.184710747761045,-0.5765025608818917,-0.19734817517174008,18.01227903448881,0.708099365234375,-0.5028118822247691,-0.9860177993774428,-2.5318472747021943,0.5598116759473086,-1.7589325370398186,-0.2131030617150671,1.53667145910633,0.0,-27.012556174360483,0.7729147376623764,12,0.5738849639892578,0.3123950958251953,-1.2033119201660156,-1.494882583618164,2.3094253540039062,1,0.05068789973275778,1.675651592782357,39.88507080078125,-1.0168034632034633,39.90821075439453,1.6734736788985112,39.72771453857422,0.05068789973275778
6634,2020-12-09,39.46854019165039,39.92672348022461,39.35746765136719,39.56110382080078,1831559.0,0.0029400614243100254,-2.617668092946581,0.22472378376876556,37.38185523296364,30.734466100045537,0.3945236066830162,0.945053736000375,-0.6336641093293167,-0.3499234614189959,16.345557035062864,0.573883056640625,-0.6614631700596689,-0.7608631134033175,-2.221159477432913,0.6994332506262779,-1.4910112954181187,-0.03071493138851622,1.322939952077526,14.534563316161494,-13.636112102981743,0.7301481820147991,12,0.5067806243896484,0.5322341918945312,-1.4312429428100586,-1.6105823516845703,1.9576911926269531,2,0.0668386356235926,-2.4382136936569827,39.352840423583984,1.675651592782357,39.88507080078125,-1.0168034632034633,39.90821075439453,0.0668386356235926
6635,2020-12-10,40.09796524047852,40.732017517089844,39.52870559692383,39.58424377441406,2523391.0,0.01594751277274975,-2.851844163456196,-5.549927879662142,45.66745069727903,32.33927254379318,-0.17899419018785778,0.20128846470051798,-1.2008045275569117,-1.0233579224637381,14.777791795656418,1.2634773254394531,-0.6646860776363042,-0.05229740142821271,-1.3431341022109393,1.238539299354514,-0.6977157518195796,0.5931209489631541,-0.8423156738281321,54.02676860013936,23.640329719690794,0.6454183503913646,12,-0.05553627014160867,0.5785140991210866,-1.9507503509521555,-2.2400074005127024,1.4948806762695241,3,0.040166234106246534,-2.617668092946581,39.46854019165039,-2.4382136936569827,39.352840423583984,1.675651592782357,39.88507080078125,0.040166234106246534
6636,2020-12-11,39.4361457824707,40.14424514770508,39.39912033081055,39.87581634521485,2471703.0,-0.016505063387598495,-1.9008903311081244,-0.855853982728024,43.141577791332864,33.508947203726954,0.4382162237791505,0.735323459315012,-0.4769893745649938,-0.394767992642997,13.060784454289786,0.7451248168945312,-0.6363155186343334,-0.6090587615966783,-1.758892324090688,0.5407748008973314,-1.1839755428436831,-0.03414198034967342,-0.15096885681152372,6.040222048276416,-27.02540142343445,0.5749167812470037,12,0.6062831878662109,1.2403335571289062,-1.1651287078857422,-1.5781879425048828,2.2168655395507884,4,0.04201384626679827,-2.851844163456196,40.09796524047852,-2.617668092946581,39.46854019165039,-2.4382136936569827,39.352840423583984,0.04201384626679827
6637,2020-12-14,39.83416366577149,40.1211051940918,39.440773010253906,39.59349822998047,1404132.0,0.010092717617392166,-1.4915305145954554,-0.5473767319989314,53.907137516417286,36.12506183891941,-0.007779648857365373,0.22413679955104016,-0.8303836344292534,-0.8278809212755718,11.40053318903691,0.6849594116210938,-0.6300637119014425,-0.13190021514891725,-1.0852953326221169,0.8214949023242824,-0.6085977738855135,0.344797343587679,-0.5200499282836972,34.89930658317319,-1.4495842085875523,0.4766975587365989,12,0.20826530456542258,0.8423156738281179,-1.5631465911865305,-1.9762058258056712,2.2076072692871023,0,0.03171833909564037,-1.9008903311081244,39.4361457824707,-2.851844163456196,40.09796524047852,-2.617668092946581,39.46854019165039,0.03171833909564037
6638,2020-12-15,40.1303596496582,40.41730499267578,39.59812927246094,39.75548553466797,1809852.0,0.00743572744169918,-1.3758456832124621,1.557656643788887,57.56926564792925,39.704188696117996,-0.37861762786867104,-0.16700937946608008,-1.0556616339561486,-1.1595055661744738,10.240716183045235,0.8191757202148438,-0.5802757692030198,0.21913890838622763,-0.5339442239693284,0.9722220407417836,-0.15740265779155038,0.5956804745640056,-0.7878878365783706,56.22873477090445,15.617606584001713,0.37654156617777756,12,-0.08793067932128906,0.5461196899414062,-1.0343818664550781,-1.5527305603027415,2.110420227050774,1,0.030677001459990194,-1.4915305145954554,39.83416366577149,-1.9008903311081244,39.4361457824707,-2.851844163456196,40.09796524047852,0.030677001459990194
6639,2020-12-16,40.58854675292969,40.74127197265625,40.17201232910156,40.403419494628906,2001614.0,0.011417468153076538,1.3207726162890157,0.4938384670960914,60.39803231039497,43.51830742265611,-0.7908220602708269,-0.670124523122297,-1.4306239251304618,-1.6617535223630284,9.66996640440272,0.6109123229980469,-0.5310387610906773,0.6840366363525376,-0.04044686032161593,1.4085201330266912,0.32179488801546086,1.0462783846896144,-1.2182840257696554,88.62086704923018,44.05851065558965,0.36224174833707845,12,-0.5414905548095703,0.08793258666992188,-1.4925689697265625,-2.010917663574226,2.628765106201172,2,0.026453743988276823,-1.3758456832124621,40.1303596496582,-1.4915305145954554,39.83416366577149,-1.9008903311081244,39.4361457824707,0.026453743988276823
6640,2020-12-17,40.75515747070313,40.95879364013672,40.27846145629883,40.65796661376953,2067088.0,0.004104870243017977,1.6972520076828843,0.5249948485473287,58.36820137793803,46.63017239916333,-0.8899510645196713,-0.8469910495973849,-1.5139387551393853,-1.8536508448338367,9.737518929674737,0.6803321838378906,-0.4860817900602328,0.829589462280282,0.03177223218376213,1.6274066923768018,0.4306808472320256,1.2284980773285383,-1.3300543737232502,86.94366517552552,41.36485053658888,0.39890861504825925,12,-0.5993404388427805,-0.07867813110352273,-1.659179687500007,-2.1775283813476705,2.966621398925774,3,0.016465987502480184,1.3207726162890157,40.58854675292969,-1.3758456832124621,40.1303596496582,-1.4915305145954554,39.83416366577149,0.016465987502480184
6641,2020-12-18,41.4632568359375,41.95846557617188,40.884742736816406,40.96342086791992,4684016.0,0.017374472561991317,-2.2676066148515126,5.142829107464888,63.25022128288511,50.13152733093003,-1.513422404945345,-1.5542207391312672,-2.1396883368846176,-2.5743821081621974,10.134018109900495,1.20330810546875,-0.33674305550638906,1.4865482330322237,0.45336051981072956,2.519735946253718,0.9699543764214766,2.003142089642971,-1.9461323063682059,80.33084948742246,36.0181079029569,0.5165938566107457,12,-0.8076038360595703,-0.7867774963378906,-2.162485122680664,-2.8370323181152344,1.8928985595703125,4,0.0031253956080514733,1.6972520076828843,40.75515747070313,1.3207726162890157,40.58854675292969,-1.3758456832124621,40.1303596496582,0.0031253956080514733
6642,2020-12-21,39.94986343383789,41.27350616455078,39.46854019165039,41.27350616455078,2920414.0,-0.03649962684040542,1.727270631295301,-2.648154225400484,46.80848361850326,51.832469497293715,0.011318647655251368,-0.0480286427959129,-0.5829591595614687,-1.097180915906094,9.766522213919362,1.9947166442871094,-0.21928819589619764,-0.023836708068849077,-1.0569662607595163,1.0092928446218181,-0.5404014844141827,0.4927280682764845,2.0086021423339915,19.33082995898689,-19.413122175610134,0.5165647763453324,12,0.7081031799316406,0.7127323150634766,-0.5449590682983398,-1.323638916015625,2.906455993652351,0,0.04263213292341361,-2.2676066148515126,41.4632568359375,1.6972520076828843,40.75515747070313,1.3207726162890157,40.58854675292969,0.04263213292341361
6643,2020-12-22,40.68110656738281,40.884742736816406,40.03317260742188,40.09333801269531,1897678.0,0.01830402085744187,-1.4052277722708553,-0.4440537775408159,57.101872940864816,54.0235825759494,-0.5718296264779212,-0.7245656768073303,-1.2614759189748526,-1.856519387631991,10.074507081943148,0.9348793029785156,-0.1099645416715731,0.649092292785646,-0.4063986023857211,1.704583187957013,0.12134684519996597,1.176837740371326,1.2773590087890696,48.69890412260086,9.445128056168379,0.5277454475856831,12,-0.0023136138916015625,-0.07404899597167969,-1.1084327697753906,-2.054882049560547,0.9302520751953196,1,0.03344708348633585,1.727270631295301,39.94986343383789,-2.2676066148515126,41.4632568359375,1.6972520076828843,40.75515747070313,0.03344708348633585
6644,2020-12-23,40.68110656738281,40.884742736816406,40.52837753295898,40.69961929321289,1051861.0,0.0,-1.1999835152542246,-0.0314966251298027,57.43147047524347,55.33069588461212,-0.4266003064394468,-0.6634453959173356,-1.2046783822551106,-1.882535252572353,10.434699905372986,0.356365203857429,-0.0025255639390024953,0.5886955261230469,-0.4703854820316238,1.6477765342777175,0.0591550220457151,1.1182360302003787,1.2275605010986368,48.69890412260086,7.686517630640445,0.5295405040773352,12,-0.0023136138916015625,-0.07404899597167969,-0.7451257705688477,-2.054882049560547,2.3649635314941406,2,0.038339008963356846,-1.4052277722708553,40.68110656738281,1.727270631295301,39.94986343383789,-2.2676066148515126,41.4632568359375,0.038339008963356846
6645,2020-12-24,40.727386474609375,40.912513732910156,40.63945388793945,40.79681015014648,409281.0,0.0011376265576725775,-1.2264350476664438,3.750051514526713,56.52174441219809,56.81738106470825,-0.41818398567405524,-0.6562554548433397,-1.1590309654400528,-1.9475101468248823,10.945743034510642,0.2730598449707031,0.15763978743852647,0.579669570922853,-0.4912763155941988,1.6506154574399048,0.04419662766432708,1.1151425141813789,1.1324780563354508,50.55759063241595,9.381242255714298,0.5354729432585245,12,-0.027767181396484375,-0.12032890319824219,-0.7914056777954102,-2.1011619567871094,2.8648033142089844,3,0.06113639003263249,-1.1999835152542246,40.68110656738281,-1.4052277722708553,40.68110656738281,1.727270631295301,39.94986343383789,0.06113639003263249
6646,2020-12-28,41.33367156982422,41.59284591674805,40.95879364013672,41.00507354736328,1089826.0,0.014886422815095779,-2.0109959784065796,-4.733227100390616,60.55295010843573,57.55580468604363,-0.8124350922191041,-1.2212720999895907,-1.707716610264626,-2.579130684834979,11.362741318385835,0.8654594421386719,0.30612257647356955,1.1200040817260728,-0.07204756794947542,2.312055731401621,0.5239782568882987,1.716029906563847,0.47836647433472024,87.79957405086249,44.67541798344023,0.5960258248377743,12,-0.6201686859130859,-0.7266139984130859,-1.228764533996582,-2.707447052001953,1.8882713317871094,0,0.05777631671966277,-1.2264350476664438,40.727386474609375,-1.1999835152542246,40.68110656738281,-1.4052277722708553,40.68110656738281,0.05777631671966277
6647,2020-12-29,41.370697021484375,41.61135864257813,41.12077713012695,41.55119323730469,914406.0,0.0008957697260842945,2.2615521176767888,-0.5492918504759694,65.84302090502791,58.47511082572126,-0.6801021879666678,-1.2237153961955585,-1.6376312957745682,-2.634808798696824,11.396420284458927,0.490581512451179,0.38675427400368534,1.0952442169189425,-0.20300299738548944,2.3934914312233744,0.44612060976673007,1.7443678240711549,0.39447106562439416,84.75074447925081,34.67745820926295,0.6491236071522151,12,-0.6571941375732422,-0.7636394500732422,-1.2576913833618164,-2.7444725036621094,2.411243438720703,1,0.04799190047468538,-2.0109959784065796,41.33367156982422,-1.2264350476664438,40.727386474609375,-1.1999835152542246,40.68110656738281,0.04799190047468538
6648,2020-12-30,41.06061172485352,41.44937133789063,40.9773063659668,41.38920974731445,1144398.0,-0.00749528818597911,1.103108376812052,1.820525826358909,62.12975858597371,58.66752485634112,-0.2505295323231991,-0.9042209608115641,-1.3206009970317467,-2.352684541361789,11.312469989859604,0.47206497192383523,0.534972991582336,0.7497539520263743,-0.5951259142120762,2.0946338182648248,0.07731401890714551,1.422193885145603,0.6586238043460781,49.14528860819308,-5.199371750247593,0.6724399331192267,12,-0.3471088409423899,-0.4535541534423899,-0.9614896774292063,-2.434387207031257,2.5176925659179688,2,0.043733096688128414,2.2615521176767888,41.370697021484375,-2.0109959784065796,41.33367156982422,-1.2264350476664438,40.727386474609375,0.043733096688128414
6649,2020-12-31,40.52375030517578,41.11152267456055,40.52375030517578,40.95416641235352,464040.0,-0.013074851959713585,-1.7311820333064494,1.3098560482935258,53.290403449326895,58.103325086495445,0.308629616920129,-0.3242028918619084,-0.7497671367652714,-1.8578311032859745,11.494197758912772,0.5877723693847656,0.5964910441975491,0.1749420166015625,-1.1477034643526522,1.4975874975557772,-0.4863807238755413,0.8362647570786663,1.1504713172728387,0.0,-52.13828858425822,0.6613227404771062,12,0.18975257873535156,0.08330726623535156,-0.5785131454467773,-1.8975257873535156,2.7444725036621094,3,0.02683878785185989,1.103108376812052,41.06061172485352,2.2615521176767888,41.370697021484375,-2.0109959784065796,41.33367156982422,0.02683878785185989
6650,2021-01-04,42.268550872802734,42.504581451416016,41.24110794067383,41.26887512207031,2374670.0,0.04305624613929426,-1.3947335124016238,-2.322579787469717,68.74998737371186,58.71441020769842,-1.33981615729315,-1.9698875359233412,-2.427982445105897,-3.628638868556095,12.51907780794368,1.9808311462402344,0.6663130461077742,1.7927007675170898,0.2512408133509112,3.3341607216832685,1.021970790433997,2.5634307446001827,-2.8000106811523438,88.0842655841067,28.870866915780553,0.7707299770830904,1,-1.2819900512695312,-1.3884353637695312,-2.3314132690429688,-3.6423263549804688,1.2727279663085938,0,0.018394745266143042,-1.7311820333064494,40.52375030517578,1.103108376812052,41.06061172485352,2.2615521176767888,41.370697021484375,0.018394745266143042
6651,2021-01-05,41.426231384277344,42.25466537475586,41.329044342041016,42.01400375366211,2165854.0,-0.019927806161610606,-1.3668739483502816,-0.5879630159620544,59.95367444371885,60.174986966055705,-0.5624485242908932,-1.0624847950806782,-1.5410699326554322,-2.807142996713914,13.428430734584415,0.9395065307617188,0.6695303812535087,0.8744802474975586,-0.6984660369304834,2.4474265319256006,0.08800710528353761,1.6609533897115796,-1.896970367431642,45.560727415587095,-16.037214024975746,0.7864731422140214,1,-0.15735435485839844,-0.49752044677734375,-1.5226469039916992,-2.800006866455078,1.9438095092773438,1,0.05228470783280259,-1.3947335124016238,42.268550872802734,-1.7311820333064494,40.52375030517578,1.103108376812052,41.06061172485352,0.05228470783280259
6652,2021-01-06,41.7363166809082,41.96309280395508,41.30590057373047,41.70854949951172,1854421.0,0.007485240299906826,1.730794531404795,-0.04724138602423401,60.023103573720974,60.49956814748416,-0.6621034046146903,-1.2930643715467411,-1.7747358971321319,-3.1362384728122805,14.42288576483276,0.6571922302246094,0.685504486608707,1.092003250122069,-0.5327809368459171,2.716787437090055,0.2796111566380759,1.9043953436060619,-2.1475492553710964,61.21502976333766,-1.0182067729215376,0.8123920934839939,1,-0.2221508026123047,-0.8076057434082031,-1.950749397277832,-3.1100921630859375,1.95306396484375,2,0.0355955278004374,-1.3668739483502816,41.426231384277344,-1.3947335124016238,42.268550872802734,-1.7311820333064494,40.52375030517578,0.0355955278004374
6653,2021-01-07,41.34755325317383,41.91218566894531,41.13466262817383,41.88441467285156,2013834.0,-0.009314751723460302,1.6249782671689366,-19.334386591564776,54.778522980591376,60.204796203633926,-0.18870745577740422,-0.7875794731215819,-1.3266690660670193,-2.7614752120296373,15.648285755649264,0.7775230407714844,0.6017322273267212,0.6035041809082031,-0.9297989005665244,2.1368072623829306,-0.16314735982916062,1.3701557216455669,-1.7004695471191411,41.588751750076554,-16.591708084711115,0.7666515407373649,1,0.1666126251220703,-0.4188423156738281,-1.6580190658569336,-2.7213287353515625,3.045299530029304,3,0.05887620948512562,1.730794531404795,41.7363166809082,-1.3668739483502816,41.426231384277344,-1.3947335124016238,42.268550872802734,0.05887620948512562
6654,2021-01-08,42.10656356811523,42.12970733642578,41.370697021484375,41.50954055786133,2019922.0,0.018356837472194076,1.359701138519924,-1.1120616761999371,57.91754257436623,60.35988488831928,-0.8093660435236956,-1.41117400155715,-1.9794809596206306,-3.530361985697425,17.012960008488516,0.7821540832519531,0.7620829298041869,1.2306133270263615,-0.2945373363521071,2.75576399040483,0.4680379953371272,1.9931886587155958,-2.402329907153316,70.94587821205353,15.726147574059837,0.7625753316892327,1,-0.5923976898193288,-1.1778526306152273,-2.5315752029418874,-3.4803390502929616,2.2585220336914134,4,0.03495276265600378,1.6249782671689366,41.34755325317383,1.730794531404795,41.7363166809082,-1.3668739483502816,41.426231384277344,0.03495276265600378
6655,2021-01-11,41.70854949951172,42.27317810058594,41.52342224121094,42.2083854675293,1403395.0,-0.00945254218999958,1.3823659537330528,-0.8372139087319436,51.49129186851436,59.35303397277246,-0.2878031576893605,-0.9342097574590156,-1.4666630127521643,-3.139983554280626,17.541422361176238,0.749755859375,0.7876503694095831,0.7520700454711928,-0.7701971953797226,2.2743372863221083,-0.00906357495426846,1.5132036658966541,-1.9483088827407258,50.40659395888828,-1.5691366130096256,0.7611336204254577,1,-0.1943836212158203,-0.7798385620117188,-2.133561134338379,-3.082324981689453,2.439014434814453,0,0.03739457085038245,1.359701138519924,42.10656356811523,1.6249782671689366,41.34755325317383,1.730794531404795,41.7363166809082,0.03739457085038245
6656,2021-01-12,41.09300994873047,41.77334213256836,41.09300994873047,41.75482940673828,2041717.0,-0.014758114539285438,-1.055944942706292,1.3240732967511009,57.801649424201116,58.45954825268059,0.3240900201018988,-0.19834701849132585,-0.7337942860517472,-2.5219915165603055,18.048343254324635,0.6803321838378906,0.801167021560687,0.05368728637695597,-1.2900803575804076,1.3974549303343196,-0.6181965356017258,0.7255711083556378,-1.277882515266576,0.0,-53.78744751589829,0.6718838219786819,1,0.4211559295654297,-0.16429901123046875,-1.518021583557129,-2.466785430908203,2.8185195922851562,1,0.059578718946006415,1.3823659537330528,41.70854949951172,1.359701138519924,42.10656356811523,1.6249782671689366,41.34755325317383,0.059578718946006415
6657,2021-01-13,41.09763717651367,41.24573516845703,40.556148529052734,40.82457733154297,1834637.0,0.00011260376859656418,1.4227653172683228,-0.41258962949300254,53.1556797379992,57.46242838068342,0.30916824987698277,-0.10905601644718388,-0.6269747378309205,-2.530765197442406,18.316593112262066,0.6895866394042969,0.8241354611355476,-0.004859161376955967,-1.2229943750625338,1.213276052308622,-0.6139267682197413,0.6042084454658294,-1.2287206626907334,31.536361192511148,-21.948994216750766,0.6090676068427873,1,0.41652870178222656,-0.16892623901367188,-1.5619878768920898,-2.4714126586914062,2.3788490295410156,2,0.055292806914448045,-1.055944942706292,41.09300994873047,1.3823659537330528,41.70854949951172,1.359701138519924,42.10656356811523,0.055292806914448045
6658,2021-01-14,41.3614387512207,41.634498596191406,40.727386474609375,41.10226440429688,1688613.0,0.006418898818294716,1.2528718208646963,0.9491485170645582,54.95616168072365,57.6475126286164,0.1034001854615525,-0.2908092891506726,-0.8076856610867864,-2.800694528386572,18.400972371831454,0.9071121215820312,0.770562457829044,0.19738845825195028,-0.9353332095624722,1.3301101260663728,-0.368972375655261,0.7637492921591615,-1.4398089386459034,46.900195286030716,-6.893577172292353,0.5663608339072127,1,0.16892623901367188,-0.4327278137207031,-1.669590950012207,-2.7352142333984375,1.8234786987304688,3,0.056282904193281746,1.4227653172683228,41.09763717651367,-1.055944942706292,41.09300994873047,1.3823659537330528,41.70854949951172,0.056282904193281746
6659,2021-01-15,41.66226577758789,41.82424926757813,40.92639541625977,41.13928985595703,2638932.0,0.00727312771145594,1.1202228618013255,2.0178537260270493,56.56696604898409,56.29384359253553,-0.02117107478711233,-0.5344743290373941,-1.0596023369718068,-3.0953948569863456,18.198786910271302,0.8978538513183594,0.6840788920542806,0.44452953338623047,-0.6750472669994423,1.5641063337719032,-0.11525886680660591,1.0043179335790668,-1.6889769322362653,64.4203959485369,9.795203441618284,0.5597884001928347,1,-0.2476024627685547,-0.7312412261962891,-1.8662853240966797,-2.665792465209961,1.4532279968261719,4,0.06554101066399887,1.2528718208646963,41.3614387512207,1.4227653172683228,41.09763717651367,-1.055944942706292,41.09300994873047,0.06554101066399887
6660,2021-01-18,41.426231384277344,41.5650749206543,41.16706085205078,41.500282287597656,1110414.0,-0.005665423829097627,2.909070473193211,-0.14159524417374814,50.68585228962277,55.264085575413745,0.09254741687770718,-0.25885882269373894,-0.7968323122657068,-2.8468587351534183,17.751991807844362,0.4952049255371094,0.6406549647208095,0.17494144439697124,-0.92633743884344,1.2762203276373825,-0.3756979972232344,0.7255808860171769,-1.4023166868044328,68.61307061743211,17.43304313096189,0.5506394416202063,1,-0.011568069458007812,-0.4743804931640625,-1.4381837844848633,-2.281658172607422,1.5643043518066406,0,0.07094186749134734,1.1202228618013255,41.66226577758789,1.2528718208646963,41.3614387512207,1.4227653172683228,41.09763717651367,0.07094186749134734
6661,2021-01-19,41.59284591674805,42.356483459472656,41.4632568359375,41.64375305175781,2075682.0,0.004021957269662257,-4.76116722231107,0.6874613641046775,51.615068238609105,54.32985942706799,-0.05358211765866372,-0.43770863085295275,-0.9270622885560584,-2.9872392867767843,16.628224796039476,0.9302520751953125,0.7192614307462293,0.3350765228271513,-0.7729575781591151,1.4431106238134177,-0.21894052766598548,0.889093573320288,-1.5193178841962762,57.58358459742302,10.210085402993322,0.5540170504931339,1,-0.13652992248535156,-0.6409950256347656,-1.2333917617797852,-2.448272705078125,1.0876045227050852,1,0.06142205375154264,2.909070473193211,41.426231384277344,1.1202228618013255,41.66226577758789,1.2528718208646963,41.3614387512207,0.06142205375154264
6662,2021-01-20,41.65301132202149,42.02788925170898,41.34755325317383,41.68540573120117,1955273.0,0.0014465325453774103,-1.1151091081593707,0.6363431997001227,54.46927792327395,54.29549886514383,-0.1417093399408884,-0.3833930039669866,-0.9954969051553988,-2.9990502403340003,17.36415018260577,0.6803359985351491,0.5185307462785786,0.3100845336914162,-0.6226336780974009,1.2428027454802333,-0.1562745722029959,0.7764436395858283,-1.530862221092434,56.8182776110041,9.269485664442762,0.4663591058944097,1,-0.19669532775879617,-0.6803340911865305,-1.2935571670532298,-2.5084381103515696,0.5600013732910085,2,0.054222207406168454,-4.76116722231107,41.59284591674805,2.909070473193211,41.426231384277344,1.1202228618013255,41.66226577758789,0.054222207406168454
6663,2021-01-21,42.041770935058594,42.12044906616211,41.77334213256836,41.77796936035156,1767147.0,0.009333289495724095,-1.5423861413802737,-8.14342910975214,61.714274612222624,54.71735798046121,-0.47118877281257454,-0.7009251979208884,-1.3898200652532324,-3.3416549966643174,18.171777443811337,0.4674377441406179,0.46050402377131405,0.6308109283447294,-0.2971332916044318,1.5587551482938906,0.16683881837015235,1.0947830383193065,-1.8719731871197993,77.99348607187717,23.42090983957204,0.4639721099745803,1,-0.5854549407958984,-1.0552101135253906,-1.682316780090332,-2.897197723388672,-0.43041229248046164,3,0.034125947577524185,-1.1151091081593707,41.65301132202149,-4.76116722231107,41.59284591674805,2.909070473193211,41.426231384277344,0.034125947577524185
6664,2021-01-22,42.24077987670898,42.305572509765625,41.67152404785156,41.97697830200195,2233939.0,0.004733600350893541,2.2235367130832784,0.999999999999973,49.71855075287666,54.52038674539035,-0.7254452929500559,-0.8190914722586626,-1.6027879551068693,-3.5092147315664235,19.087357782217367,0.6340484619140625,0.38163300729996763,0.7518362045288001,-0.1799891902286035,1.6836615992862036,0.28592350715010184,1.2177489019074983,-2.0242864547006363,90.27228992944136,38.2888898181427,0.4659126973787011,1,-0.784463882446282,-1.2542190551757741,-1.8813257217407156,-3.0962066650390554,0.1064453125,4,0.022351329118399654,-1.5423861413802737,42.041770935058594,-1.1151091081593707,41.65301132202149,-4.76116722231107,41.59284591674805,0.022351329118399654
6665,2021-01-25,43.21731185913086,43.78194046020508,42.34259796142578,42.81466674804688,3045753.0,0.02311822805526198,-1.1374532291368669,1.5263180727073051,67.67124153831915,55.617008091403456,-1.6376711087112668,-1.6859601067052807,-2.582965286049422,-4.424061281682171,20.44230348306715,1.5411605834961009,0.4098324471291477,1.6038719177246108,0.45939143402423355,2.748352401424988,1.0316316758744222,2.1761121595747994,-2.9550566765343618,76.80613012410682,23.018464174817552,0.572240241850189,1,-1.0482673645019531,-1.592071533203125,-2.855544090270996,-4.0727386474609375,-0.9719047546386719,0,-0.0023559559893192583,2.2235367130832784,42.24077987670898,-1.5423861413802737,42.041770935058594,-1.1151091081593707,41.65301132202149,-0.0023559559893192583
6666,2021-01-26,43.721778869628906,43.800453186035156,42.88871765136719,43.33301544189453,2953601.0,0.011672799366660769,2.3390053087454596,0.9655237752366325,68.8654495104916,57.362538066124834,-1.9333446472613076,-2.110551874553323,-3.080665654345971,-4.858997062605418,21.170814694707257,0.9117355346679688,0.360014220042153,1.9889335632324219,0.5161353768777914,3.4617317495870523,1.2525344700551102,2.7253326564097335,-3.3187362759280674,96.79259983857247,42.129145747461294,0.7363990931773138,1,-1.4578590393066406,-2.087282180786133,-3.305630683898926,-4.577205657958984,-2.1428184509277344,1,-0.016724917248343574,-1.1374532291368669,43.21731185913086,2.2235367130832784,42.24077987670898,-1.5423861413802737,42.041770935058594,-0.016724917248343574
6667,2021-01-27,43.35615539550781,43.78194046020508,43.12012100219727,43.78194046020508,2850791.0,-0.008362502248852266,2.108702079432311,-1.0952292173640004,69.16961741806163,58.94181092582905,-1.356287191395431,-1.6744037403665004,-2.7085053860568564,-4.439229233693581,21.92048885788349,0.6618194580078054,0.4024958700489165,1.5240371704101534,-0.10531664930275753,3.1533909901230643,0.7093602605536944,2.3387140802666124,-2.7492681662669156,79.13045659629519,21.870753286048917,0.814676909856456,1,-0.9927310943603516,-1.721658706665039,-2.690089225769043,-4.211582183837891,-1.5041351318359304,2,-0.015584983259947727,2.3390053087454596,43.721778869628906,-1.1374532291368669,43.21731185913086,2.2235367130832784,42.24077987670898,-0.015584983259947727
6668,2021-01-28,42.85631942749024,43.42094802856445,42.33797073364258,43.13400650024414,2640644.0,-0.011528604495899542,1.5434835195355545,0.6521766397591597,57.527894852149416,59.048580792847424,-0.6952115626308597,-1.0889722607158419,-2.201688696804034,-3.8888620138920658,22.478654929384,1.082977294921875,0.43086554997697846,0.9344158172607493,-0.7137288108468809,2.5825604453683795,0.1103435032069342,1.7584881313145644,-2.0578182408416907,55.65217547116428,0.11857209650983691,0.8240723140538144,1,-0.37256240844727273,-0.9395065307617259,-2.1960382461547923,-3.7117462158203196,-1.1385154724121094,3,-0.015010778824956494,2.108702079432311,43.35615539550781,2.3390053087454596,43.721778869628906,-1.1374532291368669,43.21731185913086,-0.015010778824956494
6669,2021-01-29,41.61135864257813,42.20375442504883,41.500282287597656,42.16673278808594,3172917.0,-0.02904964312249192,1.2353119431750688,2.0000000000000258,49.16600107367793,58.87970843552023,0.6054367884769292,0.2547061068301062,-0.9478069716951651,-2.604234635519937,23.317542679568596,1.3560371398925852,0.48201530401364323,-0.36492538452147727,-1.8856779208618448,1.1558271518188903,-1.125301652691661,0.3954508836487065,-0.6327403359663819,4.829047922305675,-49.231744582736106,0.7603762681701822,1,0.9626445770263601,0.5507431030273366,-0.9684333801269602,-2.4667854309082102,0.45355224609375,4,0.0,1.5434835195355545,42.85631942749024,2.108702079432311,43.35615539550781,2.3390053087454596,43.721778869628906,0.0
6670,2021-02-01,43.04607009887695,43.203426361083984,41.75482940673828,42.03251647949219,2215026.0,0.03447884191002548,1.181184789070555,-1.8249924444322567,64.69356865252635,60.3328751481777,-0.6429497725112086,-1.1792285728411542,-2.34420928313223,-3.9854350728239964,23.159260469587252,1.5920677185058523,0.5402818901338549,1.0309101104736342,-0.5594599118569974,2.621280132804266,0.23572509930831842,1.82609512163895,-1.8981416994997957,67.2031722655628,6.043639158744362,0.7951850111653159,2,-0.47206687927246094,-0.8839683532714844,-2.4031448364257812,-3.9014968872070312,-0.38413238525390625,0,-0.016234813260832537,1.2353119431750688,41.61135864257813,1.5434835195355545,42.85631942749024,2.108702079432311,43.35615539550781,-0.016234813260832537
6671,2021-02-02,43.59218978881836,43.74028778076172,42.78226852416992,43.12937927246094,1840293.0,0.01268686522804452,1.5244032990063778,0.45662164044005016,67.35350157896137,61.76445555436519,-0.9785415881429529,-1.638781263884006,-2.8483155937074116,-4.472477373668298,23.135146833282953,0.9580192565917969,0.5828693053936149,1.4687318801879883,-0.24312658283658806,3.1805903432125646,0.6128026486757037,2.324661111700273,-2.2851099022417216,91.68365035285385,25.670855587881604,0.8559292315122871,2,-0.9418220520019531,-1.4300880432128906,-2.9388513565063477,-4.4476165771484375,0.40264511108397727,1,-0.030895045439346736,1.181184789070555,43.04607009887695,1.2353119431750688,41.61135864257813,1.5434835195355545,42.85631942749024,-0.030895045439346736
6672,2021-02-03,43.22194290161133,43.99020767211914,43.1756591796875,43.89301681518555,2009387.0,-0.008493422537401485,-1.1333273388482596,-1.4499971151389266,62.75382389827905,61.879961030593684,-0.40491889615456955,-1.2137583407283898,-2.425615805916401,-4.0401246615714825,23.207168611728697,0.8145484924316406,0.6976039673941443,1.0242036819457994,-0.744894739880074,2.7933021037716728,0.13965447103286266,1.908752892858736,-1.7652606170671774,69.14506855170448,0.6851366873826663,0.8845492109129368,2,-0.4766979217529297,-0.9649639129638672,-2.5616626739501953,-4.077369689941406,0.6201667785644531,2,-0.03801269384511874,1.5244032990063778,43.59218978881836,1.181184789070555,43.04607009887695,1.2353119431750688,41.61135864257813,-0.03801269384511874
6673,2021-02-04,43.78194046020508,43.91615676879883,43.0738410949707,43.2774772644043,1513691.0,0.01295632544489056,1.1796357534178965,-0.7517252356211417,64.03186070260821,63.47032880278608,-0.7734512315702204,-1.6675213013889731,-2.909607277890686,-4.539154526962918,23.49173846232758,0.842315673828125,0.8194410874944609,1.4624818801879869,-0.39318847184554784,3.3181522322215216,0.5346467041712231,2.3903170562047507,-2.1225761446549285,91.63560429526335,21.728442997228242,0.9278351760167662,2,-1.0366954803466797,-1.5249614715576172,-3.1216602325439453,-4.637367248535156,-0.27768707275390625,3,-0.044080280048056975,-1.1333273388482596,43.22194290161133,1.5244032990063778,43.59218978881836,1.181184789070555,43.04607009887695,-0.044080280048056975
6674,2021-02-05,43.57830429077149,44.041114807128906,43.57830429077149,43.7588005065918,1747042.0,-0.004651145364803488,-4.128201876743922,-0.35779858138865217,64.3077026083173,63.096602255008094,-0.40245752130968526,-1.4208187977090674,-2.6294214152681263,-4.274081289047025,23.61628459700833,0.46281051635741477,0.9233633339035734,1.1852586746215863,-0.7498872528492555,3.120404602092428,0.2176857108861654,2.152831638357007,-1.7324725066958209,79.7570978549598,9.28611409105487,0.9675729637354197,2,-0.8076057434082102,-1.2958717346191477,-2.9180240631103587,-4.43373107910157,0.0,4,-0.042693270561409924,1.1796357534178965,43.78194046020508,-1.1333273388482596,43.22194290161133,1.5244032990063778,43.59218978881836,-0.042693270561409924
6675,2021-02-08,43.26822280883789,43.70789337158203,43.26822280883789,43.68475341796875,1439505.0,-0.007115501325260731,-1.1111080583564579,2.3076971848846966,60.92996401391663,62.21488164427754,-0.09431286675022221,-1.0412867140472244,-2.2495894965901257,-3.8971652644286507,23.45654370573867,0.4396705627441406,0.9444897762802071,0.7971935272216797,-1.1474900490527986,2.741877103496158,-0.1751482609155559,1.7695353153589153,-1.2028627224568993,38.603147282264494,-32.114237737462425,0.9723417881372375,2,-0.4975242614746094,-0.9695911407470703,-2.607942581176758,-4.123649597167969,0.5831413269042969,0,-0.027810523336775916,-4.128201876743922,43.57830429077149,1.1796357534178965,43.78194046020508,-1.1333273388482596,43.22194290161133,-0.027810523336775916
6676,2021-02-09,43.54127883911133,43.54127883911133,43.04607009887695,43.13400650024414,1748534.0,0.006310775265252255,1.431830954254243,-0.9777728933703327,61.98589968221498,61.416690784739025,-0.4421636525098549,-1.1821285011593972,-2.460966149197006,-4.099938045258135,23.853700334241033,0.495208740234375,1.062883435691333,0.9478361129760771,-0.9389778717601516,2.8346500977123057,0.004429120607966297,1.8912431053441878,-1.2783432806555481,49.76748643830627,-21.769996392464996,0.9434069923681135,2,-0.7705802917480469,-1.2426471710205078,-2.607940673828125,-4.1930694580078125,-0.02776718139647727,1,-0.02019557415246165,-1.1111080583564579,43.26822280883789,-4.128201876743922,43.57830429077149,1.1796357534178965,43.78194046020508,-0.02019557415246165
6677,2021-02-10,43.37004089355469,43.73566055297852,43.23582458496094,43.59218978881836,1337934.0,-0.003932772534986362,-1.0377285133317553,-0.5454553969502829,58.67071800531503,61.543671135090754,-0.3003320352925556,-0.8768768204499082,-2.232646145884992,-3.8490923613880597,25.09643919222251,0.49983596801758523,0.9962113345786179,0.66297798156738,-1.115122592844095,2.441078555978855,-0.22607230563836112,1.552028268773121,-0.9292874102315949,32.5584159174989,-36.585975472979136,0.8890502872057391,2,-0.5993423461914062,-1.0714092254638672,-2.271246910095215,-4.021831512451172,0.3748779296875,2,0.014406119834682984,1.431830954254243,43.54127883911133,-1.1111080583564579,43.26822280883789,-4.128201876743922,43.57830429077149,0.014406119834682984
6678,2021-02-11,43.68938064575195,43.70789337158203,43.22657012939453,43.360782623291016,1344558.0,0.007363141597699574,1.6328902614610938,-1.4791791877736755,59.30995763542939,62.6707774197298,-0.5465505618621904,-1.0676075858338692,-2.4970286224837253,-4.081134175027053,25.97472141844802,0.4813232421875,0.8826553202921872,0.8659206390380874,-0.8447933347318539,2.5766346128080286,0.01056365215311672,1.721277625923058,-1.0885910300482777,64.65142134217639,-1.7452327682407258,0.8553569868849691,2,-0.7914085388183594,-1.3907489776611328,-2.467942237854004,-4.3411712646484375,0.6479339599609375,3,0.003495793077549214,-1.0377285133317553,43.37004089355469,1.431830954254243,43.54127883911133,-1.1111080583564579,43.26822280883789,0.003495793077549214
6679,2021-02-12,44.39285278320313,44.52706909179688,43.41632080078125,43.52739715576172,1727993.0,0.01610167338271884,-1.042551997474672,2.6337822149988606,57.82985467962903,61.90814253385233,-0.9096326343647689,-1.6401114853177816,-3.117287417398458,-4.695952419928183,26.949072042328513,1.110748291015632,0.8077377783167492,1.432863426208506,-0.3229025517608832,3.1886294041778953,0.5549804372238114,2.3107464151932007,-1.6480306483569365,90.93744767988466,24.78937470462145,0.877882988984696,2,-0.7381839752197337,-1.8512439727783274,-3.171414375305183,-5.0446434020996165,0.21289443969725852,4,-0.020016722063155634,1.6328902614610938,43.68938064575195,-1.0377285133317553,43.37004089355469,1.431830954254243,43.54127883911133,-0.020016722063155634
6680,2021-02-15,44.36508560180664,44.60574722290039,44.0364875793457,44.43913269042969,1174960.0,-0.0006254876552335142,1.79544794642439,-0.08555850383913467,54.57538275376514,60.48835155327497,-0.7544223703270774,-1.4555085111695618,-3.003720248089543,-4.5748762154300096,27.998274710057125,0.5692596435546875,0.8502585371366962,1.2581535339355483,-0.44836221690341915,2.9646692847745157,0.404895658516061,2.1114114093550356,-1.406393832126362,84.5697793865871,21.376924222034702,0.8532578754194852,2,-0.5391769409179688,-1.7841377258300781,-3.1436471939086914,-5.016876220703125,0.1804962158203125,0,-0.01773424530489598,-1.042551997474672,44.39285278320313,1.6328902614610938,43.68938064575195,-1.0377285133317553,43.37004089355469,-0.01773424530489598
6681,2021-02-16,44.14756393432617,44.550209045410156,44.14756393432617,44.29566192626953,1323577.0,-0.004902992173458354,-4.437549905983566,2.00005151718098,55.749856851531895,59.71013299252528,-0.502700455439296,-1.0928093621225088,-2.706976026356948,-4.266727874673677,28.304203211169344,0.4026451110839844,1.0478392408685977,0.912895965576169,-0.6960958494129557,2.5218877805652937,0.10840005808160669,1.7173918730707314,-0.9582844011950797,66.77850214220715,5.370248138614912,0.8044959074945639,2,-0.3216552734375,-1.5666160583496094,-2.9261255264282227,-4.799354553222656,-0.4489288330078125,1,-0.006709312410184465,1.79544794642439,44.36508560180664,-1.042551997474672,44.39285278320313,1.6328902614610938,43.68938064575195,-0.006709312410184465
6682,2021-02-17,43.911529541015625,44.06425857543945,43.721778869628906,43.99020767211914,1831432.0,-0.005346487377234976,2.020370401520631,0.5312572444169693,57.972052841720895,59.03682100798225,-0.17719532691200612,-0.7155853399919394,-2.392082437616608,-3.9616540161099323,28.569013378482992,0.4257850646972656,1.0182472841430226,0.5639356613159165,-0.8869093375456529,2.014780660177486,-0.1614868381148682,1.2893581607467013,-0.5239445313168289,49.664355277242265,-11.956798330786839,0.7254224994307837,2,-0.08562088012695312,-1.3305816650390625,-2.690091133117676,-4.563320159912109,0.8932266235351562,2,-0.009064086071723043,-4.437549905983566,44.14756393432617,1.79544794642439,44.36508560180664,-1.042551997474672,44.39285278320313,-0.009064086071723043
6683,2021-02-18,43.47648620605469,43.99483489990234,43.33301544189453,43.73103332519531,1691362.0,-0.00990726899081451,-1.4444444444444182,3.23529696969697,66.05580447155586,59.23105454834209,0.23463735824442722,-0.17660000439730084,-1.8644512421014383,-3.4644990146947023,28.553794121715715,0.6618194580078054,0.9032236519204346,0.05715656280517578,-1.2573005013794685,1.37161362698982,-0.6000719692871499,0.7143850948975015,1.1292610168457031,11.27266296805829,-55.155709676834185,0.6572285320923228,2,0.3494224548339844,-0.8099193572998047,-2.2550477981567383,-4.128276824951172,1.0459556579589844,3,0.0061742022093338456,2.020370401520631,43.911529541015625,-4.437549905983566,44.14756393432617,1.79544794642439,44.36508560180664,0.0061742022093338456
6684,2021-02-19,43.18491744995117,43.70326232910156,43.05070114135742,43.453346252441406,2072532.0,-0.006706355125426611,-1.4310228443528619,1.0545348279582785,51.488142450859975,58.18196326355802,0.519127698529239,0.19955935428077964,-1.4855036387435163,-3.109740428564109,28.2132931475229,0.6525611877441406,0.8457514365009757,-0.2816190719604492,-1.4806043675835738,0.9173662236626754,-0.8811117197720151,0.31787357585111664,1.3953751373291041,8.631018089224474,-55.315847082648986,0.5994926478115631,2,0.6409912109375,-0.41884613037109375,-1.9553794860839844,-3.524311065673828,1.5041351318359375,4,0.026685176765644636,-1.4444444444444182,43.47648620605469,2.020370401520631,43.911529541015625,-4.437549905983566,44.14756393432617,0.026685176765644636
6685,2021-02-22,43.11549377441406,43.35152816772461,42.67119598388672,42.95813751220703,1663125.0,-0.0016075907894825825,1.1617575757575758,-0.5862122870095358,44.30936700513949,56.2179040772163,0.6309606955101685,0.27506678216262515,-1.3479976176449142,-2.979253866224255,26.470911377950333,0.6803321838378906,0.7250698695841464,-0.3459518432617159,-1.5502456518558176,0.8583419653323858,-0.9480987475587668,0.25619506103533496,1.4036151550293,23.64527419341741,-35.27319025192638,0.6021469042970515,2,0.5229778289794922,-0.22908973693847656,-1.9426498413085938,-3.246622085571289,1.6476097106933594,0,0.03456422084097022,-1.4310228443528619,43.18491744995117,-1.4444444444444182,43.47648620605469,2.020370401520631,43.911529541015625,0.03456422084097022
6686,2021-02-23,42.990535736083984,43.50425338745117,42.51846694946289,43.453346252441406,2061145.0,-0.0028982165665056847,2.4918284204765797,-2.9411636363636364,47.065697950022745,54.928457404406046,0.7482685964856728,0.36093853512153373,-1.1336698631264142,-2.790309805401165,24.551443031122783,0.9857864379882812,0.6083772305220805,-0.4343477249145522,-1.6497128536094863,0.7810174037803819,-1.0420302892620157,0.17333483943291128,1.4176984166259814,30.538966487340208,-25.96701067285313,0.6076825643474666,2,0.5715713500976562,-0.013885498046875,-1.8072786331176758,-2.7861251831054688,2.064136505126953,1,0.03617182374951766,1.1617575757575758,43.11549377441406,-1.4310228443528619,43.18491744995117,-1.4444444444444182,43.47648620605469,0.03617182374951766
6687,2021-02-24,42.68045043945313,43.360782623291016,42.32871627807617,42.92111206054688,2067533.0,-0.00721287351556732,-1.1862802931740533,0.5200003296984084,35.08769755318623,52.23709517304569,1.0619209062327144,0.6511931695969579,-0.7488067277148787,-2.428920058099287,22.44113908137221,1.0320663452148438,0.5327804524165671,-0.7106477737426715,-1.9707991429649354,0.5495035954795924,-1.340723458353807,-0.08057208913153602,1.5766023369970696,21.11099154461396,-29.672756774493273,0.6300756846111327,2,0.7867813110351491,0.29619979858397727,-1.4763669967651438,-1.800334930419929,2.823150634765618,2,0.02385599616174705,2.4918284204765797,42.990535736083984,1.1617575757575758,43.11549377441406,-1.4310228443528619,43.18491744995117,0.02385599616174705
6688,2021-02-25,42.2130126953125,42.87020492553711,42.148216247558594,42.78689956665039,2187937.0,-0.010952033995136556,-1.0526210191255496,2.384621481105757,32.748519971349,49.450280205459016,1.450441698950037,1.1256790319333447,-0.22002979793184352,-1.9015121728901008,21.569325843240684,0.7219886779785156,0.40710559563996185,-1.1459201812744126,-2.4933635271118817,0.2015231645630564,-1.8196418541931436,-0.47219850835568167,1.851206431300298,4.166850649828527,-41.177662491224,0.6737216729187328,2,1.1639690399169922,0.8400020599365234,-0.9985160827636719,-1.3328971862792969,3.512737274169922,3,0.061396789846418054,-1.1862802931740533,42.68045043945313,2.4918284204765797,42.990535736083984,1.1617575757575758,43.11549377441406,0.061396789846418054
6689,2021-02-26,41.61135864257813,42.18524169921875,41.31515884399414,41.65301132202149,3009601.0,-0.014252810077238998,-1.7445145686558199,0.07257994828537433,30.501057243803672,46.77535514879663,1.8059645649133884,1.8206803109330778,0.42246584923299935,-1.2400434966825813,22.135090500860933,0.8978538513183594,0.3069437180007384,-1.7475742340087805,-3.0950175798462496,-0.4001308881713115,-2.4212959069275115,-1.0738525610900496,2.222940138548161,13.530699232214566,-31.31712981150563,0.6737216729187328,2,1.3213253021240163,1.3490943908691335,-0.3899202346801829,-0.731243133544929,4.031085968017571,4,0.0699588601862382,-1.0526210191255496,42.2130126953125,-1.1862802931740533,42.68045043945313,2.4918284204765797,42.990535736083984,0.0699588601862382
6690,2021-03-01,42.34722518920898,42.49995422363281,41.70854949951172,41.96772384643555,2151019.0,0.017684271089333903,1.3108076498958554,-9.111090759226865,37.32806614696509,44.728489514955875,0.8423448071944151,1.085423861815471,-0.2685373873741028,-1.9129827145784688,21.700240444566866,0.8885955810546804,0.1850846043367511,-0.9767654418945355,-2.392865875091843,0.439334991302772,-1.6848156584931928,-0.2687152252958782,1.1343940007188138,47.14580959052556,2.7996501958719335,0.7080502165986539,3,0.3424835205078196,0.6132278442382884,-1.125786781311028,-1.4671096801757741,4.452247619628913,0,0.05530061018436894,-1.7445145686558199,41.61135864257813,-1.0526210191255496,42.2130126953125,-1.1862802931740533,42.68045043945313,0.05530061018436894
6691,2021-03-02,42.24540710449219,42.57863235473633,41.87978744506836,42.1111946105957,1887826.0,-0.0024043626060943346,-1.3410837853897908,0.35365485907282235,37.886298454230904,42.496739027457,0.7218800796858673,1.139598858072162,-0.14494179487380876,-1.7535850584152541,20.795157091921833,0.6988449096679688,0.012148779972321222,-1.011244392395021,-2.4998741071271056,0.47738532233706366,-1.7555592497610633,-0.26692953502897865,0.9329076370048952,45.4750413987558,-0.3472266447021113,0.7443148573660431,3,0.4095897674560547,0.7150459289550781,-0.3482646942138672,-0.7266120910644531,4.803981781005859,1,0.05959692551637197,1.3108076498958554,42.34722518920898,-1.7445145686558199,41.61135864257813,-1.0526210191255496,42.2130126953125,0.05959692551637197
6692,2021-03-03,41.57896041870117,42.65268325805664,41.30590057373047,42.58325958251953,2097966.0,-0.01577560098172537,1.356273087973731,-7.482903675070347,28.849679859189976,38.36272518163856,1.1428374993912271,1.7672543545674486,0.5847758921081834,-1.044303753015157,19.883390886625257,1.3467826843261719,-0.15969212622896123,-1.5955419540405273,-3.2628474150386424,0.07176350695758771,-2.4291946845395884,-0.7618892235414663,1.3385124971455014,17.455672526598924,-24.911427558867857,0.8336527304990589,3,0.9256210327148438,1.3768634796142578,0.37024784088134766,-0.05090904235839844,5.10943603515625,2,0.0835930429118299,-1.3410837853897908,42.24540710449219,1.3108076498958554,42.34722518920898,-1.7445145686558199,41.61135864257813,0.0835930429118299
6693,2021-03-04,41.85202026367188,42.0463981628418,41.31515884399414,41.44011688232422,1825288.0,0.006567260032982913,-1.209784889216794,-0.4101401217756679,22.131959646268797,35.100927092239544,0.6874019856624969,1.4147303784165075,0.35589078012305464,-1.27250628318086,19.060977548894247,0.7312393188476562,-0.33637814835823576,-1.2259860992431584,-2.967026860382809,0.5150546618964924,-2.0965064798129873,-0.35546571867332943,0.8076010774361961,40.54994887424249,4.147940784181358,0.870520380569826,3,0.5530567169189382,1.1038036346435476,0.14694023132323508,-0.32396888732910867,4.827117919921868,3,0.08724980986680086,1.356273087973731,41.57896041870117,-1.3410837853897908,42.24540710449219,1.3108076498958554,42.34722518920898,0.08724980986680086
6694,2021-03-05,41.71780395507813,42.18524169921875,41.32441329956055,41.435489654541016,2042413.0,-0.003206925442264752,-2.4128233630513525,0.6853896164033468,21.626952165156453,32.58065877668587,0.6611496486983484,1.4782043189069825,0.5336330037699284,-1.0922797435165137,18.023160295111012,0.8608283996582031,-0.5332710639500391,-1.2671773910522361,-3.0924438272903885,0.5580890451859162,-2.1798106091713123,-0.35454417293316,0.9348793029785085,30.584249867583395,0.2637751122781751,0.9126332181190748,3,0.6872730255126882,1.2380199432372976,0.4824810028076101,-0.18975257873535867,4.429103851318345,4,0.09607279469264629,-1.209784889216794,41.85202026367188,1.356273087973731,41.57896041870117,-1.3410837853897908,42.24540710449219,0.09607279469264629
6695,2021-03-08,42.06491088867188,42.222267150878906,41.50954055786133,41.99549102783203,2039412.0,0.008320354876961256,2.7108383483286658,0.24589565851880774,28.281806052476412,30.4935596769585,0.1668964986782271,1.0923303955831685,0.23349084020595967,-1.374337829831532,17.348753067880686,0.7127265930175781,-0.7569133539846788,-0.8599048614501896,-2.724759554088031,1.004949831187652,-1.792332207769114,0.0725224848687347,0.37228713989257045,56.35729682113968,29.382458698933345,0.9324273463189221,3,0.2684307098388601,0.8909130096435476,0.30314159393309836,-0.5368595123291087,4.697536468505845,0,0.08504793297653834,-2.4128233630513525,41.71780395507813,-1.209784889216794,41.85202026367188,1.356273087973731,41.57896041870117,0.08504793297653834
6696,2021-03-09,42.66193771362305,42.85169219970703,41.77334213256836,42.08342361450195,2032117.0,0.014192989176447846,1.2511985346818508,8.333553137706588,37.88148177744032,30.803980146320065,-0.5382461194079298,0.4490719175716009,-0.3282107700912036,-1.9236141326803704,16.623685747737564,1.0783500671386719,-0.8501499269997055,-0.21891098022460653,-2.0639276224740186,1.6261056620248056,-1.1414193013493161,0.7035973409001031,-1.3560371398925781,87.7244459799615,60.99161585984999,0.9225083211247065,3,-0.5738849639892578,0.2938861846923828,-0.2938852310180664,-1.1338863372802734,4.119022369384766,1,0.09698422802519868,2.7108383483286658,42.06491088867188,-2.4128233630513525,41.71780395507813,-1.209784889216794,41.85202026367188,0.09698422802519868
6697,2021-03-10,43.99483489990234,44.16144561767578,42.550865173339844,42.57863235473633,2503192.0,0.031243240642903514,-1.1886798321440513,2.448000052751646,54.28134999804648,33.19651681595312,-1.8607705500371878,-0.8797210313804911,-1.610759654144907,-3.1768040772000603,16.13117886139982,1.6105804443359375,-0.8735266971722595,1.0827465057372976,-0.8174777652287304,2.9829707767033256,0.13263437025428715,2.032858641220308,-2.6580184936523352,94.1463833049424,62.75394578726121,0.9501121354830129,3,-1.2611618041992116,-1.039011001586907,-1.5886001586913991,-2.466783523559563,2.758354187011726,2,0.06942983176423945,1.2511985346818508,42.66193771362305,2.7108383483286658,42.06491088867188,-2.4128233630513525,41.71780395507813,0.06942983176423945
6698,2021-03-11,43.84210968017578,44.10591125488281,43.37466812133789,44.09665298461914,1890820.0,-0.0034714352281134397,4.355918469985052,-0.1797365110747782,55.555562721661126,35.98035075793729,-1.6233707831669264,-0.7536047731021682,-1.398426234338828,-2.9933708477018257,15.625718047049986,0.7312431335449219,-0.9089119589696608,0.9223848342895522,-0.9921654561803877,2.836935124759492,-0.03489031094541417,1.8796599795245186,-2.39230810546875,88.74401481220528,52.2222117151052,0.9572751452349684,3,-1.1084365844726562,-0.8862857818603516,-1.3409976959228516,-2.2191810607910156,1.9762039184570312,3,0.0649213004220155,-1.1886798321440513,43.99483489990234,1.2511985346818508,42.66193771362305,2.7108383483286658,42.06491088867188,0.0649213004220155
6699,2021-03-12,43.50425338745117,44.16607666015625,43.43483352661133,44.16607666015625,1657880.0,-0.007706205180116554,1.2097836800332002,2.6000419620243678,53.143699367688,37.737643338017605,-1.1049696302152796,-0.5119830933298246,-0.9863513731274907,-2.6100540751843937,14.39894347985676,0.7312431335449219,-0.875911866303106,0.6289585113525362,-1.1799798584277994,2.437896881132872,-0.2755106735376316,1.533427696242704,-1.9459860510253932,75.08698368023894,35.410582260216906,0.9044691848901688,3,-0.7682647705078125,-0.5484294891357422,-1.0031414031982422,-1.8813247680664062,2.8416633605957102,4,0.07297872159457341,4.355918469985052,43.84210968017578,-1.1886798321440513,43.99483489990234,1.2511985346818508,42.66193771362305,0.07297872159457341
6700,2021-03-15,43.57830429077149,43.9300422668457,43.425575256347656,43.6616096496582,1257061.0,0.0017021531816858726,-1.5952390297511578,0.12587251358843377,54.79243959062722,39.61610346428386,-1.1019044682893622,-0.6830186256744426,-1.0400417469227463,-2.631988352708319,13.037320926049139,0.5044670104980469,-0.7853338913649424,0.7423484802246136,-0.9613329955056216,2.446029955954849,-0.10949225764050396,1.5941892180897312,-1.8635683949218844,75.43511983432235,33.17348447632293,0.8518407378651169,3,-0.8423156738281321,-0.6224803924560618,-1.051738739013679,-1.929922103881843,2.952735900878899,0,0.05894225480840776,1.2097836800332002,43.50425338745117,4.355918469985052,43.84210968017578,-1.1886798321440513,43.99483489990234,0.05894225480840776
6701,2021-03-16,43.85136413574219,43.88376235961914,43.379295349121094,43.68012237548828,1368244.0,0.006265958472104316,3.2744521300665848,-2.055591171352863,59.60517603293474,43.03338081692217,-1.2552002970443539,-1.0323351553697364,-1.261993663889136,-2.8575393337442563,11.576286382131,0.5044670104980469,-0.6133201297751185,1.0302183151245146,-0.6300525373205232,2.6904891675695524,0.20008288890199566,1.8603537413470335,-1.9895477940341806,80.51570788204565,34.10894065280401,0.8301354262225172,3,-1.1107463836669922,-0.8955402374267578,-1.3166990280151367,-2.202981948852539,2.762981414794922,1,0.06638523746773894,-1.5952390297511578,43.57830429077149,1.2097836800332002,43.50425338745117,4.355918469985052,43.84210968017578,0.06638523746773894
6702,2021-03-17,43.51351165771485,44.082767486572266,43.49499893188477,43.80971145629883,1427981.0,-0.007704491859854445,-2.527755200164956,-1.7297170862106959,60.89991661636381,47.340931591377164,-0.6862385291021909,-0.7650548251628706,-0.8859019037349398,-2.460137004820673,10.800506888791622,0.5877685546874929,-0.5214096329517162,0.7122667312622113,-0.9018737161861736,2.326407178710596,-0.09480349246198472,1.5193369549864073,-1.513439696899951,17.543851192743702,-32.7929675958831,0.8070702237241933,3,-0.7682666778564524,-0.5576877593994212,-0.9788465499878001,-1.8651294708252024,1.443969726562493,2,0.07509043285210582,3.2744521300665848,43.85136413574219,-1.5952390297511578,43.57830429077149,1.2097836800332002,43.50425338745117,0.07509043285210582
6703,2021-03-18,43.74491882324219,44.235496520996094,43.61532974243164,43.72640609741211,1931135.0,0.005318053099175879,-4.153766900727543,-0.06250080492485371,69.06533824016678,52.61186337748942,-0.693868567800358,-1.0280281103215145,-1.0630594797838029,-2.637064421489626,10.625199994221642,0.7219848632812429,-0.4118474172515789,0.9302522659301786,-0.7117523759458848,2.572256907806242,0.10924994499215046,1.7512545868682068,-1.614886580466809,42.702986883376106,-11.78188950884553,0.8210023209380313,3,-0.8724002838134766,-0.7890949249267578,-1.2102537155151367,-2.047941207885742,0.27768707275390625,3,0.06876845001878351,-2.527755200164956,43.51351165771485,3.2744521300665848,43.85136413574219,-1.5952390297511578,43.57830429077149,0.06876845001878351
6704,2021-03-19,44.33731460571289,44.52244186401367,43.68012237548828,43.7588005065918,4500354.0,0.013542047817356018,-1.2893148923817028,31.24953636925613,68.251272750681,57.052915232845486,-0.9785113517632027,-1.6123274029862387,-1.6176723876572794,-3.152729883850938,10.954193581202476,0.8423194885253906,-0.16091471021678672,1.4650281906127915,-0.3073815163470286,3.2374378975726117,0.5788233371328815,2.3512330440927016,-2.0388452206798533,83.805465363451,27.21939196826976,0.8862048534799115,3,-1.189422607421875,-1.381490707397461,-1.7390127182006836,-2.6403369903564453,-0.6664466857910085,4,0.033402992627999506,-4.153766900727543,43.74491882324219,-2.527755200164956,43.51351165771485,3.2744521300665848,43.85136413574219,0.033402992627999506
6705,2021-03-22,44.60574722290039,44.66128158569336,43.869876861572266,44.216983795166016,1442713.0,0.006054327366793455,2.1666819305797236,0.6720033761061364,71.00494614238247,60.733300162283506,-0.9483530748769056,-1.8586852895900137,-1.8315927726168724,-3.3366238525937746,11.86852561698742,0.7914047241210938,0.1257049549616056,1.6589481353759794,-0.2744979612044389,3.5923942319563977,0.6922250870857738,2.625671183666185,-2.0848805899692877,95.66809992114621,36.120176052571274,0.9667230482902078,3,-0.9996738433837891,-1.6221561431884766,-1.507608413696289,-2.665792465209961,-1.1246337890625,0,0.03901222675299332,-1.2893148923817028,44.33731460571289,-4.153766900727543,43.74491882324219,-2.527755200164956,43.51351165771485,0.03901222675299332
6706,2021-03-23,44.54558181762695,45.12872314453125,44.42987823486328,44.60574722290039,1948982.0,-0.0013488263064573847,-3.793625873302457,-0.15476097024884214,79.59369282428636,63.545782698532385,-0.6625699565335879,-1.7666220363815626,-1.6966466227696486,-3.1877903757230683,13.201906310126663,0.6988449096679688,0.4530255146472939,1.5210304260253906,-0.5406398471512261,3.5827006992020074,0.49019528943708224,2.551865562613699,-1.7678653903643777,64.30601184763837,-0.5429055121443014,1.0308351365883075,3,-0.2938861846923828,-1.3282699584960938,-1.342153549194336,-2.5662879943847656,-1.1524009704589844,1,0.044571387172628096,2.1666819305797236,44.60574722290039,-1.2893148923817028,44.33731460571289,-4.153766900727543,43.74491882324219,0.044571387172628096
6707,2021-03-24,43.69863510131836,44.59186172485352,43.68475341796875,44.42062377929688,1886730.0,-0.019013035227063768,-1.4197554733569944,12.000063403499992,66.52854156693688,64.7650025702297,0.15415313072136883,-0.8848511522463838,-0.7833681119741556,-2.2603386412219635,14.40288883721412,0.9071083068847727,0.7235641924793654,0.6231744766235323,-1.4529529345274312,2.699301887774496,-0.41488922895194946,1.661238182199014,-0.5917777336381675,5.504540905963043,-59.83960800797985,1.0380637055754833,3,0.5553741455078125,-0.4813232421875,-0.4952068328857422,-1.7193412780761719,0.4165306091308594,2,0.06672314690054892,-3.793625873302457,44.54558181762695,2.1666819305797236,44.60574722290039,-1.2893148923817028,44.33731460571289,0.06672314690054892
6708,2021-03-25,44.80475616455078,44.80475616455078,43.49499893188477,43.52739715576172,2325586.0,0.025312485405271756,1.050726888296908,-1.7692230470504144,73.53561523355708,67.03077099977071,-0.8951957226160019,-1.8834133324531166,-1.8174409537655336,-3.2954062120331997,15.536173276838031,1.3097572326660085,0.9449911307030376,1.5997083663940401,-0.5711386088709745,3.7705553416590547,0.5142848787615293,2.685131854026551,-1.414837588111439,80.17003252613407,9.998179331391725,1.0854234876325088,3,-0.5507469177246094,-1.5874443054199219,-1.601327896118164,-2.8254623413085938,-1.4069480895996094,3,0.0034086832024184943,-1.4197554733569944,43.69863510131836,-3.793625873302457,44.54558181762695,2.1666819305797236,44.60574722290039,0.0034086832024184943
6709,2021-03-26,44.52244186401367,44.94822692871094,44.281776428222656,44.74921798706055,1831817.0,-0.006300989553436609,1.1333447303188307,-0.17753514985725036,68.92373075027308,68.60091446195356,-0.5065296474948582,-1.4459609389833759,-1.4745715083154636,-2.962467769706805,15.807667601867276,0.6664505004882812,0.9607835928158153,1.171839904785159,-0.9386202858204342,3.2823000953907524,0.11660980948236244,2.2270700000879557,-1.0274429321288991,62.88961895622148,-8.656675832868444,1.0552300953027982,3,-0.2684326171875,-1.3051300048828125,-1.2762041091918945,-2.5431480407714844,-0.3239707946777344,4,-0.011226607236508812,1.050726888296908,44.80475616455078,-1.4197554733569944,43.69863510131836,-3.793625873302457,44.54558181762695,-0.011226607236508812
6710,2021-03-29,44.68905258178711,44.7862434387207,44.39748001098633,44.59186172485352,1467972.0,0.0037421738520615477,1.6666666666666667,-0.428576234692473,66.71754745377953,69.39117795315855,-0.5576545581017953,-1.5053103119024414,-1.5698332760212566,-3.0870955122975943,16.530516233210818,0.388763427734375,0.986036654026833,1.2213592529296875,-0.9144101943263507,3.3571287001857257,0.15347452930166838,2.2892439765577066,-1.1940536499023366,73.08783457203488,3.439751884048249,1.0678847236280182,3,-0.37719154357910156,-1.47174072265625,-1.3930625915527344,-2.709758758544922,-0.4165306091308594,0,-0.022783760295696842,1.1333447303188307,44.52244186401367,1.050726888296908,44.80475616455078,-1.4197554733569944,43.69863510131836,-0.022783760295696842
6711,2021-03-30,44.76310348510742,44.94359970092773,44.53632354736328,44.76310348510742,1606434.0,0.0016570255810366419,1.2564248879871998,0.0,57.996151943443365,69.06853743394517,-0.5462147546201095,-1.4557053788099594,-1.575574996670042,-3.1147595341398073,17.46415249911315,0.407276153564446,1.0610224051567911,1.1695253372192411,-0.9596871182056503,3.2987377926441326,0.1049191095067954,2.234131564931687,-1.0393831634521433,87.26122507907752,19.85642078023588,1.0646062277124453,3,-0.45124244689941406,-1.5457916259765625,-1.5006656646728516,-2.781496047973633,-0.2684326171875,1,-0.028639436309326638,1.6666666666666667,44.68905258178711,1.1333447303188307,44.52244186401367,1.050726888296908,44.80475616455078,-0.028639436309326638
6712,2021-03-31,45.05467224121094,45.2675666809082,44.75847244262695,44.87417602539063,2265500.0,0.006513595649160431,-1.4719109448220933,100.0,62.265866296631906,68.31304055133018,-0.666242234035245,-1.5531629021630096,-1.7959777358995268,-3.380609450362037,17.931991477573067,0.50909423828125,1.133941275695797,1.2873085021972628,-0.7130296114714696,3.287646615865995,0.2871394453628966,2.287477559031629,-1.1342515243530258,87.98948926975815,22.32211556400175,1.0001690568343649,3,-0.6733894348144531,-1.7679386138916016,-1.7852935791015625,-3.0522384643554688,-1.8836402893066406,2,-0.03687722740824251,1.2564248879871998,44.76310348510742,1.6666666666666667,44.68905258178711,1.1333447303188307,44.52244186401367,-0.03687722740824251
6713,2021-04-01,45.50360107421875,45.60541915893555,44.97136688232422,45.60541915893555,1658246.0,0.009964090529931413,11.454610168221498,-0.5641009383718203,69.78022434220911,68.48292406149997,-0.9381203708223183,-1.807151404141635,-2.179589472399698,-3.801760744188691,18.547696931036267,0.6340522766113281,1.16931022791195,1.5536582946777315,-0.37592862798667426,3.4832452173421373,0.5888648333455251,2.518451756009938,-1.3676370031127902,92.30773664567633,26.682173987056643,0.9647934613322043,4,-0.9533920288085938,-2.047941207885742,-2.2816600799560547,-3.5011672973632812,-3.3646392822265625,3,-0.030512648032073764,-1.4719109448220933,45.05467224121094,1.2564248879871998,44.76310348510742,1.6666666666666667,44.68905258178711,-0.030512648032073764
6714,2021-04-06,45.72574996948242,46.09599685668945,45.369384765625,46.09599685668945,1716785.0,0.004882006918558668,2.9250139092089267,3.636356824397737,70.64056365377651,68.44243711832154,-1.0533822346944888,-1.8062467077784135,-2.3389088191072176,-3.9998050248032513,19.56984088294539,0.7266120910644531,1.2370301433480293,1.5754098892211914,-0.2048070058442164,3.355626784286599,0.6853014416884875,2.4655183367538953,-1.3252839825671359,78.20175359793018,13.246266528980613,0.8901084475327036,4,-0.9302520751953125,-2.024801254272461,-2.510751724243164,-3.7024898529052734,-3.8135643005371094,1,-0.05091096146230356,11.454610168221498,45.50360107421875,-1.4719109448220933,45.05467224121094,1.2564248879871998,44.76310348510742,-0.05091096146230356
6715,2021-04-07,45.6424446105957,46.01269149780274,45.58690643310547,45.66558456420898,1209571.0,-0.0018218478415841233,-5.344758981355267,0.06249871211026538,67.86703411366355,67.13947503936343,-0.9024597914500916,-1.5190624006491973,-2.2239278790274852,-3.8930042321374074,20.704925517335475,0.42578506469727273,1.244289180861692,1.313227844238284,-0.2953669370111811,2.9218226254877493,0.5089304536135515,2.1175252348630167,-0.9028724497255851,70.92004823178651,7.605127651957503,0.8042973906247339,4,-0.8469467163085938,-1.9414958953857422,-2.695876121520996,-3.6053009033203125,-3.18414306640625,2,-0.03163663895698854,2.9250139092089267,45.72574996948242,11.454610168221498,45.50360107421875,-1.4719109448220933,45.05467224121094,-0.03163663895698854
6716,2021-04-08,46.79947280883789,46.984596252441406,45.8460807800293,45.89236068725586,1780928.0,0.02534982970595734,-1.2777782017721269,-39.20112100231999,78.17459979995719,68.43348150969904,-1.906656632980507,-2.4772325256307752,-3.3514456131397026,-5.017279584759422,23.10127676356368,1.3421516418457031,1.2522863586865043,2.2633792877197294,0.5007629786784165,4.025995596761042,1.3820711331990765,3.1446874422403823,-1.7886157088039027,91.68404547908116,21.646661039532603,0.8813081545206548,4,-1.5596752166748047,-2.654224395751953,-3.9743919372558594,-4.7623291015625,-3.9755516052246094,3,-0.053995284231159846,-5.344758981355267,45.6424446105957,2.9250139092089267,45.72574996948242,11.454610168221498,45.50360107421875,-0.053995284231159846
6717,2021-04-09,47.04938888549805,47.0771598815918,46.669883728027344,46.79947280883789,1180264.0,0.0053401472636451786,1.666658341034543,0.275507371926962,78.24365432581797,68.95659696439469,-1.8229906312209394,-2.6209534067782414,-3.5565517964707283,-5.230735712700046,24.36426001140457,0.4072761535644531,1.230443297577267,2.360567665100099,0.29253758834158106,4.428597741858617,1.32655262672084,3.394582703479358,-1.643783954982574,98.68120959166409,24.145791436208114,1.0340150383792595,4,-1.3699207305908203,-2.857858657836914,-4.241663932800293,-5.012245178222656,-3.9014968872070312,4,-0.05429864400142215,-1.2777782017721269,46.79947280883789,-5.344758981355267,45.6424446105957,2.9250139092089267,45.72574996948242,-0.05429864400142215
6718,2021-04-12,46.68839645385742,47.188232421875,46.54955291748047,47.14195251464844,1284064.0,-0.007672627428151224,1.338988970459832,-1.814833470708551,70.9225699046212,69.17869020376669,-1.3038148339265945,-2.1458076752087436,-3.1379066796667274,-4.831982499018643,25.607791120996037,0.6386795043945312,1.1725644880712593,1.8572608947753935,-0.3523291197944616,4.0668509093452485,0.752465887490466,2.962055902060321,-0.9484805331266841,72.5190855704698,-0.8088801784772954,1.104795007284928,4,-0.8955402374267578,-2.4367008209228516,-3.958193778991699,-4.651252746582031,-3.804309844970703,0,-0.0753370166702848,1.666658341034543,47.04938888549805,-1.2777782017721269,46.79947280883789,-5.344758981355267,45.6424446105957,-0.0753370166702848
6719,2021-04-13,46.67913818359375,47.10492706298828,46.31814956665039,46.39219665527344,1702573.0,-0.00019829916996227936,-2.6170709037021447,-0.6326484267895741,69.34365797983234,69.470480262217,-1.0688587688939393,-1.9884482368093188,-3.0297796851168286,-4.776579089314517,26.68935337183064,0.7867774963378906,1.2585687601679822,1.689258384704587,-0.5744772742024296,3.9529940436116036,0.5573905552510752,2.821126214158099,-0.6495589626341598,68.20795753946133,-2.1993632779229415,1.1318678294535096,4,-0.8168601989746094,-2.4228153228759766,-3.998687744140625,-4.641994476318359,-4.493896484375,1,-0.09726350074726298,1.338988970459832,46.68839645385742,1.666658341034543,47.04938888549805,-1.2777782017721269,46.79947280883789,-0.09726350074726298
6720,2021-04-14,46.14690780639648,46.79947280883789,46.119140625,46.79021453857422,1740562.0,-0.011401889535834098,1.0559330924014225,-2.2419436320127875,63.73015270770962,70.10759145824659,-0.3442899599154998,-1.3216811491722424,-2.4490788029265147,-4.194622609227601,27.703363561099653,0.6803321838378906,1.182544961951585,1.0285978317260671,-1.188923452937651,3.246119116389785,-0.08016281060579189,2.137358474057926,1.0413246154785227,22.413788203059408,-46.75086262871643,1.1087606423318608,4,-0.1735553741455007,-1.7980213165283132,-3.4664573669433523,-3.8274478912353445,-3.1239776611328054,2,-0.0917661082562109,-2.6170709037021447,46.67913818359375,1.338988970459832,46.68839645385742,1.666658341034543,47.04938888549805,-0.0917661082562109
6721,2021-04-15,46.76244735717773,46.92905807495117,46.07285690307617,46.188560485839844,1753160.0,0.013338695484509389,-1.1264311734082415,-0.892089018554406,77.35539948637943,71.78420625710744,-0.7223615707383146,-1.8002470396236347,-3.025601632017697,-4.758051523577706,28.889869960489804,0.856201171875,1.1883183660909893,1.4985832214355383,-0.7507193032256296,3.7478857460967063,0.3739319591049579,2.623234483766119,0.40440322875977586,61.82585528183281,-14.755569643324414,1.1246512623305822,4,-0.6826477050781179,-2.2816600799560476,-4.117864608764641,-4.197698593139641,-3.3831520080566335,3,-0.09204278339225147,1.0559330924014225,46.14690780639648,-2.6170709037021447,46.67913818359375,1.338988970459832,46.68839645385742,-0.09204278339225147
6722,2021-04-16,46.78096008300781,47.03087615966797,46.41996765136719,46.76244735717773,1981233.0,0.00039588872859197544,1.357150742193537,0.032258493362859346,71.89745540620503,72.01945415310698,-0.5255117877430848,-1.6458006838068542,-2.9921420864486947,-4.71694446781985,29.944611698490448,0.6109085083007812,1.2196888763052414,1.3537235260009766,-0.8340898082211083,3.5415368602230615,0.2598168588899341,2.447630193112019,0.3421307556152371,63.48563044437376,-12.119637567989564,1.0939066671110431,4,-0.5021514892578125,-1.9114112854003906,-4.259021759033203,-4.216211318969727,-3.3924064636230398,4,-0.0845865256372077,-1.1264311734082415,46.76244735717773,1.0559330924014225,46.14690780639648,-2.6170709037021447,46.67913818359375,-0.0845865256372077
6723,2021-04-19,46.75318908691406,47.02162170410156,46.669883728027344,46.81798553466797,1307126.0,-0.0005936388659931735,-2.039992087303419,-3.50010302905285,76.19562558850636,72.63668325696585,-0.3373187787292693,-1.4557385694681386,-2.9297031218161322,-4.621202833723721,30.881022508313517,0.35173797607421875,1.3360239048962086,1.1755390167236328,-0.9376514763915509,3.2887295098388165,0.11894377016604096,2.2321342632812247,0.3278923942871117,65.91917974799576,-10.827966871227986,1.0565952465575916,4,-0.3656196594238281,-1.4717388153076172,-3.908440589904785,-4.188440322875977,-3.508106231689453,0,-0.07711339395310146,1.357150742193537,46.78096008300781,-1.1264311734082415,46.76244735717773,1.0559330924014225,46.14690780639648,-0.07711339395310146
6724,2021-04-20,45.81831359863281,46.3366584777832,44.42987823486328,45.94327163696289,2466010.0,-0.01999597260720154,3.1827660509194367,1.9284705051218651,61.23390881236577,71.89966933459942,0.6839972933474456,-0.42606608853606076,-1.9637434146749584,-3.6224378369283556,30.619636891469714,2.3233108520507812,1.392801306455972,0.16661357879638672,-1.865823162216678,2.1990503198094515,-0.8496047917101492,1.1828319493029227,1.222438899443361,53.380871646554304,-22.844795592260944,1.0162183705065337,4,-0.009258270263671875,-0.5345497131347656,-2.973565101623535,-3.2535648345947266,-2.6333961486816406,1,-0.06404048423627817,-2.039992087303419,46.75318908691406,1.357150742193537,46.78096008300781,-1.1264311734082415,46.76244735717773,-0.06404048423627817
6725,2021-04-21,46.34591674804688,46.743934631347656,45.90161895751953,45.98029327392578,2247302.0,0.011515114982970864,-2.221264242052898,-2.9259700216748135,64.4425725652905,70.37388853074758,0.2980151290283004,-0.8607465949375452,-2.4434942789317518,-4.08479957500694,30.039790705674218,0.9256210327148438,1.3874815513169025,0.6072082519531321,-1.3852937915268129,2.599710295433077,-0.3890427697868404,1.6034592736931046,0.6757049560546804,73.66551487454488,-1.11613543694817,0.9962510217399713,4,-0.5368614196777415,-1.0621528625488352,-3.5000104904174876,-3.781167984008796,-4.19306945800782,2,-0.08977436073704315,3.1827660509194367,45.81831359863281,-2.039992087303419,46.75318908691406,1.357150742193537,46.78096008300781,-0.08977436073704315
6726,2021-04-22,46.53104019165039,46.64211654663086,46.06822967529297,46.37368392944336,1611268.0,0.003994385192764849,2.0243652373198238,0.43037789787783737,63.73816966393358,68.76216801276043,0.07913174558560598,-0.9375673959545381,-2.586430435089838,-4.209224106890673,28.945960013614275,0.5738868713378906,1.3657928915719566,0.6930587768554659,-1.2462814183333606,2.6323989720442924,-0.2766113207389509,1.6627288744498827,0.3350769042968764,80.78291553980723,7.3550469430747825,0.9696700975944142,4,-0.72198486328125,-1.2472763061523438,-3.685133934020996,-3.9662914276123047,-3.6330680847167898,3,-0.07539289970603791,-2.221264242052898,46.34591674804688,3.1827660509194367,45.81831359863281,-2.039992087303419,46.75318908691406,-0.07539289970603791
6727,2021-04-23,46.61434555053711,46.86426544189453,46.16542053222656,46.49401473999024,1710295.0,0.0017903180015663711,1.2537183067403153,0.7647030303029851,61.09056421233852,67.66972293584013,-0.08087958611276491,-0.8339943837548205,-2.6201903251264724,-4.232651250067342,29.189623755487826,0.6988449096679688,1.3801199523190348,0.6305786132812514,-1.05313983526014,2.314297061822643,-0.21128061098944784,1.4724378375519507,-2.184467315673828,84.285630179126,12.698761884081847,0.8418592242706961,4,-0.8469429016113281,-1.2727298736572266,-3.766124725341797,-4.033397674560547,-4.0125732421875,4,-0.06940031364183208,2.0243652373198238,46.53104019165039,-2.221264242052898,46.34591674804688,3.1827660509194367,45.81831359863281,-0.06940031364183208
6728,2021-04-26,44.957481384277344,46.81798553466797,44.42987823486328,46.28112411499024,2828765.0,-0.035544082978993474,-1.0077838233100973,-11.000031701750645,44.03733501024683,64.85790927255285,1.4579528074309351,0.8800171669383801,-0.9423069258836634,-2.5284087577384184,29.64204552340266,2.3881072998046875,1.1720728356257766,-1.0339218139648452,-2.6963766570881305,0.6285330291584401,-1.8651492355264878,-0.20269439240320253,1.9067840576171875,21.672934687225773,-47.049866799153776,0.8312274215616416,4,0.7728958129882812,0.38413429260253906,-2.1069469451904297,-2.3765335083007812,-2.2353782653808665,0,-0.03489803513417589,1.2537183067403153,46.61434555053711,2.0243652373198238,46.53104019165039,-2.221264242052898,46.34591674804688,-0.03489803513417589
6729,2021-04-27,44.022605895996094,44.925086975097656,43.50425338745117,44.76310348510742,3205383.0,-0.02079465885311349,1.6695742233275874,0.5594391688401485,38.89592903118172,62.09855108627197,2.208631819567522,1.8714778436772903,-0.019520647684224457,-1.5417251557846043,30.21482083962381,1.4532279968261719,0.9044677272857768,-1.943805503845212,-3.7109718420018467,-0.1766391656885773,-2.827388672923526,-1.0602223347668982,2.8416595458984375,15.427102645642007,-50.82765284947635,0.883583169078316,4,1.2449588775634766,1.319009780883789,-1.1084346771240234,-1.4416580200195312,-1.7170333862304688,1,-0.017661904036494147,-1.0077838233100973,44.957481384277344,1.2537183067403153,46.61434555053711,2.0243652373198238,46.53104019165039,-0.017661904036494147
6730,2021-04-28,43.67086791992188,43.96706771850586,43.47648620605469,43.96243667602539,2150903.0,-0.007989939916441924,2.2615107594374915,0.39374707006598153,25.89154642496638,56.3803451905594,2.4274832087696154,2.2588366002962985,0.3166867951747605,-1.1391072481138522,30.825668459717036,0.5461196899414062,0.6953328777954653,-2.244634246826166,-4.213855542815651,-0.2754129508366816,-3.2292448948209085,-1.260023598831424,3.1471176147460866,5.7377326069774615,-54.93336877557013,0.9846106479947432,4,1.582813262939446,1.6614913940429616,-0.6190099716186594,-1.0899200439453196,-1.2264480590820384,2,-0.011127566112534848,1.6695742233275874,44.022605895996094,-1.0077838233100973,44.957481384277344,1.2537183067403153,46.61434555053711,-0.011127566112534848
6731,2021-04-29,43.48111343383789,44.38359832763672,43.35152816772461,43.860618591308594,2245534.0,-0.0043451045312847825,-2.231906823951023,1.301597477529371,22.246195950813558,50.8635385844048,2.3499542421001536,2.474491630998344,0.49539802473854877,-0.9019417103200453,31.100691397894536,1.0320701599121094,0.48126108139800294,-2.3702892303466783,-4.56769225696663,-0.17288620372672625,-3.4689907436566543,-1.2715877170367023,3.1363821411132804,3.6890110474858364,-50.01881037913124,1.098701513309976,4,1.7054615020751953,1.788766860961914,-0.1862812042236328,-0.8723983764648438,-0.7312393188476491,3,-0.030548117076623527,2.2615107594374915,43.67086791992188,1.6695742233275874,44.022605895996094,-1.0077838233100973,44.957481384277344,-0.030548117076623527
6732,2021-04-30,43.39318084716797,43.54127883911133,42.90723037719727,43.47648620605469,2422711.0,-0.002022316811268521,4.95656536697241,0.21951047896667839,23.233062530483195,44.97880935573556,2.1308780133469725,2.562972155149822,0.5786471406699931,-0.7662585902003372,31.15292514048672,0.6340484619140554,0.3175310611299835,-2.3751472473144517,-4.81196150686182,0.06166701223291682,-3.5935543770881324,-1.156740117540771,2.9630373352050796,12.426000872040973,-37.29530735406628,1.2184071297736834,4,1.4925670623779297,1.654550552368164,0.3413228988647461,-0.5507450103759766,-0.7682685852050781,4,-0.011412132749118009,-2.231906823951023,43.48111343383789,2.2615107594374915,43.67086791992188,1.6695742233275874,44.022605895996094,-0.011412132749118009
6733,2021-05-03,44.11516571044922,44.27252197265625,43.52276611328125,44.022605895996094,1762117.0,0.016638210179246826,2.6818403207073547,-1.1110907592270354,31.334222748515117,41.656622015307704,1.112308118756964,1.8252156184487092,-0.12570333647303045,-1.4273116388393277,30.547076981320565,0.8793411254882812,0.015825689328991643,-1.5837406158447251,-4.129005800189958,0.9615245685005078,-2.856373208017338,-0.3111080236721122,1.896153691406255,59.862298168701614,11.963914504349603,1.272632592172615,5,0.7705821990966797,0.9325656890869141,-0.3795051574707031,-1.2727298736572266,-1.5087623596191406,0,-0.03430551325666098,4.95656536697241,43.39318084716797,-2.231906823951023,43.48111343383789,2.2615107594374915,43.67086791992188,-0.03430551325666098
6734,2021-05-04,43.39780807495117,44.14293670654297,43.2774772644043,44.05962753295898,2107675.0,-0.016261020987803576,1.0893769857715154,-7.1501813386085615,30.511789304713417,37.8865349863547,1.6206366060752586,2.4867230551626562,0.6107160801593778,-0.6544223919409546,29.51756938228932,0.8654594421386719,-0.26151541071955364,-2.184701156616214,-4.9298652294225604,0.5604629161901329,-3.557283193019387,-0.8121191202130404,2.303102424438478,33.22868784897945,-17.15417091786194,1.3725820364031749,5,1.4879398345947266,1.649923324584961,0.33785247802734375,-0.5553722381591797,-0.3795051574707031,1,-0.015570024985771203,2.6818403207073547,44.11516571044922,4.95656536697241,43.39318084716797,-2.231906823951023,43.48111343383789,-0.015570024985771203
6735,2021-05-05,44.19847106933594,44.20772933959961,43.22657012939453,43.56442260742188,2292053.0,0.018449387881571466,2.007084984742731,-0.9580384109930137,32.28897287104623,34.39217978714499,0.5401238954932452,1.6573054273724566,-0.1589502715346498,-1.4043843141501426,28.405062717303576,0.9811592102050781,-0.5584567512245044,-1.3118394851684556,-4.125466621350604,1.501787651013693,-2.71865305325953,0.09497408292261866,1.2230714178344755,87.46062875141136,36.933794487158565,1.4068135680910754,5,0.6872768402099609,0.8492603302001953,-0.4628105163574219,-1.270416259765625,-1.0413246154785156,2,-0.04282724071158128,1.0893769857715154,43.39780807495117,2.6818403207073547,44.11516571044922,4.95656536697241,43.39318084716797,-0.04282724071158128
6736,2021-05-06,44.27252197265625,44.915828704833984,44.017974853515625,44.017974853515625,2205981.0,0.001675417758323583,-6.054519841745594,0.4014631915866529,32.80454715666728,31.249289003181524,0.12517434211970624,1.4590408285737482,-0.19647658319230743,-1.416221445892674,26.157706852039773,0.8978538513183594,-0.7353607010099381,-1.111441040039061,-3.908216292882912,1.68533421280479,-2.509828666460983,0.28694658638286086,0.8975893035168525,67.97235548161389,18.29635161058195,1.3983876264219248,5,0.5900859832763672,0.7752094268798828,-0.5079355239868164,-1.2449626922607422,-1.3421516418457031,3,-0.04129202562586076,2.007084984742731,44.19847106933594,1.0893769857715154,43.39780807495117,2.6818403207073547,44.11516571044922,-0.04129202562586076
6737,2021-05-07,44.49467086791992,44.63351440429688,44.22624206542969,44.55483627319336,1638663.0,0.005017760122201231,2.7446599558063514,-0.23636254645725932,34.91964114239022,30.236211906753013,-0.4797179468770665,1.0916552814260854,-0.3687699339367043,-1.580588388830101,23.722998212243617,0.4072723388671946,-0.9928106420322251,-0.7615562438964858,-3.47002790826874,1.9469154204757686,-2.115792076082613,0.5926795882896414,0.4491523183556012,75.06848015825521,26.313316215632895,1.3542358321861285,5,-0.5785121917724609,0.5530605316162109,-0.7300844192504883,-1.3467788696289062,-3.3507537841796804,4,-0.0392136118527322,-6.054519841745594,44.27252197265625,2.007084984742731,44.19847106933594,1.0893769857715154,43.39780807495117,-0.0392136118527322
6738,2021-05-10,43.1710319519043,43.79119873046875,43.11549377441406,43.721778869628906,1712779.0,-0.029748257267590006,-1.041949819301067,9.15388029419224,33.19621738189245,29.602910612387536,0.6301286654349241,2.2538258031861744,1.0054408611906354,-0.21100720774565218,21.75693979823842,1.3791770935058594,-1.3155109361477741,-1.9093269348144517,-4.682259119268821,0.8636052496399174,-3.29579302704164,-0.5228608425872636,1.7447967529296875,3.0848802937617994,-43.22274116781543,1.3864660922271848,5,0.7404975891113281,1.876699447631836,0.6629762649536133,0.11570167541503906,-1.84661865234375,0,-0.01265014212654969,2.7446599558063514,44.49467086791992,-6.054519841745594,44.27252197265625,2.007084984742731,44.19847106933594,-0.01265014212654969
6739,2021-05-11,42.13896179199219,42.94425582885742,41.69466400146485,42.72210311889648,2158144.0,-0.023906543653204992,1.4324215950901884,1.0588190476190347,24.903352597578078,29.49311129823328,1.5275421824959423,3.0865672760008565,2.0965289132611105,0.854154252932311,20.51222585851987,1.476367950439446,-1.6801584274736143,-2.714388275146483,-5.67335458890949,0.24457803861652394,-4.19387143202799,-1.234905118264976,2.576007080078128,13.793078946339795,-27.853764162979537,1.4794831568815048,5,1.1662845611572266,2.3024864196777344,1.8639726638793945,1.3166980743408203,-0.7867774963378906,1,0.011092858935283889,-1.041949819301067,43.1710319519043,2.7446599558063514,44.49467086791992,-6.054519841745594,44.27252197265625,0.011092858935283889
6740,2021-05-12,41.91218566894531,42.18524169921875,41.71317672729492,42.06028366088867,1678585.0,-0.005381625778211996,1.3721019389094953,0.2539658657525854,22.582414322662984,29.53046889510544,1.652379597579504,3.1408552799631693,2.357181783521199,1.110378635964274,19.601925177582377,0.4720649719238281,-1.8377117458995826,-2.729428291320801,-5.8973281645311815,0.4384715818895799,-4.313378227925995,-1.1454783547156069,2.440346618652349,6.752888706775777,-28.70656916453857,1.583949936605191,5,1.3930606842041016,2.5292625427246094,2.3360376358032227,1.7887630462646484,-0.7127304077148438,2,0.026391304363655,1.4324215950901884,42.13896179199219,-1.041949819301067,43.1710319519043,2.7446599558063514,44.49467086791992,0.026391304363655
6741,2021-05-13,42.45830154418945,42.45830154418945,41.259620666503906,41.66226577758789,1862517.0,0.013030002289973197,2.011625678084686,-5.37506117507663,26.614576088991,29.906192623828527,1.0570837977965297,2.3776538287976265,1.8552694381971975,0.585879294554644,18.61724707299624,1.1986808776855469,-1.872439720815585,-1.9681051254272433,-5.1140862168659,1.1778759660114133,-3.5410956711465715,-0.39511457970791497,1.575286549072274,35.52811590532371,5.986872537880622,1.5729905457193278,5,0.6294231414794922,1.765625,1.789921760559082,1.2426471710205078,-2.550090789794922,3,0.016459558772991212,1.3721019389094953,41.91218566894531,1.4324215950901884,42.13896179199219,-1.041949819301067,43.1710319519043,0.016459558772991212
6742,2021-05-14,42.82392120361328,42.99979019165039,42.3194580078125,42.94888305664063,2292228.0,0.008611264372959004,5.000033642847531,-0.15698019896874515,35.95367349234924,30.41946492869899,0.672995433529934,1.792273548698148,1.5604980777833077,0.26838626229614704,17.252510298161518,0.6803321838378906,-1.7818480246650523,-1.4046335220336914,-4.422224612155375,1.6129575680879924,-2.9134290670945333,0.1041620230271505,0.8213114499023533,61.79151887022745,29.963876084101194,1.508795545060843,5,0.26380348205566406,1.4000053405761719,1.8686017990112305,1.3213272094726562,-3.3090972900390625,4,0.0024857398436526346,2.011625678084686,42.45830154418945,1.3721019389094953,41.91218566894531,1.4324215950901884,42.13896179199219,0.0024857398436526346
6743,2021-05-17,43.147891998291016,43.2821044921875,42.67119598388672,43.254337310791016,1667375.0,0.007565182859770481,6.543026706231454,0.8518224555833205,43.73757010040053,31.88899612821978,0.22058444786855347,1.2483580447616234,1.3037980077662752,-0.016761307691076865,15.700110113769854,0.6109085083007812,-1.6392578029303166,-0.9003978729248061,-3.7062924523474052,1.905496706497793,-2.3033451626361057,0.5025494167864935,0.16335497704297808,93.363976898499,57.00547145082751,1.4029472897113004,5,-0.06016731262207031,1.0760345458984375,1.787607192993164,1.0436382293701172,-3.8320770263671875,0,-0.04644432953132793,5.000033642847531,42.82392120361328,2.011625678084686,42.45830154418945,1.3721019389094953,41.91218566894531,-0.04644432953132793
6744,2021-05-18,42.88408660888672,43.24045181274414,42.67119598388672,43.24045181274414,2451858.0,-0.006113980942910158,2.1947890686048876,3.34787127293578,44.29528753410376,33.223031090781724,0.4513157188655299,1.3502978718849619,1.6375225115405314,0.2847274319787658,16.72078036471244,0.5692558288574219,-1.5088443203156743,-1.0174919128417983,-3.73928937216467,1.7043055464810735,-2.378390642503234,0.3434068168196376,-1.6244659423828125,80.32034282567119,38.432500325365766,1.3608987296614345,5,0.20363807678222656,1.298187255859375,2.1381893157958984,1.3629798889160156,-4.1652984619140625,1,-0.03636951215845563,6.543026706231454,43.147891998291016,5.000033642847531,42.82392120361328,2.011625678084686,42.45830154418945,-0.03636951215845563
6745,2021-05-19,42.18524169921875,42.56937789916992,41.828880310058594,42.44904708862305,2485138.0,-0.016296136047891263,1.935762195352495,0.7402669692460848,41.24999806817638,34.16141452539385,0.9326276158558215,1.814482706744819,2.388417471407138,1.0168355535081588,18.44506156616209,1.055206298828125,-1.4963070410426553,-1.508303070068358,-4.075067306921824,1.0584611667851078,-2.7916851884950944,-0.2249209516416215,-0.8860044097900399,45.76654809103289,-0.9138144029541024,1.2833821184267347,5,0.7613258361816406,1.9600067138671875,2.874058723449707,2.0618247985839844,-3.1933975219726562,2,-0.01974760295328304,2.1947890686048876,42.88408660888672,6.543026706231454,43.147891998291016,5.000033642847531,42.82392120361328,-0.01974760295328304
6746,2021-05-20,43.02293014526367,43.02293014526367,42.34722518920898,42.416648864746094,2183572.0,0.019857381688545228,1.2290147420611435,-2.2982141566047285,47.72984237842744,35.58477021828688,-0.11282038289436969,0.7383558007071471,1.594339344095843,0.20793848718555807,20.073882466717087,0.8376884460449219,-1.4010690201813532,-0.49520912170410014,-2.6993834138476345,1.7089651704394342,-1.5972962677758673,0.606878024367667,-1.684868565368653,82.165563296356,29.865386935130942,1.102087146071766,5,-0.49752044677734375,1.1223182678222656,2.1381893157958984,1.2241363525390625,-3.781166076660149,3,-0.04238379110572843,1.935762195352495,42.18524169921875,2.1947890686048876,42.88408660888672,6.543026706231454,43.147891998291016,-0.04238379110572843
6747,2021-05-21,43.379295349121094,43.67086791992188,42.8979721069336,42.93499755859375,2841323.0,0.008283145816758264,-1.9821462739730877,0.7328245235413665,45.276290851033615,36.927000603747004,-0.7197271227130031,0.1340762614617148,1.2436547697523608,-0.11786198579382301,21.265985564552242,0.7728958129882812,-1.3703265410038483,0.022908592224119673,-1.6305937363926404,1.6764109208408797,-0.8038425720842639,0.8496597565325033,-2.0031859645690915,84.17076373155254,31.47108942590893,0.8267511643083804,5,-0.9140510559082031,0.7659530639648438,1.9009981155395508,0.8677711486816406,-4.544803619384766,4,-0.08001708111648453,1.2290147420611435,43.02293014526367,1.935762195352495,42.18524169921875,2.1947890686048876,42.88408660888672,-0.08001708111648453
6748,2021-05-24,43.38855361938477,43.48574447631836,43.19417190551758,43.34226989746094,1862764.0,0.00021342601785412363,1.42305314714134,0.10417274834722987,49.93465305783829,39.70825621044258,-0.7765473306541324,0.0013188257618281796,1.2452253767701364,-0.09124021155700035,21.28732896683952,0.29157257080078125,-1.354698824865288,0.11061325073242756,-1.362034650921231,1.5832611523860862,-0.6257107000944018,0.8469372015592569,-1.9206538934179775,84.67338764791894,28.291705264936297,0.7363239508268281,5,-0.9233093261718821,0.7520675659179616,2.185625076293938,0.8585128784179616,-4.600345611572273,0,-0.08927999167227096,-1.9821462739730877,43.379295349121094,1.2290147420611435,43.02293014526367,1.935762195352495,42.18524169921875,-0.08927999167227096
6749,2021-05-25,43.24508285522461,43.656982421875,43.16177368164063,43.36541366577149,2773199.0,-0.0033066500768549334,-2.45154343144305,-2.599851644275696,42.57927857256111,41.93013001598682,-0.5136931457189107,0.08806815062095552,1.4089729278962437,0.09621272903879685,20.51693456738028,0.4952087402343679,-1.384127119784111,0.006018638610839844,-1.4243005760579663,1.436337853279646,-0.7091409687235668,0.7211782459452465,-1.6890644014996141,76.88447726698475,23.424726247198805,0.7151596073344038,5,-0.7798385620117188,0.8168601989746094,2.5894269943237305,1.001983642578125,-4.563320159912109,1,-0.09086045450427604,1.42305314714134,43.38855361938477,-1.9821462739730877,43.379295349121094,1.2290147420611435,43.02293014526367,-0.09086045450427604
6750,2021-05-26,43.18491744995117,43.6523551940918,43.166404724121094,43.32375717163086,2167475.0,-0.0013912658110717402,-4.526397987072144,1.153816890692298,41.51626439377576,43.585873160962905,-0.2838552807553114,0.11590311979335155,1.4867468091134342,0.17259747743904086,19.684510405396352,0.4859504699707031,-1.2969373604742884,-0.029849243164065342,-1.4457203387297568,1.3860218524016261,-0.7377847909469111,0.6780863046187804,-1.5443050175783029,63.28688560024194,11.181099839957724,0.7079355477828475,5,-0.4350433349609375,0.8770256042480469,2.361492156982422,1.0621490478515625,-4.95671081542968,2,-0.10341872965612364,-2.45154343144305,43.24508285522461,1.42305314714134,43.38855361938477,-1.9821462739730877,43.379295349121094,-0.10341872965612364
6751,2021-05-27,42.15284729003906,43.2774772644043,42.06954193115234,43.2774772644043,7688331.0,-0.02389885684297577,1.1481471431236665,8.100203319046049,33.782070892397584,43.34458398319049,0.7826316873867398,1.099745213674126,2.5159928664317874,1.2284996453666253,19.663319586013177,1.2079353332519602,-1.0538657008842023,-0.9955060958862276,-2.4816384652386034,0.4906262734661482,-1.7385722805624155,-0.2524399112100397,-0.43102463816423153,5.2022735827036355,-42.18133718419619,0.7430661846761865,5,0.5970268249511719,1.9090957641601562,3.3935623168945312,2.094219207763672,-4.466129302978516,3,-0.07498907703774327,-4.526397987072144,43.18491744995117,-2.45154343144305,43.24508285522461,1.42305314714134,43.38855361938477,-0.07498907703774327
6752,2021-05-28,42.8979721069336,43.05532836914063,41.91218566894531,42.06954193115234,2365112.0,0.017676737511171936,-1.0000000000000124,-0.7366246629242194,47.94424318591335,43.81199210380303,0.05488766359862751,0.332674787025077,1.7875357970687773,0.5068304701519537,19.329856195013704,1.1431427001953196,-0.734544340766206,-0.22562084197997478,-1.711079371624571,1.2598376876646213,-0.9683501068022764,0.5171084228423268,-1.098187644336889,56.4986401042445,3.36647985243998,0.742729264822299,5,-0.14809799194336648,1.163970947265618,2.648437499999993,1.3490943908691335,-5.7805137634277415,4,-0.08523032345715764,1.1481471431236665,42.15284729003906,-4.526397987072144,43.18491744995117,-2.45154343144305,43.24508285522461,-0.08523032345715764
6753,2021-05-31,42.60177230834961,42.97665023803711,42.57400512695313,42.703590393066406,1028914.0,-0.006904750598598075,-4.117748309050288,-0.1229048478597194,53.918486388021314,44.88123642090498,0.29667190919991526,0.5372254481005854,2.089845042549271,0.8312090928123297,19.86566037900327,0.40264511108397727,-0.47595337835612384,-0.4461509704589872,-1.8719176684088907,0.9796157274909163,-1.1590343194339354,0.266732378515961,-0.7271445074598901,39.52246232957577,-17.818065788989195,0.712883348974951,5,0.148101806640625,1.4370307922363281,2.9527368545532227,1.645294189453125,-5.363983154296875,0,-0.08843013739770922,-1.0000000000000124,42.8979721069336,1.1481471431236665,42.15284729003906,-4.526397987072144,43.18491744995117,-0.08843013739770922
6754,2021-06-01,42.72210311889648,43.26822280883789,42.504581451416016,42.703590393066406,1878586.0,0.002824549403154464,-2.666675824930626,-0.18182158780106167,56.983214498799725,46.629371579863125,0.1686865589771358,0.3833305179649429,1.9580502884962456,0.7279236705419763,20.090887450386774,0.763641357421875,-0.35816150784921064,-0.29203491210937926,-1.714912741855592,1.1308429176368335,-1.0034738269824857,0.41940400276372714,-0.8099174499511648,46.542445333479066,-16.486685356355615,0.7114389148731055,6,0.06942367553711648,0.370250701904304,2.8138933181762766,1.524963378906257,-5.484313964843743,1,-0.0920810265387888,-4.117748309050288,42.60177230834961,-1.0000000000000124,42.8979721069336,1.1481471431236665,42.15284729003906,-0.0920810265387888
6755,2021-06-02,42.305572509765625,42.82392120361328,42.2176399230957,42.6897087097168,2115220.0,-0.009749768356947186,-1.1652849776227683,-20.749845456426673,48.653051282758646,46.731950347011036,0.6750721690652668,0.6859477070793503,2.3493867608365164,1.1656057607526833,20.491859126747475,0.6062812805175781,-0.3515331333931684,-0.6139205932617173,-1.9545432582310198,0.7267020717075852,-1.2842319257463686,0.05639073922293392,-0.3230395507812531,28.813393573118972,-36.13731248898151,0.6703113324846497,6,0.48595428466796875,0.7821521759033203,2.9990177154541016,1.9414939880371094,-6.210926055908203,2,-0.08565797835773581,-2.666675824930626,42.72210311889648,-4.117748309050288,42.60177230834961,-1.0000000000000124,42.8979721069336,-0.08565797835773581
6756,2021-06-03,42.444419860839844,42.50921249389648,41.90755844116211,42.33797073364258,2030947.0,0.0032820109228439698,4.098020202020448,-0.2771129802679272,46.51364906880186,46.86943459342973,0.4978919076566086,0.42490650473611424,2.188378850386961,1.0587604268965833,21.82279950386431,0.6016540527343679,-0.32881109691074784,-0.38366813659668253,-1.5770655833865135,0.8097293101931484,-0.980366859991598,0.21303058679823295,1.2264480590820384,39.4558299924304,-24.824817248738306,0.5966987233949169,6,0.33785057067871094,0.6433048248291016,2.848600387573242,1.8026466369628906,-6.289608001708984,3,-0.09933492412293099,-1.1652849776227683,42.305572509765625,-2.666675824930626,42.72210311889648,-4.117748309050288,42.60177230834961,-0.09933492412293099
6757,2021-06-04,42.74987411499024,42.74987411499024,42.310203552246094,42.550865173339844,1664847.0,0.007196570365477273,3.418601084935254,1.8695215911127705,46.33106174089789,46.46903555821414,0.10478407700869496,-0.018936644171496653,1.8911603406686197,0.7873353987161025,23.1102049561064,0.43967056274414773,-0.2103680574657858,0.009025955200200997,-0.8902534200761991,0.9083053304766011,-0.4406137324379955,0.4586656428383975,0.8857276153564442,61.9047352042395,1.2491107260192251,0.44963968763819856,6,0.03239631652831321,0.33785057067870383,2.478353500366204,1.497192382812493,-6.164646148681648,4,-0.11843674941148652,4.098020202020448,42.444419860839844,-1.1652849776227683,42.305572509765625,-2.666675824930626,42.72210311889648,-0.11843674941148652
6758,2021-06-07,42.62491226196289,42.82392120361328,42.444419860839844,42.77301406860352,1212375.0,-0.0029230928889105723,2.0370302530756783,-0.7441967451935149,47.54816447048856,47.02113399131718,0.12296268636413998,0.06641883549374938,1.9874166301248977,0.9417331430806541,23.431583369506644,0.3795013427734375,-0.21106264637813865,-0.08862991333008097,-0.9658038235797974,0.7885439969196355,-0.5272168684549428,0.3499570417947808,0.9761286026001059,52.72085003784799,-5.222296659676019,0.43858695512485946,6,0.1550445556640625,0.4628124237060547,2.341827392578125,1.6221542358398438,-6.317371368408203,0,-0.12920739600845366,3.418601084935254,42.74987411499024,4.098020202020448,42.444419860839844,-1.1652849776227683,42.305572509765625,-0.12920739600845366
6759,2021-06-08,42.60640335083008,43.12474822998047,42.60640335083008,42.68507766723633,1479056.0,-0.0004342275479433111,-12.176978277734678,0.5312178034205391,54.57289670774629,48.47187091509169,0.04620657583343046,0.12832199261508492,1.9855142821311773,0.9850658062482864,22.62493029282578,0.5183448791503906,-0.21929748426790496,-0.13051090240478658,-0.9671989669211953,0.7061771621116222,-0.548854934662991,0.2878331298534178,0.9607678652648985,57.41462145738203,-1.9833237766823686,0.4183440322582051,6,-0.013885498046875,0.4813213348388672,2.3603363037109375,1.6406631469726562,-6.271095275878906,1,-0.12600486721610937,2.0370302530756783,42.62491226196289,3.418601084935254,42.74987411499024,4.098020202020448,42.444419860839844,-0.12600486721610937
6760,2021-06-09,43.01830291748047,43.09235382080078,42.63417053222656,42.76838684082031,1509241.0,0.009667550749560494,1.3023251356169372,-3.1765903801396433,49.94463962816816,50.267711885732865,-0.43785818692641953,-0.20707817292604602,1.5521977461853282,0.6044059794137198,21.774684681540585,0.4859504699707031,-0.26834419102837614,0.22608280181884766,-0.5226776379033211,0.9748432415410164,-0.14829741804224028,0.6004630216799356,0.5156760431158531,91.25483030848159,33.30189278954384,0.37438021986108466,6,-0.43041229248046875,0.06942176818847656,1.9484367370605469,1.2287635803222656,-6.780185699462891,2,-0.13437335672018869,-12.176978277734678,42.60640335083008,2.0370302530756783,42.62491226196289,3.418601084935254,42.74987411499024,-0.13437335672018869
6761,2021-06-10,43.15714645385742,43.30061721801758,42.67582321166992,43.08772659301758,1382214.0,0.003227545648262442,2.5065190862574664,0.27777268980675884,47.19626933146661,50.18460367968323,-0.46853142095091016,-0.306601162022865,1.3907217958457636,0.4952663442326468,20.488342981903646,0.6247940063476562,-0.2486373740671226,0.3299840927124009,-0.4183897008859958,1.0783578863107977,-0.04420280408679389,0.7041709895115957,0.3443040963502142,85.51405648786162,29.60198008193877,0.37418689679919753,6,-0.5530586242675781,-0.06942176818847656,1.8095932006835938,1.0899200439453125,-7.006961822509766,3,-0.1636461300227774,1.3023251356169372,43.01830291748047,-12.176978277734678,42.60640335083008,2.0370302530756783,42.62491226196289,-0.1636461300227774
6762,2021-06-11,42.93037033081055,43.42094802856445,42.865577697753906,43.3839225769043,1953888.0,-0.005254659811425144,1.1052578303496543,-6.533465215957798,44.51826848298746,49.140135023568355,-0.2644902917834102,-0.07530201261621983,1.582364144664794,0.7497685662806788,19.72467631936723,0.5553703308105469,-0.2235106077335871,0.09788551330566264,-0.6519040220840111,0.8476750486953364,-0.2770092543891707,0.47278028100049596,0.5392023772161778,49.763077608197165,-2.407164231564707,0.3748947676948365,6,-0.2661170959472656,0.01619720458984375,2.024799346923828,1.3166961669921875,-6.891262054443359,4,-0.1578266951686872,2.5065190862574664,43.15714645385742,1.3023251356169372,43.01830291748047,-12.176978277734678,42.60640335083008,-0.1578266951686872
6763,2021-06-14,41.14391708374024,41.986236572265625,39.33895492553711,41.986236572265625,4644281.0,-0.04161280774669185,5.285694876567531,1.8571608800968757,31.95546458434626,46.35927392196241,1.4454201238180175,1.637264064388667,3.297727960082483,2.547633872145539,20.192922303841083,3.5914154052734375,-0.08478983242018501,-1.5883689880371037,-2.6368123634090566,-0.5399256126651508,-2.1125906757230837,-1.0641473003511237,2.294415338949193,44.21766800302802,-4.627016106159907,0.5242216876859775,6,0.23603439331053977,0.4211597442626882,3.3380279541015554,3.103149414062493,-4.970592498779304,0,-0.11079861716018302,1.1052578303496543,42.93037033081055,2.5065190862574664,43.15714645385742,1.3023251356169372,43.01830291748047,-0.11079861716018302
6764,2021-06-15,41.32441329956055,41.91681289672852,41.0837516784668,41.51416778564453,3166514.0,0.0043869477826561365,-1.4827562685099605,0.22527614363545154,34.34577189479968,44.76957621218919,1.168714499235847,1.4060171668069614,3.039612365767681,2.3765375439158305,20.686472883154522,0.8330612182617259,-0.1262360564745535,-1.3298891067504854,-2.5489303587667607,-0.11084785473421022,-1.9394097327586266,-0.7203684807423443,2.0965347290039062,48.63943480333062,1.5546057581688117,0.6095206260081393,6,0.055538177490234375,0.1804981231689453,3.155217170715332,2.9226531982421875,-5.012245178222656,1,-0.1214021447718705,5.285694876567531,41.14391708374024,1.1052578303496543,42.93037033081055,2.5065190862574664,43.15714645385742,-0.1214021447718705
6765,2021-06-16,41.3521842956543,41.838134765625,41.26887512207031,41.42160415649414,2192853.0,0.0006720239654085525,-3.8234533583295622,0.3658404197575538,41.893166496590624,44.25618925972128,1.1080014880489415,1.3835720744920081,2.93562994072726,2.3428309205200435,20.601879203046366,0.5692596435546875,-0.19685932198417788,-1.260465240478517,-2.598144839622485,0.07721435866545079,-1.929305040050501,-0.5916254409065331,1.9054840087890597,49.31976412758044,-2.9364001721274278,0.6688397995719839,6,0.027767181396484375,0.1527271270751953,2.521162986755371,2.8948822021484375,-4.350425720214844,2,-0.12132070666047856,-1.4827562685099605,41.32441329956055,5.285694876567531,41.14391708374024,1.1052578303496543,42.93037033081055,-0.12132070666047856
6766,2021-06-17,41.19945526123047,41.19945526123047,40.732017517089844,41.14854431152344,2478876.0,-0.003693372841731102,17.36295519256706,-0.7333772942081548,30.457960053580123,42.492511294463746,1.190784330593317,1.4679490246631346,2.971501323145972,2.480621056314547,21.15382654981889,0.6201667785644531,-0.309517294966966,-1.3220205307006836,-2.784687289171316,0.14064622776994895,-2.053353909936,-0.5906871514653673,1.901464508056641,45.578233199697216,-5.887596234988401,0.7313333792353156,6,0.1804962158203125,0.30545616149902344,2.673892021179199,3.0476112365722656,-3.4664573669433594,3,-0.12042241849448942,-3.8234533583295622,41.3521842956543,-1.4827562685099605,41.32441329956055,5.285694876567531,41.14391708374024,-0.12042241849448942
6767,2021-06-18,39.90821075439453,41.19945526123047,39.80176544189453,41.19945526123047,5146131.0,-0.03134130047712125,1.164872434208194,-25.362805334931814,24.783385985424957,39.96309146279001,2.275881906042528,2.620151809499106,4.12041767759257,3.755104442444434,22.608439307590082,1.3976898193359375,-0.37129306178501764,-2.439710807800296,-4.255025776592049,-0.6243958390085425,-3.3473682921961725,-1.5320533234044191,3.042230421142577,21.503410094687226,-30.173050562741594,0.9076574843958771,6,1.47174072265625,1.596700668334961,3.747614860534668,4.315715789794922,-3.77191162109375,4,-0.09416674042779671,17.36295519256706,41.19945526123047,-3.8234533583295622,41.3521842956543,-1.4827562685099605,41.32441329956055,-0.09416674042779671
6768,2021-06-21,39.51482391357422,39.83416366577149,39.29267120361328,39.6444091796875,2604249.0,-0.009857290852785083,1.1272779043279868,0.10035687697198162,21.43449771718977,36.28104713050596,2.4381005462830743,2.8548164844529893,4.375608323910875,4.137253430300667,24.217848853889713,0.61553955078125,-0.4485449964086925,-2.639411163330081,-4.78398758756628,-0.4948347390938821,-3.711699375448177,-1.567122951211985,3.29115781196289,8.465728452994076,-42.048333035402976,1.0722882121180992,6,1.8419857025146484,1.9669456481933594,4.1410017013549805,4.709102630615234,-3.8644752502441406,0,-0.08795979060438242,1.164872434208194,39.90821075439453,17.36295519256706,41.19945526123047,-3.8234533583295622,41.3521842956543,-0.08795979060438242
6769,2021-06-22,39.31581497192383,39.574989318847656,39.17697143554688,39.45002746582031,2441012.0,-0.005036310982573511,1.0722747991538772,1.0357079776273181,22.298496637634315,33.209253464891084,2.370540056369663,2.892669907754211,4.431557730995969,4.343631676803163,26.122650675358084,0.39801788330077414,-0.5660689765753375,-2.6419567108154283,-5.067303596436226,-0.2166098251946309,-3.854630153625827,-1.4292832680050296,3.2793681222978535,5.217400029815919,-46.05709899850904,1.2126734428103987,6,1.983144760131836,2.108104705810554,4.340010643005371,4.908111572265625,-3.651580810546875,1,-0.07992942252900015,1.1272779043279868,39.51482391357422,1.164872434208194,39.90821075439453,17.36295519256706,41.19945526123047,-0.07992942252900015
6770,2021-06-23,38.718788146972656,39.33895492553711,38.718788146972656,39.11680603027344,3188473.0,-0.015185411401938853,-2.116275949318561,2.9655799675979875,18.181800411536045,29.985423584898797,2.563078096356186,3.307528708969876,4.892795940723644,4.921722688186691,28.196877205193726,0.6201667785644531,-0.71493158608709,-3.015677070617677,-5.765941087130287,-0.26541305410506766,-4.3908090788739855,-1.6405450623613689,3.6029380145550434,0.0,-50.589628341554466,1.375132008256306,6,2.3510799407958984,2.4760398864746094,4.916211128234863,5.505138397216797,-2.9805068969726562,2,-0.06215638817257085,1.0722747991538772,39.31581497192383,1.1272779043279868,39.51482391357422,1.164872434208194,39.90821075439453,-0.06215638817257085
6771,2021-06-24,38.991844177246094,39.20473861694336,38.82060623168945,38.82060623168945,3644597.0,0.00705228761904797,-3.486533449174631,-0.4302267630201844,17.72651179856436,27.008561731074014,1.829421609890943,2.9360487874951176,4.464480847592647,4.622406437412025,29.466683743692172,0.4859504699707031,-0.9184217327623969,-2.58457088470459,-5.585486616555272,0.41634484714609243,-4.085028750629931,-1.0841130187792487,2.969588182826101,11.007362846229078,-36.575002921782485,1.5004578659253398,6,1.3606681823730469,2.202983856201172,4.55406379699707,5.232082366943359,-2.9943885803222656,3,-0.05103850930364473,-2.116275949318561,38.718788146972656,1.0722747991538772,39.31581497192383,1.1272779043279868,39.51482391357422,-0.05103850930364473
6772,2021-06-25,39.24176406860352,39.46854019165039,38.93630981445313,39.03812789916992,2252810.0,0.006409542729534978,-1.6136338091492077,1.1892000267326486,21.556418785864324,25.85311219790935,1.1189142234598322,2.527770654109844,4.058408067012813,4.3533247856964365,30.543978119096828,0.5322303771972585,-1.14454699987499,-2.1518405914306555,-5.257414246974655,0.9537330641133437,-3.7046274192026587,-0.5990537636586524,2.3954038701587166,46.887878818970954,-0.042664864029966054,1.5527868277720012,6,1.0760364532470632,1.953063964843743,4.09356498718261,4.98216247558593,-3.1795120239257955,4,-0.03844797016970869,-3.486533449174631,38.991844177246094,-2.116275949318561,38.718788146972656,1.0722747991538772,39.31581497192383,-0.03844797016970869
6773,2021-06-28,38.83449172973633,39.13531875610352,38.75118255615234,39.07978057861328,1958779.0,-0.010378543078623848,1.155856945589221,-1.2045446030496751,20.233738772748012,24.285108517681387,1.300953021350523,2.7809156949057297,4.302470721371407,4.729930997145409,31.710870595227274,0.4905815124511861,-1.4064032041980994,-2.370748901367186,-5.621386458045762,0.8798886553113903,-3.9960676797064707,-0.7454301230279015,2.5108382298469536,13.513597804391217,-30.7651435075841,1.6253187783392877,6,1.4439697265625,2.3533935546875,4.470754623413086,5.389434814453125,-3.059185028076172,0,-0.0694792818511254,-1.6136338091492077,39.24176406860352,-3.486533449174631,38.991844177246094,-2.116275949318561,38.718788146972656,-0.0694792818511254
6774,2021-06-29,38.7882080078125,39.23713684082031,38.70952987670898,38.94556427001953,2355978.0,-0.0011918199482545688,-2.352945454545348,0.6415141288626927,14.573661241989171,21.249607933836785,1.0612434776532993,2.6534126181793454,4.211780349984451,4.748219614486231,33.262807080608276,0.5276069641113352,-1.6695539545364468,-2.2203378677368164,-5.55938783823828,1.118712102764647,-3.889862852987548,-0.5508128824860847,2.294467770509719,10.365884304167295,-26.81525701384016,1.6695249852507332,6,1.1662845611572266,2.395048141479492,4.5147247314453125,5.435718536376953,-4.007942199707031,1,-0.08089724959323752,1.155856945589221,38.83449172973633,-1.6136338091492077,39.24176406860352,-3.486533449174631,38.991844177246094,-0.08089724959323752
6775,2021-06-30,38.6817626953125,39.02886962890625,38.59382629394531,38.90391159057617,2497137.0,-0.002744269920346931,-1.186028234888201,1.4117575757575758,12.314906361843967,19.233713079199436,0.837081783497446,2.6081736347410427,4.160181727558779,4.830717753411044,34.67609561888976,0.4350433349609375,-1.7222272315181542,-2.14559268951416,-5.580215226058371,1.2890298470300507,-3.8629039577862656,-0.4282814212420547,2.116135574816127,10.05316156492994,-20.146116486911737,1.7173112682721061,6,1.2148780822753906,2.4413280487060547,4.581830978393555,5.542163848876953,-4.04034423828125,2,-0.07800907517333,-2.352945454545348,38.7882080078125,1.155856945589221,38.83449172973633,-1.6136338091492077,39.24176406860352,-0.07800907517333
6776,2021-07-01,38.22820663452149,38.87151336669922,37.99217224121094,38.802093505859375,3199974.0,-0.011725320388410565,1.467541225774338,2.5833433502189087,11.861875984668572,17.79798974578206,0.9217776351035383,2.877180575881461,4.441196973830131,5.253086191578923,36.01612365564249,0.8793411254882812,-1.8299703825196119,-2.3883380889892507,-5.92121691685135,1.1445407388728484,-4.154777502920304,-0.6218986750581976,2.2611215589414684,15.98750455401693,-11.252237577643857,1.7664394139310509,7,0.6849613189697195,2.478353500366204,5.177701950073235,5.995719909667962,-3.397033691406257,3,-0.06513319885304258,-1.186028234888201,38.6817626953125,-2.352945454545348,38.7882080078125,1.155856945589221,38.83449172973633,-0.06513319885304258
6777,2021-07-02,37.68671798706055,38.450355529785156,37.68671798706055,38.27911758422852,3707393.0,-0.014164636406772013,-1.5781163470578388,1.0322584933628718,14.863615850925726,17.067891760641608,1.2460433696610878,3.1831006232751093,4.797609651966212,5.762656045186787,37.81012556434615,0.7636375427246094,-2.0404544020775575,-2.676668930053708,-6.290585562446957,0.9372477023395405,-4.483627246250329,-0.8697106138570874,2.4030652540420903,0.0,-24.05561791288694,1.8069583161966238,7,0.9441356658935547,2.867115020751953,5.71919059753418,6.537208557128906,-2.448272705078125,4,-0.04482381274794778,1.467541225774338,38.22820663452149,-1.186028234888201,38.6817626953125,-2.352945454545348,38.7882080078125,-0.04482381274794778
6778,2021-07-05,37.11745834350586,37.90886688232422,37.11745834350586,37.76539611816406,2502081.0,-0.015105046922635701,-1.442853526284493,1.0937512073872653,10.374912509395926,15.743049079726234,1.608639870951869,3.497941379499288,5.224776470102981,6.291263686616304,39.89252055011131,0.7914085388183594,-2.223626485065843,-2.9705558776855483,-6.696477078065634,0.7553653226945372,-4.833516477875591,-1.1075952774955056,2.5397731518691984,0.0,-20.08067563309458,1.862960600190044,7,1.1755409240722656,3.151744842529297,6.288450241088867,7.106468200683594,-1.9299201965332031,0,-0.02842884038725546,-1.5781163470578388,37.68671798706055,1.467541225774338,38.22820663452149,-1.186028234888201,38.6817626953125,-0.02842884038725546
6779,2021-07-06,37.237789154052734,37.487709045410156,36.899940490722656,37.09894943237305,3279948.0,0.0032418925195056847,-1.1896627680588912,-0.21427940631016232,11.910862935271126,15.046278249030127,1.2991632093499348,3.1144655170375586,4.990959884649911,6.119335440341992,42.53628392148521,0.5877685546875,-2.2651750811387146,-2.581794357299806,-6.317319965767766,1.1537312511681534,-4.449557161533782,-0.7140315530658299,1.9114877109484851,15.869417975007435,-0.4915301030616259,1.867762804233979,7,0.9464511871337891,2.9226551055908203,6.156549453735352,6.986137390136719,-2.2076072692871094,1,-0.0392741482675647,-1.442853526284493,37.11745834350586,-1.5781163470578388,37.68671798706055,1.467541225774338,38.22820663452149,-0.0392741482675647
6780,2021-07-07,37.237789154052734,37.51547622680664,36.807376861572266,37.25630569458008,3386724.0,0.0,1.6379410803359529,-0.1333663039894494,12.257478349039388,14.438607865749574,1.192382589056244,2.8029059510881353,4.886473580026205,6.067657539971179,45.336764468522496,0.708099365234375,-2.2563706154614067,-2.292768669128421,-5.877689111921974,1.2921517736651325,-4.085228890525201,-0.5003084477316406,1.4616204360927725,20.851929676714697,7.848584575801752,1.7924602213967775,7,0.9001693725585938,2.876373291015625,5.704151153564453,6.986137390136719,-2.304798126220703,2,-0.06599541492059291,-1.1896627680588912,37.237789154052734,-1.442853526284493,37.11745834350586,-1.5781163470578388,37.68671798706055,-0.06599541492059291
6781,2021-07-08,36.09464645385742,36.83514404296875,35.886383056640625,36.71481323242188,4595401.0,-0.03069845783448988,1.2042975968377345,33.49258343634155,12.613417842138475,13.444941094224482,2.102432300153545,3.5730048276148523,5.915809566440927,7.1554235773249815,48.712127772054984,1.3514060974121094,-2.2844970581914126,-3.0827863693237276,-6.553104291653433,0.38753155300597797,-4.817945330488577,-1.3476274081588784,2.226356590573438,8.122684599705414,-3.6482598415380494,1.7351589611648515,7,1.4671134948730469,3.559019088745117,6.844979286193848,8.129280090332031,-1.217193603515618,3,-0.04026159388162853,1.6379410803359529,37.237789154052734,-1.1896627680588912,37.237789154052734,-1.442853526284493,37.11745834350586,-0.04026159388162853
6782,2021-07-09,36.15481185913086,36.34456634521485,35.88175582885742,35.94654846191406,3431943.0,0.0016668789192977318,-1.7397504657596536,-0.33581837082417976,14.757259954754673,12.836443447780779,1.7414672541242524,3.1402048748047378,5.743024890541804,7.043437969549764,52.44220455639081,0.462810516357429,-2.2302787818865752,-2.683843040466307,-5.927007308039109,0.5593212271064942,-4.305425174252704,-1.06226090667991,1.6792671877419565,13.47020577912852,1.2282497784535344,1.6215821337863994,7,1.4046344757080078,3.496540069580078,6.780185699462891,8.069114685058594,-1.4809951782226634,4,-0.03661031126846648,1.2042975968377345,36.09464645385742,1.6379410803359529,37.237789154052734,-1.1896627680588912,37.237789154052734,-0.03661031126846648
6783,2021-07-12,36.585227966308594,36.9739875793457,36.16407012939453,36.79812240600586,2590120.0,0.011904808379442189,1.8688696263166074,-1.0222364685410752,22.685189778453875,13.737724396276857,1.0710748361768339,2.4777896985181798,5.179393729055171,6.570124821235396,53.27468215674705,0.8191757202148438,-2.1913362228081184,-2.0254924774169893,-5.2269941184483315,1.1760091636143528,-3.6262432979326604,-0.42474165690131827,0.8583864369611405,43.05951852803138,28.692667180293743,1.6007508205156709,7,0.8700847625732422,3.0661239624023438,6.349769592285156,7.638698577880859,-1.5966987609863281,0,-0.036812198780514005,-1.7397504657596536,36.15481185913086,1.2042975968377345,36.09464645385742,1.6379410803359529,37.237789154052734,-0.036812198780514005
6784,2021-07-13,36.30754089355469,36.60374069213867,36.09001922607422,36.585227966308594,2718747.0,-0.007590141928584648,2.26470303030303,1.3043415936497698,24.233436438612216,15.062005515917775,1.0726776448183557,2.4879106686109935,5.34101851246642,6.807520138528751,54.16551112990733,0.5137214660644531,-2.2122687300667963,-2.0523359298706083,-5.142821065892171,1.0381492061509547,-3.5975784978813863,-0.5070933618598303,0.8237017948325871,26.062297148994794,9.470080131151349,1.54524256801078,7,1.0690937042236328,3.34381103515625,6.626299858093262,7.916385650634766,-1.2634735107421875,1,-0.030847661918652625,1.8688696263166074,36.585227966308594,-1.7397504657596536,36.15481185913086,1.2042975968377345,36.09464645385742,-0.030847661918652625
6785,2021-07-14,36.33530807495117,36.43712615966797,36.04836654663086,36.150184631347656,2670191.0,0.0007647772532404229,1.0,-0.6666620875346869,20.04178005759394,15.970883746242814,0.7566306248879258,2.176616890227251,5.1693070353772015,6.740322114769796,55.11227079327882,0.3887596130371094,-2.1904112269814036,-1.7737249374389634,-4.648451086194363,1.1010012113164365,-3.2110880118166634,-0.3363618630612635,0.6386795043945312,41.525275738504206,23.225835867447103,1.4373630743777,7,0.8307476043701172,3.3160438537597656,6.504813194274902,7.888618469238281,-1.4115715026855469,2,-0.03591895209732032,2.26470303030303,36.30754089355469,1.8688696263166074,36.585227966308594,-1.7397504657596536,36.15481185913086,-0.03591895209732032
6786,2021-07-15,36.23811721801758,36.35382080078125,35.98357391357422,36.35382080078125,2754009.0,-0.0026748323347943748,5.39992087303419,-0.6250077273382926,14.918912175648671,15.977027782323141,0.6055168704578477,1.9848218351479545,5.116069163635515,6.799111883131779,55.83446894401367,0.37024688720703125,-2.149922330753242,-1.6228488922119126,-4.217300949508882,0.9716031650850567,-2.9200749208603938,-0.3256228635634315,0.5174240112304673,32.62690257821613,17.202471898651137,1.2972260286484836,7,0.6571941375732422,3.4132347106933594,6.5996904373168945,7.985809326171875,-1.1153717041015625,3,-0.03601528695140477,1.0,36.33530807495117,2.26470303030303,36.30754089355469,1.8688696263166074,36.585227966308594,-0.03601528695140477
6787,2021-07-16,36.150184631347656,36.43249893188477,35.88175582885742,36.18721008300781,3319449.0,-0.0024265219448598163,1.087717268704601,0.320002637565527,16.121487452902045,16.615536109379377,0.5057568235867365,1.872796236200962,5.042288104216674,6.8526933801406145,56.171088799232564,0.5507431030273509,-2.09948878998739,-1.5228801727294936,-4.03610986826623,0.990349522807243,-2.779495020497862,-0.2662653249611253,0.4305995178222659,24.57617647264269,8.541973794805703,1.256614847768369,7,0.548431396484375,3.5011672973632812,6.695721626281738,8.073741912841797,-0.6386795043945312,4,-0.03520678508242536,5.39992087303419,36.23811721801758,1.0,36.33530807495117,2.26470303030303,36.30754089355469,-0.03520678508242536
6788,2021-07-19,36.03910827636719,36.488037109375,35.80770492553711,36.33530807495117,3925211.0,-0.0030726358969727086,1.261525098116294,7.999896970945807,15.862065045210286,17.054558566039283,0.5004060668498269,1.802547116326025,5.029697278030085,6.93588765080689,56.32271159560006,0.6803321838378906,-2.013318464021296,-1.4601707458496094,-3.9172226376179182,0.9968811459186995,-2.6886966917337602,-0.2316447999654585,-0.15735244750976562,29.069466541432654,11.80940510892091,1.2285259458841538,7,0.6224822998046875,2.8578624725341797,6.766302108764648,8.184818267822266,-0.3193397521972656,0,-0.03788361201917667,1.087717268704601,36.150184631347656,5.39992087303419,36.23811721801758,1.0,36.33530807495117,-0.03788361201917667
6789,2021-07-20,36.17332458496094,36.59911346435547,35.96506118774414,36.12241744995117,3389869.0,0.003724185059311269,-2.4683708070321875,-0.171867554445117,19.063937252068143,17.810831777486925,0.2227398736374937,1.4976157455693908,4.8040954405062735,6.783893354498389,56.352986726652965,0.6340522766113281,-1.967567576483333,-1.1688299179077148,-3.5370775052485968,1.199417669433167,-2.3529537115781594,0.01529387576272967,-0.3656196594238281,46.19859926830326,26.869150586667423,1.1841237936704416,7,0.21752166748046875,2.688934326171875,5.299189567565918,7.090269088745117,-0.7127304077148438,1,-0.03275328970263491,1.261525098116294,36.03910827636719,1.087717268704601,36.150184631347656,5.39992087303419,36.23811721801758,-0.03275328970263491
6790,2021-07-21,36.31216812133789,36.4834098815918,36.02985382080078,36.233489990234375,2887218.0,0.0038382851996601186,1.1538336126081246,1.5455226676657925,24.381204783880676,19.118363659902723,-0.06840432780222727,1.2324164686039154,4.580906368343733,6.616149022564912,56.19440109066234,0.4535560607910156,-1.83222533285101,-0.9096553802490206,-3.2274126798662905,1.4081019193682494,-2.0685340300576556,0.24922326955961438,-0.5044631958007812,63.74245046104606,42.17307571565115,1.1588786498086343,7,0.07867813110351562,2.510751724243164,5.130263328552246,6.951425552368164,-1.1061172485351634,2,-0.03492219837405475,-2.4683708070321875,36.17332458496094,1.261525098116294,36.03910827636719,1.087717268704601,36.150184631347656,-0.03492219837405475
6791,2021-07-22,37.00175857543945,37.12208938598633,36.33068084716797,36.47415161132813,3219061.0,0.018990616363013135,1.060239228985536,6.705890909090819,41.19050235694465,22.055390593479387,-0.6881561251505062,0.4069541186221386,3.795638817052428,5.903000045673068,55.57364142524314,0.8099212646484375,-1.6939177091897903,-0.1205606460571289,-2.28410686363101,2.042985571516752,-1.2023337548440693,0.9612124627298115,-1.162397308349611,90.84508268564365,63.79832566022012,1.0817731087869393,7,-0.5368614196777344,1.501821517944336,4.440672874450684,6.261835098266602,-1.7679405212402344,3,-0.05616008760602942,1.1538336126081246,36.31216812133789,-2.4683708070321875,36.17332458496094,1.261525098116294,36.03910827636719,-0.05616008760602942
6792,2021-07-23,37.73299789428711,37.89961242675781,36.700931549072266,37.131343841552734,3513454.0,0.01976228555074755,1.5643438308429292,1.1403451691502515,57.600006782356076,25.934814705024078,-1.309718149769985,-0.46706014779277183,2.9634599935734087,5.1628564075725905,54.86604328772495,1.1986808776855469,-1.545194043255222,0.6861169815063448,-1.2606207123930488,2.6328546754057385,-0.287251865443352,1.6594858284560416,-1.8166729400634765,92.03528203931208,59.024010819679255,0.9733688469496977,7,-0.8793392181396484,0.7705821990966797,3.7094335556030273,5.530595779418945,-2.3834762573242188,4,-0.06917691479706922,1.060239228985536,37.00175857543945,1.1538336126081246,36.31216812133789,-2.4683708070321875,36.17332458496094,-0.06917691479706922
6793,2021-07-26,36.13629913330078,38.08936309814453,35.28472900390625,37.95051956176758,6286954.0,-0.042315714363847956,1.6814131051221688,-3.015388029419224,40.03350823795957,27.690378238284893,0.24205820329022742,0.9666953213583227,4.428140171983031,6.73691573834207,54.44667750169974,2.8046340942382812,-1.3523110801512388,-0.775672149658206,-2.5687046243036633,1.0173603249872514,-1.6721883869809346,0.1208440876645227,1.7633132934570312,30.362967174361888,-4.6176630460748775,0.8965162373227273,7,0.5507469177246094,1.423147201538086,5.3061323165893555,7.127294540405273,0.0,0,-0.017289927893359924,1.5643438308429292,37.73299789428711,1.060239228985536,37.00175857543945,1.1538336126081246,36.31216812133789,-0.017289927893359924
6794,2021-07-27,35.65034866333008,36.32605361938477,35.617950439453125,36.09927749633789,4117026.0,-0.013447709965486832,-1.7567386945867953,0.24744999337660617,36.797551758008304,29.552130649442045,0.6984296873700728,1.2706592887045147,4.7822078726031805,7.199314211613,54.168797367134644,0.7081031799316477,-1.1961052723536767,-1.1047296524047852,-2.7495112079065933,0.540051903097023,-1.9271204301556892,-0.2823388746538811,2.439014434814453,13.036269514620152,-22.75122060523784,0.8223907777509032,7,1.0366973876953125,1.779510498046875,5.7689409255981445,7.5901031494140625,0.7636375427246094,1,0.0019472421292543451,1.6814131051221688,36.13629913330078,1.5643438308429292,37.73299789428711,1.060239228985536,37.00175857543945,0.0019472421292543451
6795,2021-07-28,35.66423416137695,35.85861587524414,35.19216537475586,35.36803436279297,2786979.0,0.00038949122708453743,-1.0571435299935827,-0.6597923252098841,45.59244038876214,32.9603004508991,0.6474253576156244,1.074191379852678,4.656411125954264,7.156176047806667,53.921203536760906,0.6664505004882812,-1.107555897452123,-0.9399677276611342,-2.381659685648607,0.5017242303263387,-1.6608137066548707,-0.21912174866739775,2.425128936767578,16.29397893040397,-22.04310909815683,0.7208459789937379,7,0.9765300750732422,1.6661186218261719,5.697205543518066,7.518367767333984,1.4948806762695241,2,-0.005709921688193509,-1.7567386945867953,35.65034866333008,1.6814131051221688,36.13629913330078,1.5643438308429292,37.73299789428711,-0.005709921688193509
6796,2021-07-29,35.73828125,35.92340850830078,35.41894149780273,35.66423416137695,3209641.0,0.0020762281979191943,1.2708313657477288,0.2499903409017734,45.74668568610602,36.25198914347732,0.5531945966497958,0.8474922608055948,4.4420005208230435,7.043477078686543,53.31682423396875,0.504467010498054,-1.0148470918915038,-0.7414243698120089,-2.0125780357832426,0.5297292961592248,-1.3770012027976222,-0.10584753682639558,2.2351939392089832,18.84979650630758,-21.69784788959306,0.6355768329856165,7,0.9024829864501953,1.592071533203125,5.39406681060791,7.173576354980469,1.2357063293457031,3,-0.014892444700240648,-1.0571435299935827,35.66423416137695,-1.7567386945867953,35.65034866333008,1.6814131051221688,36.13629913330078,-0.014892444700240648
6797,2021-07-30,35.99745559692383,36.1085319519043,35.39580154418945,35.47447967529297,4076922.0,0.007252009270138915,-1.095242367321764,7.062747926433466,43.78058123417203,39.3540464978064,0.3018165477218133,0.47987728540685026,4.031091820976627,6.725482968319604,52.4281961368867,0.7127304077148438,-0.8998548554762564,-0.3977869033813448,-1.5501945579240157,0.7546207511613261,-0.9739907306526803,0.17841692388999064,1.8647671997070319,27.79548719326173,-11.920768871080138,0.5762038272713372,7,0.6433086395263672,1.3328971862792969,4.776214599609375,6.877376556396484,1.7540550231933594,4,-0.021213653300258928,1.2708313657477288,35.73828125,-1.0571435299935827,35.66423416137695,-1.7567386945867953,35.65034866333008,-0.021213653300258928
6798,2021-08-02,36.06225204467773,36.4834098815918,35.81233215332031,36.25200271606445,3079187.0,0.0018000285486687861,1.0567383349116715,-0.36282869543018975,47.282063334125084,42.48939384025717,0.26892905155562374,0.3499144070643112,3.811887059638302,6.6040849817465315,51.02872255956643,0.6710777282714844,-0.7499192530629699,-0.2802301406860437,-1.3892192549029474,0.82875897353086,-0.8347246977944991,0.2742644164224117,1.6931684550781299,67.38357184217001,24.86861965092831,0.5544945571084534,8,0.578512191772468,1.1523990631103587,4.6940622329711985,6.812580108642585,1.9299201965332102,0,-0.019763890697448105,-1.095242367321764,35.99745559692383,1.2708313657477288,35.73828125,-1.0571435299935827,35.66423416137695,-0.019763890697448105
6799,2021-08-03,35.775306701660156,36.21960830688477,35.687374114990234,35.99745559692383,3345342.0,-0.007956944637347418,-1.6744491407650568,1.1707410236821563,44.1319174348819,44.68391746814619,0.5514712524050651,0.5498685115336599,3.942531393354429,6.837580184445116,49.500401867315134,0.5322341918945384,-0.6146892648038076,-0.49405136108398295,-1.5458659113129585,0.5577631891449926,-1.0199586361984743,0.03185591403050836,1.8775835930957,45.1611854933056,2.4169040816933176,0.5259072751144892,8,0.8654575347900391,1.4393444061279297,4.957866668701172,7.099525451660156,1.4393424987792969,1,0.010090547501130809,1.0567383349116715,36.06225204467773,-1.095242367321764,35.99745559692383,1.2708313657477288,35.73828125,0.010090547501130809
6800,2021-08-04,34.78026580810547,35.81233215332031,34.289684295654304,35.6364631652832,4772792.0,-0.027813623006857746,1.5210751200841182,3.8541598694942905,37.1428917467193,44.23418295589894,1.459881960201372,1.4243870124626739,4.768425834855194,7.771659805259404,48.22044097533722,1.5226478576660085,-0.4870462887972309,-1.3662160873413072,-2.511692930615375,-0.22073924406723933,-1.938954508978341,-0.7934776657042732,2.774195489850385,22.36293890156338,-20.766324246419035,0.5727384216370351,8,1.4092578887939453,1.8790111541748047,5.788608551025391,8.085309982299805,2.3510780334472656,2,0.04697262542394043,-1.6744491407650568,35.775306701660156,1.0567383349116715,36.06225204467773,-1.095242367321764,35.99745559692383,0.04697262542394043
6801,2021-08-05,34.64141845703125,34.88671112060547,34.38224411010742,34.60439682006836,3589458.0,-0.003992130245360603,-1.096150645521767,-0.04323960667774575,36.81229643974613,41.924437362275604,1.3731011395530643,1.5270738185178132,4.76629767848452,7.843759614984393,46.508242309434614,0.5044670104980469,-0.3859126553109604,-1.4324020385742173,-2.7613899520972325,-0.10341412505120218,-2.0968959953357214,-0.7679080818127133,2.7171562207865136,16.033644482777536,-28.226221727372863,0.6644939567615067,8,1.548105239868164,1.9391803741455078,5.868447303771973,8.087627410888672,2.2770347595214844,3,0.07267879009452649,1.5210751200841182,34.78026580810547,-1.6744491407650568,35.775306701660156,1.0567383349116715,36.06225204467773,0.07267879009452649
6802,2021-08-06,34.831172943115234,35.01629638671875,34.51646041870117,34.64141845703125,4106394.0,0.005477676565679657,-1.2736840278681556,5.125502318392581,39.58502309922303,41.87460568019377,0.8140400573559816,1.2997078915280582,4.410844764034152,7.5930779071707875,44.6281213194958,0.4998359680175781,-0.32807246596087225,-1.1764656066894545,-2.6157274418070102,0.26279622842810113,-1.896096524248236,-0.45683468913067315,2.343268311772725,24.683517889933537,-20.60977846404835,0.7196309175587794,8,0.5553741455078125,1.5388469696044922,4.978691101074219,7.5970458984375,1.8281059265136719,4,0.06152002517199229,-1.096150645521767,34.64141845703125,1.5210751200841182,34.78026580810547,-1.6744491407650568,35.775306701660156,0.06152002517199229
6803,2021-08-09,35.23844528198242,35.47447967529297,34.82654571533203,34.88671112060547,3442672.0,0.011692754060631971,-1.7451050109495834,1.8536276461009589,42.30182797543097,42.48619192657406,0.29727514605239946,0.8288607603519438,3.8487390600521962,7.122933157540146,43.5011104844286,0.6479339599609375,-0.39509769895680336,-0.7018541336059556,-2.153304374745119,0.7495961075332076,-1.4275792541755408,0.023870986963629548,1.7629105553515174,49.1605358971213,3.8172721115125796,0.7257251205695825,8,0.148101806640625,0.9510784149169922,4.353898048400879,7.037046432495117,1.5966987609863281,0,0.07131601062489867,-1.2736840278681556,34.831172943115234,-1.096150645521767,34.64141845703125,1.5210751200841182,34.78026580810547,0.07131601062489867
6804,2021-08-10,35.187538146972656,35.71514129638672,35.16902542114258,35.23844528198242,3117121.0,-0.0014446475888024723,-11.421239859442107,-0.1447318475136923,40.60326038800056,41.93183859315611,0.30802029624077676,0.8343346558923699,3.737149740836685,7.100574694586811,42.148509631831196,0.5461158752441406,-0.6163972367566259,-0.6967611312866211,-2.1747344932473,0.7812122306740577,-1.4357478122669605,0.04222554969371828,1.651117397860503,58.96661180048734,15.291813540426816,0.7389866809803386,8,0.19900894165039062,1.0019855499267578,4.093563079833984,6.803323745727539,1.2912445068359375,1,0.07970532301872835,-1.7451050109495834,35.23844528198242,-1.2736840278681556,34.831172943115234,-1.096150645521767,34.64141845703125,0.07970532301872835
6805,2021-08-11,35.030181884765625,35.38654708862305,34.91910552978516,35.31712341308594,2069770.0,-0.004471931555705355,1.195649447221741,5.636568002997377,31.9184963199357,40.39537310802607,0.40898719286975904,0.9369381215099963,3.7402588113411,7.178720429500977,40.77686741672041,0.4674415588378835,-0.6306095666988796,-0.7888610839843722,-2.297912012441678,0.7201898444729338,-1.5433865482130216,-0.034335619755722746,1.6555353851168064,48.61123433435124,10.45276152997598,0.7545254642286527,8,0.3563652038574219,1.159341812133789,4.142160415649414,6.8287811279296875,1.92529296875,2,0.06235957674612691,-11.421239859442107,35.187538146972656,-1.7451050109495834,35.23844528198242,-1.2736840278681556,34.831172943115234,0.06235957674612691
6806,2021-08-12,34.93299102783203,35.011669158935554,34.73398208618164,34.99315643310547,2332490.0,-0.002774489074972797,4.714263285971522,0.20967827705397502,20.94142797759251,37.85768941285057,0.4245843626948229,0.9816695873683727,3.674416717422446,7.19629210810627,39.35100656158815,0.2961997985839844,-0.5840224309604451,-0.8207956314086928,-2.3659859241837395,0.7243946613663539,-1.5933907777962162,-0.04820048502116947,1.608964263596711,34.74908266953508,3.2649794279924187,0.7725951463875234,8,0.4535560607910156,1.2565326690673828,4.1930694580078125,5.93324089050293,2.091907501220703,3,0.06293056360301974,1.195649447221741,35.030181884765625,-11.421239859442107,35.187538146972656,-1.7451050109495834,35.23844528198242,0.06293056360301974
6807,2021-08-13,34.877452850341804,35.090347290039055,34.78026580810547,34.872825622558594,1703975.0,-0.0015898489037476926,-2.2683701574153368,-0.0769084453463012,30.790983143745564,36.02534716947507,0.34033216453685355,0.9876039759977786,3.553067989167843,7.184603170031025,37.74524340088674,0.31008148193358664,-0.6138820655119659,-0.8126972198486229,-2.393569678981919,0.7681752392846732,-1.6031334494152674,-0.022260990281978366,1.529366181340471,14.62257732159245,-16.300951569836222,0.7904362295666469,8,0.3771934509277344,1.31207084655761,3.7302598953247,5.523653030395501,2.073394775390618,4,0.058519192183236646,4.714263285971522,34.93299102783203,1.195649447221741,35.030181884765625,-11.421239859442107,35.187538146972656,0.058519192183236646
6808,2021-08-16,34.673816680908196,35.007041931152344,34.54423141479492,34.80340576171875,2902550.0,-0.005838619302487635,-1.380959857130241,-28.005770816116815,33.693987734437954,34.86557720275908,0.36465419097201135,1.1422766079828435,3.5778324683229172,7.301483987031496,36.084237860385336,0.4628105163574219,-0.6603175701567991,-0.9480688095092873,-2.5824983670839003,0.6863607480653258,-1.7652835882965974,-0.1308540307219772,1.6059742666123995,11.067057179251838,-21.205372944169532,0.8172147787873068,8,0.37719154357910867,1.515707015991218,3.9315824508667063,5.724975585937507,2.300170898437507,0,0.05726113761840157,-2.2683701574153368,34.877452850341804,4.714263285971522,34.93299102783203,1.195649447221741,35.030181884765625,0.05726113761840157
6809,2021-08-17,34.988529205322266,34.99315643310547,34.280426025390625,34.669189453125,2492570.0,0.009076373890716027,3.3380582546813873,-2.4642489181947957,39.747193287506,35.154944040624265,-0.08202524028206426,0.7739309270234571,3.0848139827077574,6.905473145111259,34.64629184620266,0.7127304077148438,-0.7151991358391783,-0.5741165161132784,-2.2102755614642007,1.0620425292376439,-1.3921960387887395,0.24396300656218273,1.1718553430863494,64.0167883488583,28.495357225654928,0.8180795226754612,8,0.00925445556640625,1.1963653564453125,3.564803123474121,5.4102630615234375,1.6661186218261719,1,0.05277772114426549,-1.380959857130241,34.673816680908196,-2.2683701574153368,34.877452850341804,4.714263285971522,34.93299102783203,0.05277772114426549
6810,2021-08-18,35.0440673828125,35.22456359863281,34.942249298095696,35.048694610595696,2331904.0,0.001587325296365627,-1.7111273926182549,-0.01448998363453869,39.40684773624225,35.443227518012726,-0.10751419195552359,0.6519442469205217,2.8346601340996855,6.765473947221878,32.98974658608334,0.2823143005371165,-0.8040492410637654,-0.4551733016967745,-2.0671393255112633,1.1567927221177143,-1.261156313604019,0.3508097102104699,0.9659204837546724,80.88242424242425,41.465442032626854,0.8059830119072459,8,-0.046283721923828125,1.1408271789550781,3.469925880432129,5.354724884033203,1.7633094787597656,2,0.04094031823770994,3.3380582546813873,34.988529205322266,-1.380959857130241,34.673816680908196,-2.2683701574153368,34.877452850341804,0.04094031823770994
6811,2021-08-19,34.923736572265625,35.094974517822266,34.590511322021484,34.75249481201172,2722329.0,-0.0034336998965448506,-1.0373759783077587,-37.00741962083177,32.89094098639269,34.69944061658713,0.0637822896916731,0.6415028356265822,2.750488438477788,6.798604172829471,32.656093109136286,0.5044631958007812,-0.8640721025747098,-0.47160301208496236,-1.9370147481932563,0.9938087240233315,-1.2043088801391093,0.2611028559691846,0.9478863470074259,68.13737373737374,26.124666694577314,0.7327058680541468,8,0.07404708862304688,1.2611579895019531,3.4849672317504883,5.475055694580078,1.0459518432617188,3,0.05817642900397679,-1.7111273926182549,35.0440673828125,3.3380582546813873,34.988529205322266,-1.380959857130241,34.673816680908196,0.05817642900397679
6812,2021-08-20,35.122745513916016,35.28472900390625,34.64141845703125,34.99778366088867,2711452.0,0.005698386289181734,1.8659800822541721,0.7297393628870572,35.64358628794217,33.95963598464393,-0.10003759471962326,0.24971680170494892,2.3523838840402505,6.5080110742745205,33.50899856514671,0.643310546875,-0.791030372434335,-0.14208145141601847,-1.1120830977844065,0.8279201949523696,-0.6270822746002125,0.34291937176817555,0.6215816538464409,83.87105351119754,43.205894571829816,0.4850008231841947,8,-0.12496185302734375,1.0621490478515625,3.1505861282348633,5.2760467529296875,0.7960319519042969,4,0.0541572985626384,-1.0373759783077587,34.923736572265625,-1.7111273926182549,35.0440673828125,3.3380582546813873,34.988529205322266,0.0541572985626384
6813,2021-08-23,35.511505126953125,35.72439956665039,35.16902542114258,35.26621627807617,3460672.0,0.011068599773416787,-1.5263194426368898,1.9629098235545515,46.090547076927265,34.569334505635794,-0.4984026881232424,-0.198424110712196,1.8225326974704643,6.021830028625587,32.95840559598576,0.601654052734375,-0.6890151353949747,0.27791786193847656,-0.6107426522069446,1.1665783760838977,-0.16641239513423756,0.7222481190111907,-1.2310791015625,85.25634759820252,43.29439665595548,0.444330257072712,8,-0.5090923309326172,0.6733894348144531,2.6634788513183594,4.887287139892578,0.9441337585449219,0,0.04053172327204013,1.8659800822541721,35.122745513916016,-1.0373759783077587,34.923736572265625,-1.7111273926182549,35.0440673828125,0.04053172327204013
6814,2021-08-24,35.71976852416992,35.779937744140625,35.488365173339844,35.60406875610352,2976825.0,0.005864673898565043,1.470554011248303,0.47168784311283085,68.15733481569505,38.595872116275714,-0.6964710777543459,-0.4229025188291189,1.4668699402243703,5.7128201142173936,32.3465709486902,0.29157257080078125,-0.607806515742098,0.48271026611327983,-0.4133159749768254,1.378736507203385,0.03469714556823078,0.9307233866583289,-1.4104630279541013,94.94132475521246,48.414118166956776,0.4480131205450511,8,-0.6895866394042969,0.46512603759765625,2.059512138366699,4.50084114074707,0.40264892578125,1,0.035112743083066444,-1.5263194426368898,35.511505126953125,1.8659800822541721,35.122745513916016,-1.0373759783077587,34.923736572265625,0.035112743083066444
6815,2021-08-25,35.460594177246094,35.68274688720703,35.39580154418945,35.59018325805664,2557215.0,-0.007255767817992864,-1.2143035869357237,-1.1200461589186312,65.12821596641015,43.50551522614435,-0.4132832567510647,-0.1894814120847741,1.5716989638859076,5.870048208280153,31.43187661777178,0.32396697998046875,-0.5765819673571428,0.2337179183959961,-0.6463556383459803,1.1137914751379725,-0.2063188599749921,0.6737546967669843,-1.0924633911132844,73.15146519735343,21.826545638678844,0.4400367783709894,8,-0.43041229248046875,0.7243003845214844,2.1659584045410156,4.338857650756836,0.02777099609375,2,0.033672691549780254,1.470554011248303,35.71976852416992,-1.5263194426368898,35.511505126953125,1.8659800822541721,35.122745513916016,0.033672691549780254
6816,2021-08-26,35.20605087280273,35.428199768066406,35.081092834472656,35.30324172973633,2457500.0,-0.007178201898452641,1.0,0.7499926407818982,56.76130140190755,46.3911061437179,-0.12955741138235055,0.024394831295033725,1.6706805299793999,6.001655683153352,30.694939695310385,0.3795013427734375,-0.5348466097721953,0.005786132812495737,-0.8407237462698021,0.8522960118947935,-0.4174688067286496,0.4290410723536411,-0.7814478083496041,49.59357493231771,-4.890573208317306,0.42325493954114746,8,-0.17586898803710227,0.9788436889648509,2.400832176208503,4.533235549926765,-0.27768707275389914,3,0.045484396831528384,-1.2143035869357237,35.460594177246094,1.470554011248303,35.71976852416992,-1.5263194426368898,35.511505126953125,0.045484396831528384
6817,2021-08-27,35.23381805419922,35.34952163696289,35.048694610595696,35.081092834472656,2098697.0,0.0007887048023877963,-1.7659499842165027,-1.571394928958202,49.90330639516994,48.1921415504659,-0.1133814060776217,-0.0669479406004001,1.5260939597817753,5.845875621005334,30.234949623021727,0.3008270263671946,-0.42515415014321434,0.071735191345212,-0.6877945219790433,0.8312649046694673,-0.30802966531691567,0.45150004800733967,-0.7550016025585933,25.316264196024534,-28.608572384850177,0.37976485666212784,8,-0.20363616943359375,0.9510765075683594,2.250420570373535,4.505468368530273,-0.7728958129882741,4,0.02088534260454411,1.0,35.20605087280273,-1.2143035869357237,35.460594177246094,1.470554011248303,35.71976852416992,0.02088534260454411
6818,2021-08-30,35.34952163696289,35.36803436279297,35.1505126953125,35.31712341308594,1527557.0,0.0032838786470910097,5.266498159239519,0.21213407932860426,53.29566533431638,49.697527333444825,-0.137629701030491,-0.25168952908406794,1.3051888851586568,5.6072963759743075,30.335248863813025,0.21752166748046875,-0.24720630099713503,0.22307529449462749,-0.41594288121041245,0.8620934701996674,-0.09643379335788893,0.5425843823471439,-0.8186603336222618,41.13912494587701,-11.646141240566259,0.3195090878525199,8,-0.16429710388183594,0.8353729248046875,2.3290977478027344,4.389764785766602,-0.6016540527343679,0,0.01610363598986253,-1.7659499842165027,35.23381805419922,1.0,35.20605087280273,-1.2143035869357237,35.460594177246094,0.01610363598986253
6819,2021-08-31,36.13629913330078,36.32605361938477,35.35877990722656,35.6364631652832,5152430.0,0.022257090334009133,1.199986985662519,15.42788178499941,67.91605290994812,52.86521679718992,-0.8319641923076517,-1.064619299492044,0.42659892790045717,4.701118660314137,29.762489064033847,0.9765319824218821,-0.13266942009376947,0.9918031692504883,0.26171273450275123,1.7218936039982253,0.6267579518766198,1.3568483866243568,-1.5554747723281537,85.14478038058566,30.516599681633082,0.36504521737386914,8,-0.6780166625976562,-0.7543811798095703,0.9869470596313477,3.3414993286132812,-1.9576911926269531,1,0.008837090677694226,5.266498159239519,35.34952163696289,-1.7659499842165027,35.23381805419922,1.0,35.20605087280273,0.008837090677694226
6820,2021-09-01,36.41398620605469,37.77928161621094,36.40473175048828,36.8582878112793,5060405.0,0.007684435855746186,-4.940011374595089,-0.8888948248097749,72.66292292245527,57.28432590119689,-1.0000595767807923,-1.2792230335439996,0.07768007189613968,4.312932131997691,28.419029019214804,1.6429824829101562,-0.0032789345460813024,1.1878042221069336,0.2843148513094249,2.0912935929044423,0.7360595367081828,1.6395489075056844,-1.7284480895773342,49.99993014876928,-6.847760115941668,0.4517446853987535,9,-0.20363616943359375,-0.38413238525390625,0.6444664001464844,3.063812255859375,-1.8651275634765625,2,-0.008007054060316987,1.199986985662519,36.13629913330078,5.266498159239519,35.34952163696289,-1.7659499842165027,35.23381805419922,-0.008007054060316987
6821,2021-09-02,37.15911483764648,37.27481460571289,36.46952438354492,36.46952438354492,4153315.0,0.020462704285527877,-1.3355608169406767,-1.5520773411406972,78.83047723346456,62.08286933958826,-1.5586638892080416,-1.924743665577786,-0.7402932869686438,3.450686707636528,27.002966724201304,0.8608283996582031,0.11365227040386827,1.8070480346679645,0.5970255697888547,3.0170704995470743,1.2020368022284131,2.412059267107516,-2.2260772411904384,77.2881516945208,14.47553341167253,0.6050112324395543,9,-0.745126724243157,-1.129261016845696,-0.1735563278198171,2.27240180969239,-2.656536102294922,3,-0.04496204152349648,-4.940011374595089,36.41398620605469,1.199986985662519,36.13629913330078,5.266498159239519,35.34952163696289,-0.04496204152349648
6822,2021-09-03,36.9739875793457,37.60803985595703,36.83514404296875,37.21464920043945,3466516.0,-0.004982014752224928,-1.982146273973006,-0.3489921005465484,79.20093756658858,65.7618016162173,-1.2106332076773754,-1.655741755771686,-0.639720749070392,3.516136078934082,25.83938197511859,0.7728958129882812,0.2347152446489318,1.514780044555664,0.13184288805152278,2.8977172010598053,0.8233114663035934,2.2062486228077347,-1.8132504613092735,69.36611542904242,0.007699895928979572,0.6914685782520706,9,-0.5599994659423828,-0.9441337585449219,0.011570930480957031,2.457529067993164,-1.939178466796875,4,-0.055326025490407105,-1.3355608169406767,37.15911483764648,-4.940011374595089,36.41398620605469,1.199986985662519,36.13629913330078,-0.055326025490407105
6823,2021-09-06,37.75151062011719,37.922752380371094,37.066551208496094,37.22390747070313,2801844.0,0.021028920375518956,-1.0329698199340605,-2.1923028151153647,81.38800797030291,67.23187641117372,-1.829374660374448,-2.3561394165517484,-1.481377346219233,2.6226848397894287,25.44248835776981,0.9487648010253906,0.4216208655974043,2.16664981842041,0.45141838137187307,3.8818812554689472,1.309034099896138,3.0242655369446823,-2.3812899422268003,93.32123249966524,22.325169441872376,0.857615718524269,9,-1.265787124633789,-1.6499214172363281,-0.7659521102905273,1.6800060272216797,-3.0823211669921875,0,-0.08716441606849867,-1.982146273973006,36.9739875793457,-1.3355608169406767,37.15911483764648,-4.940011374595089,36.41398620605469,-0.08716441606849867
6824,2021-09-07,37.99217224121094,38.103248596191406,37.487709045410156,37.50622177124024,3342266.0,0.006374887180421895,-1.3539881104343703,0.9210530121178808,82.13924505452827,69.12199075429794,-1.9152012950290498,-2.504308789009613,-1.7832062186531772,2.281244825900572,25.445900789018882,0.61553955078125,0.6088153199008701,2.2670797348022447,0.2556087283118842,4.278550741292605,1.261344231557068,3.2728152380474214,-2.3666983930724825,93.46039132543976,22.735248970198768,1.00573550324518,9,-1.4162006378173828,-1.8003349304199219,-1.0644645690917969,1.4393444061279297,-3.0638084411621094,1,-0.08539402896955828,-1.0329698199340605,37.75151062011719,-1.982146273973006,36.9739875793457,-1.3355608169406767,37.15911483764648,-0.08539402896955828
6825,2021-09-08,37.21464920043945,38.46424102783203,37.09894943237305,38.32077026367188,4986872.0,-0.020465348383741255,-1.0415260835712432,-2.276201241865515,71.8446432429719,70.79791762552732,-0.9640832284319458,-1.6387599162147097,-1.0737148755192791,2.9440207752245016,25.02026495808619,1.3652915954589844,0.7207315927374935,1.380333328247069,-0.7080232478428812,3.468689904337019,0.33615504020209386,2.424511616292044,-1.2918423825346466,37.354920511069935,-32.30554584358863,1.0441782880449764,9,-0.45818138122558594,-0.842315673828125,-0.2869415283203125,2.2099246978759766,-2.133556365966797,2,-0.08158188576260372,-1.3539881104343703,37.99217224121094,-1.0329698199340605,37.75151062011719,-1.982146273973006,36.9739875793457,-0.08158188576260372
6826,2021-09-09,37.131343841552734,37.39514541625977,36.79349136352539,36.92770767211914,2822239.0,-0.002238509852344195,-1.5490101010101311,-0.18409935060680038,69.58482733994911,72.98475328605835,-0.6469928749509108,-1.4570170707072947,-1.0461901915472112,2.9079737973740123,24.25495277028609,0.6016540527343821,0.7493814683677371,1.187110328674315,-0.932676898524555,3.306897555873185,0.12721671507487997,2.24700394227375,-0.8527362342581171,20.221609810560828,-45.673299350265104,1.0598936135994363,9,-0.32396697998046875,-0.7590103149414062,-0.7069435119628906,1.841989517211914,-1.5689277648925781,3,-0.06955000632335362,-1.0415260835712432,37.21464920043945,-1.3539881104343703,37.99217224121094,-1.0329698199340605,37.75151062011719,-0.06955000632335362
6827,2021-09-10,36.918453216552734,37.18688201904297,36.700931549072266,37.12671661376953,2336030.0,-0.005733447889967325,1.9577543273081879,-1.0227230152485858,64.20563922545578,74.19697260729606,-0.18998533291212283,-1.1419270091327576,-0.8752476575122898,2.9977322994879927,23.529596955792297,0.4859504699707031,0.8078746897395419,0.8721696853637724,-1.227800935741513,2.9721403064690577,-0.17781562518887029,1.922154995916415,-0.3338569303828791,12.335989235052711,-48.99853389576005,1.049985310552643,9,-0.0069427490234375,-0.5461196899414062,-0.5333919525146484,2.0525665283203125,-2.448272705078125,4,-0.06543812838068741,-1.5490101010101311,37.131343841552734,-1.0415260835712432,37.21464920043945,-1.3539881104343703,37.99217224121094,-0.06543812838068741
6828,2021-09-13,36.659278869628906,37.089691162109375,36.65464782714844,37.006385803222656,1864682.0,-0.007020184334473267,-1.4415328623421109,1.6666727722318895,59.389494343512744,73.24957721102545,0.3067771702088322,-0.7656346372401401,-0.6435461613996551,3.1574727722665585,22.526516434011704,0.4350433349609375,0.9183252767721726,0.5137222290039034,-1.4989695491007566,2.5264140071085635,-0.49262366004843017,1.520068118056237,1.804962158203125,0.25591621800520264,-54.48008412429403,1.0063458890523305,9,0.77520751953125,-0.2869453430175781,-0.7809953689575195,2.1960372924804688,-1.0644683837890625,0,-0.04431264899828413,1.9577543273081879,36.918453216552734,-1.5490101010101311,37.131343841552734,-1.0415260835712432,37.21464920043945,-0.04431264899828413
6829,2021-09-14,36.83514404296875,36.92308044433594,36.45101165771485,36.56208801269531,1736285.0,0.0047972894929348975,1.1030896298561934,-0.7866625637418674,63.969917746017565,72.28368774697682,0.26872769705770594,-0.8390829626116769,-0.8492862627175981,2.8971141958141615,21.12863954123129,0.47206878662108664,1.0694104063376386,0.5972566604614258,-1.3606276918748463,2.555141012797698,-0.38168551570671383,1.5761988366295654,1.5929051208496077,19.08040837053458,-31.94949024588701,0.9789421761681362,9,0.6224822998046875,-0.4628105163574219,-1.0471086502075195,2.020172119140625,0.4165306091308594,1,-0.0588013063643007,-1.4415328623421109,36.659278869628906,1.9577543273081879,36.918453216552734,-1.5490101010101311,37.131343841552734,-0.0588013063643007
6830,2021-09-15,36.478782653808594,37.024898529052734,36.478782653808594,36.872169494628906,2168845.0,-0.009674494247788323,-1.7764826810441798,-1.4406817546800783,62.6728352154245,70.48839418941681,0.7099007006983129,-0.38970560792193254,-0.5275567083103141,3.171668416627469,20.105537528957107,0.5461158752441406,1.2087009214894806,0.16915950775146626,-1.7080238159353769,2.0463428314383094,-0.7694321540919589,1.1077511695948914,1.8701850097656205,2.941426025962989,-46.276167446463944,0.9385916618434226,9,0.9788436889648438,-0.10644912719726562,-0.6907472610473633,2.3765335083007812,1.20330810546875,2,-0.04250193512413969,1.1030896298561934,36.83514404296875,-1.4415328623421109,36.659278869628906,1.9577543273081879,36.918453216552734,-0.04250193512413969
6831,2021-09-16,36.955474853515625,37.154483795166016,36.43249893188477,36.478782653808594,2833643.0,0.013067656457479426,-1.536574905513749,-1.2117644777161476,65.73605441417874,68.99229606137128,0.2249391401598686,-0.7445543377566182,-0.9972030269982923,2.618140306029403,18.764087833025407,0.7219848632812429,1.253558854828519,0.5442647933959961,-1.2344500978960795,2.3229796846880717,-0.34509265225003816,1.4336222390420303,1.3175745698242167,69.32497964673789,16.378305161029886,0.889357445646037,9,0.49289512634277344,-0.5831413269042969,-1.1674394607543945,1.89984130859375,1.0228157043457031,3,-0.05072000905069296,-1.7764826810441798,36.478782653808594,1.1030896298561934,36.83514404296875,-1.4415328623421109,36.659278869628906,-0.05072000905069296
6832,2021-09-17,37.024898529052734,37.64969253540039,36.99250030517578,37.28870010375977,4468583.0,0.0018785762004760453,-2.9999767819828187,-0.5534002336710508,65.44370724928375,67.22070709236914,0.18271061594759175,-0.7000592290364196,-1.0605684491258742,2.47290839423367,17.900075273131055,0.6942176818847656,1.2624601802715176,0.5185808181762681,-1.1712488214354053,2.2084104577879415,-0.3263340016295686,1.3634956379821048,1.1377178647998036,48.669299235301196,-5.532558829670478,0.8449148198058384,9,0.42347145080566406,-0.6525650024414062,-1.236863136291504,1.8304176330566406,1.1940536499023438,4,-0.039499971924163324,-1.536574905513749,36.955474853515625,-1.7764826810441798,36.478782653808594,1.1030896298561934,36.83514404296875,-0.039499971924163324
6833,2021-09-20,36.95084762573242,37.02027130126953,36.46952438354492,36.66390609741211,3160477.0,-0.002000029878872045,1.5869483416653227,-1.087717268704601,58.64441581806363,64.61017051053975,0.14666728047568967,-0.5403516251695777,-0.995070582803848,2.4584227990306147,17.433382640667567,0.5553741455078125,1.1644954387095297,0.37256278991699077,-1.260523370085032,2.0056489499190135,-0.4439802900840206,1.1891058699180022,1.1079617204020522,42.58555848063148,-7.3840569206615,0.8165430800010122,9,0.49752235412597656,-0.5785140991210938,-1.2287626266479492,1.9044685363769531,1.1570281982421875,0,-0.06713424112442512,-2.9999767819828187,37.024898529052734,-1.536574905513749,36.955474853515625,-1.7764826810441798,36.478782653808594,-0.06713424112442512
6834,2021-09-21,36.9739875793457,37.154483795166016,36.64076614379883,36.79349136352539,2738396.0,0.0006262360703510605,-1.1142964800452162,0.629034831161925,56.282455207854575,62.88103850663782,-0.04033221697748246,-0.489824411892684,-1.0177189762857637,2.357436220628969,17.091439516278434,0.5137176513671875,1.0762536548158863,0.3329917907714872,-1.2570420758265328,1.9230256573695073,-0.4620251425275228,1.1280087240704972,0.9872431419337886,44.486649116208774,-5.25279439582048,0.7950169332990084,9,0.067108154296875,-0.601654052734375,-1.3537216186523438,1.8813285827636719,0.6433067321777344,1,-0.03730128081387385,1.5869483416653227,36.95084762573242,-2.9999767819828187,37.024898529052734,-1.536574905513749,36.955474853515625,-0.03730128081387385
6835,2021-09-22,36.65464782714844,37.21928024291992,36.56208801269531,36.899940490722656,3014556.0,-0.008636876169008434,-2.0537800230435166,-1.3589906162820187,43.7427783818466,60.00969973351531,0.2136892762044127,-0.08057353961297054,-0.7024834410760477,2.5834977835396273,16.582358978909518,0.6571922302246094,0.8854991179892906,-0.04605064392089986,-1.5359843597619829,1.4438830719201832,-0.7910175018414449,0.6989162139996452,1.2148589867673678,18.250908862980594,-26.846999904047173,0.7449668579205417,9,0.3864479064941406,-0.1272716522216797,-1.0633087158203125,2.1960391998291016,0.9857902526855469,2,0.01628788872195841,-1.1142964800452162,36.9739875793457,1.5869483416653227,36.95084762573242,-2.9999767819828187,37.024898529052734,0.01628788872195841
6836,2021-09-23,36.807376861572266,37.237789154052734,36.78423690795898,36.807376861572266,2854185.0,0.004166703091625701,-18.600395647867682,-0.0,47.916678591530484,58.199815218634726,0.011368269883853088,-0.11297651281144283,-0.8544933566496837,2.3362493113265685,15.704285509133289,0.5831413269042969,0.6540109732792345,0.026612091064450283,-1.286779128840081,1.3400033109689815,-0.6300835188878153,0.6833077010167159,0.9759094794216807,28.62748647268355,-12.847090032314284,0.6566956099522647,9,0.2337188720703125,-0.2800006866455078,-1.2160377502441406,2.0433101654052734,0.8885955810546875,3,0.023764635578209292,-2.0537800230435166,36.65464782714844,-1.1142964800452162,36.9739875793457,1.5869483416653227,36.95084762573242,0.023764635578209292
6837,2021-09-24,35.969688415527344,36.691673278808594,35.969688415527344,36.58060073852539,3941974.0,-0.02275871082026193,-1.3636284163924395,-100.0,28.050135244106684,54.71766420758961,0.7826224158388868,0.8249645195209538,-0.022970214221750496,3.0700405376845907,14.647824392303905,0.8376884460449219,0.48732164735301353,-0.847869873046875,-2.0114812034866745,0.3157414573929245,-1.4296755382667783,-0.2660642078269717,1.732550680920049,0.0,-33.473965916255935,0.5818056652198997,9,0.8400020599365234,0.5831413269042969,-0.37834930419921875,2.8809986114501953,1.8373603820800781,4,0.055841521870590105,-18.600395647867682,36.807376861572266,-2.0537800230435166,36.65464782714844,-1.1142964800452162,36.9739875793457,0.055841521870590105
6838,2021-09-27,35.91877746582031,36.2797737121582,35.6364631652832,35.928035736083984,3192405.0,-0.00141538478506964,-1.24194202378341,0.015154826503150231,23.205686904738428,50.18830522522526,0.8017605608805454,0.9704656211168157,0.024637597747613427,3.03683817734796,13.71994719668901,0.643310546875,0.33217527591472873,-0.9272436141967759,-1.9601680834891653,0.10568085509561342,-1.443705848842967,-0.4107813795505848,1.644857576153477,17.63003301745208,-7.915004462747877,0.5164622346461942,9,0.7243003845214844,0.8376903533935547,-0.3274383544921875,2.9319095611572266,2.054882049560547,0,0.06403822388786962,-1.3636284163924395,35.969688415527344,-18.600395647867682,36.807376861572266,-2.0537800230435166,36.65464782714844,0.06403822388786962
6839,2021-09-28,36.45563888549805,36.77497863769531,35.844730377197266,35.844730377197266,3442405.0,0.014946539318845264,-2.04545851910132,-65.98516687268233,39.5407980890943,47.61807887785523,0.22954411338534442,0.48354668989185257,-0.5136835413773184,2.434610553390435,14.110867493692572,0.9302482604980469,0.23482720884002362,-0.40634918212890625,-1.4022910192363085,0.589592654978496,-0.9043201006826109,0.09162173642479843,0.9152789688066818,51.1560872651735,25.985244253072935,0.4979709185537028,9,0.18743896484375,0.3008289337158203,-0.8619852066040039,2.395048141479492,1.3560371398925852,1,0.04532184838855802,-1.24194202378341,35.91877746582031,-1.3636284163924395,35.969688415527344,-18.600395647867682,36.807376861572266,0.04532184838855802
6840,2021-09-29,36.12241744995117,36.72869873046875,35.94654846191406,36.60374069213867,3185696.0,-0.009140463471055238,1.1392456570504461,-0.7878810585340876,36.99283751325385,44.424388111085804,0.5664694058279593,0.8367027195243821,-0.19030001069566538,2.703485475733018,13.599904547276974,0.7821502685546875,0.17301111308320571,-0.724992179870604,-1.7564483903715313,0.30646403063032324,-1.2407202851210712,-0.20926407462013685,1.075054935451405,30.346992934360546,4.362145055233519,0.5157281052504648,9,0.520660400390625,0.6340503692626953,-0.5148792266845703,2.010913848876953,1.7401695251464844,2,0.04138363285467994,-2.04545851910132,36.45563888549805,-1.24194202378341,35.91877746582031,-1.3636284163924395,35.969688415527344,0.04138363285467994
6841,2021-09-30,35.488365173339844,36.381591796875,35.488365173339844,36.24737548828125,4404168.0,-0.017552874956108022,-1.3536613559833142,1.5769242962211514,33.36917782148913,40.86055150799751,1.0845820785028337,1.4115391973969196,0.40411281926287757,3.260131084172656,13.274305442182005,0.8932266235351562,0.04949699783885819,-1.2755069732666016,-2.4599504862543853,-0.09106346027881784,-1.8677287297604934,-0.6832852167727097,1.5530062900507957,0.0,-26.566609969181073,0.5922217564938905,9,0.8747119903564453,1.2681026458740234,0.11917304992675781,2.6102542877197266,2.7398414611816477,3,0.060641646804030724,1.1392456570504461,36.12241744995117,-2.04545851910132,36.45563888549805,-1.24194202378341,35.91877746582031,0.060641646804030724
6842,2021-10-01,34.92836380004883,35.29861068725586,34.75712203979492,35.0440673828125,3665323.0,-0.01577985828751871,-1.3636136573669355,0.15244006634165955,31.18708803259834,37.80973730961249,1.4705602348283406,1.9082676848268676,0.8935765660308661,3.732845657364024,12.887286421681242,0.7312431335449219,-0.06290252353297632,-1.733227157592772,-3.1680951420807233,-0.29835917310482074,-2.4506611498367477,-1.0157931653487964,1.9266469085357159,8.486319614192892,-20.524056576052757,0.7174339922439772,10,1.069091796875,1.6823177337646484,0.6791744232177734,3.1309165954589844,3.4664535522460938,4,0.07923671026852563,-1.3536613559833142,35.488365173339844,1.1392456570504461,36.12241744995117,-2.04545851910132,36.45563888549805,0.07923671026852563
6843,2021-10-04,34.460922241210945,35.090347290039055,34.460922241210945,34.64604949951172,2555135.0,-0.01338286446836745,-5.7999175767570135,1.6000131878275736,25.733203575210624,34.41537601709649,1.7295424903471854,2.2309274414229563,1.3350687022123182,4.10422322354669,12.280794040947283,0.6294250488281108,-0.26201331857261323,-2.0361392974853416,-3.6836662138805067,-0.3886123810901765,-2.859902755682924,-1.212375839287759,2.100384053743049,0.0,-29.016174493526993,0.8237634581975836,10,1.3884334564208913,2.0016593933105398,1.146615982055657,3.2790184020996023,3.9616661071777273,0,0.09709915866369156,-1.3636136573669355,34.92836380004883,-1.3536613559833142,35.488365173339844,1.1392456570504461,36.12241744995117,0.09709915866369156
6844,2021-10-05,34.74786758422852,34.771007537841804,34.289684295654304,34.41464233398437,1962117.0,0.008326687864273818,1.5365834045332518,-1.7999793941893072,32.053751456467396,33.116595247609915,1.2221345701880324,1.7797114663667273,1.0406392785215886,3.7261194203048476,11.53075362674645,0.4813232421875,-0.47324275855630304,-1.5869787216186424,-3.2534395985657483,0.07948215532846348,-2.420209160092192,-0.753748283145093,1.4773772621265806,18.785591509181707,-12.969999914669039,0.8332304384735523,10,1.015869140624993,1.6290950775146413,0.9371919631957937,2.992073059082024,3.9431495666503835,1,0.09283424150656283,-5.7999175767570135,34.460922241210945,-1.3636136573669355,34.92836380004883,-1.3536613559833142,35.488365173339844,0.09283424150656283
6845,2021-10-06,34.17860794067383,34.4007568359375,33.48902130126953,34.4007568359375,2738995.0,-0.01638257778480401,7.208328324890529,-0.6666628507320587,21.751477544811422,30.209350686863353,1.568138332600597,2.223875566102876,1.5951980494878981,4.211143488492809,11.59671434031501,1.2588462829589915,-0.6569030771433546,-2.0044363021850558,-3.874174236872264,-0.13469836749784747,-2.93930526952866,-1.0695673348414516,1.6982360065551347,23.8399250926451,-3.0327149549529793,0.9348689673436058,10,0.9533920288085938,1.7980232238769531,1.2414922714233398,2.8786869049072266,4.331912994384766,2,0.10629654932181465,1.5365834045332518,34.74786758422852,-5.7999175767570135,34.460922241210945,-1.3636136573669355,34.92836380004883,0.10629654932181465
6846,2021-10-07,34.548858642578125,34.724727630615234,34.31745147705078,34.36373519897461,2530263.0,0.010832819831251284,-1.9333058589188818,-0.833330471366017,26.26446722225677,30.010943128880022,0.9429911554539885,1.7394121346325093,1.2118585961524886,3.7445795287917747,11.929835165688214,0.5461196899414062,-0.8354715282772247,-1.505061340332034,-3.4540664140785324,0.44394373341446425,-2.4795638772052797,-0.5305588034587885,0.8504207754589501,58.56783585912352,33.02913653367383,0.9745025368732492,10,0.5831413269042969,1.4277725219726562,1.5712432861328125,2.3788490295410156,4.0588531494140625,3,0.09591426353042176,7.208328324890529,34.17860794067383,1.5365834045332518,34.74786758422852,-5.7999175767570135,34.460922241210945,0.09591426353042176
6847,2021-10-08,34.502578735351555,34.905223846435554,34.45166778564453,34.655303955078125,1968573.0,-0.0013395495262333856,-2.563631459057723,-0.8249912423499735,26.405055752241623,30.36642855638038,0.848505482638906,1.681639321202411,1.2358868715347526,3.6876091353936786,12.315079480255488,0.45355606079102273,-0.94118902258856,-1.4305475234985394,-3.4520565050547205,0.5909614580576417,-2.44130201427663,-0.4197930327204489,0.5146490593320081,63.294884438917556,38.26375402168594,1.0107544907780917,10,0.6294212341308665,1.4740524291992259,1.7193422317504954,2.3719043731689524,0.01388168334961648,4,0.10798114331531505,-1.9333058589188818,34.548858642578125,7.208328324890529,34.17860794067383,1.5365834045332518,34.74786758422852,0.10798114331531505
6848,2021-10-11,35.03480911254883,35.335636138916016,34.41464233398437,34.42852783203125,2369575.0,0.015425814437804553,-1.9051036922502627,-3.969752222999116,32.98133901130912,29.637599769959802,0.19858053383195085,1.0766691302238627,0.6850417427609585,3.0540273056279688,12.560786164713466,0.9209938049316477,-1.081235250214803,-0.8170936584472628,-2.846280643867672,1.2120933269731466,-1.8316871511574675,0.19749983426294193,-1.5457878112792969,83.7092705942625,58.61353795127329,1.014593492710204,10,0.0740509033203125,0.9418220520019531,1.1871118545532227,1.8396739959716797,-0.8932266235351562,0,0.09590485362577872,-2.563631459057723,34.502578735351555,-1.9333058589188818,34.548858642578125,7.208328324890529,34.17860794067383,0.09590485362577872
6849,2021-10-12,34.669189453125,34.771007537841804,34.280426025390625,34.539600372314446,2151642.0,-0.010435897003157057,1.9444438084552649,0.2137441563426215,32.71558199866904,29.16234915722816,0.3175353644626355,1.3404252217705022,1.0366648436968902,3.317431331064874,13.17735871407699,0.7543830871582031,-1.078269048106094,-1.0744155883789048,-3.113821001348896,0.9649898245910862,-2.094118294863904,-0.054712881893905774,-1.1432358551025388,63.90981637294739,36.38065609815081,1.019702706484996,10,0.2661170959472656,1.3074417114257812,1.624466896057129,2.205293655395508,-0.7590103149414062,1,0.10826324337171234,-1.9051036922502627,35.03480911254883,-2.563631459057723,34.502578735351555,-1.9333058589188818,34.548858642578125,0.10826324337171234
6850,2021-10-13,34.92836380004883,35.020923614501946,34.423900604248054,34.65993118286133,2321904.0,0.007475639062004769,1.6326537478132348,2.0714138529921446,33.93988755325965,29.225761349647108,-0.14396740009669173,1.0109750475235728,0.7982950379413012,2.9574713930073315,13.561443022083672,0.597023010253892,-1.0524293644178329,-0.737720298767087,-2.777329178284205,1.301888580750031,-1.757524738525646,0.28208414099147205,-1.3662165512084954,61.40367367153863,32.608383976725314,1.0198044397585575,10,-0.5160350799560547,1.0482673645019531,1.455540657043457,1.8304176330566406,-0.4674415588378835,2,0.10772486717012542,1.9444438084552649,34.669189453125,-1.9051036922502627,35.03480911254883,-2.563631459057723,34.502578735351555,0.10772486717012542
6851,2021-10-14,35.081092834472656,35.19216537475586,34.701587677001946,35.020923614501946,2368461.0,0.004372636385092221,2.475400975583441,0.2241501819008905,41.39787646384555,30.360293397563467,-0.4029141999875634,0.7490249348505529,0.6730503639289083,2.720300901842478,13.70518222678984,0.49057769775391336,-1.153570773482656,-0.4912721633911161,-2.4521549761252217,1.4696106493429895,-1.4717135697581725,0.4891692429759402,-1.483475807830807,75.87747680005205,41.64532425562916,0.9804414063670537,10,-0.6687641143798828,0.4882640838623047,1.4833078384399414,1.6776885986328125,-1.1061210632324219,3,0.09775716271917245,1.6326537478132348,34.92836380004883,1.9444438084552649,34.669189453125,-1.9051036922502627,35.03480911254883,0.09775716271917245
6852,2021-10-15,35.562416076660156,35.594810485839844,35.12737274169922,35.159767150878906,3417609.0,0.013720303539533019,1.0,6.691941926075416,46.815580604827666,32.70277973418758,-0.8770722175850381,0.16076069397912818,0.21925387810242114,2.144580288971653,13.036035299597193,0.5137176513671875,-1.2142287148730588,0.06317520141601562,-1.7748640428066764,1.9012144456387077,-0.855844420695334,0.9821948235273652,-1.930038667772827,97.5353931703806,58.674943756367064,0.9190196221113468,10,-1.0205001831054688,0.0069408416748046875,1.0274391174316406,1.0922317504882812,-3.406291961669922,4,0.08563241903383156,2.475400975583441,35.081092834472656,1.6326537478132348,34.92836380004883,1.9444438084552649,34.669189453125,0.08563241903383156
6853,2021-10-18,34.47018051147461,35.71051406860352,34.021251678466804,34.49794769287109,4196041.0,-0.030713199092858856,-2.6499936121197196,-0.06896127027434949,33.86006824668539,32.90348159976735,0.24207110556425704,1.1147772382691343,1.3137622555133959,3.1398383124303564,13.595348772126764,1.6892623901367188,-1.235587843221495,-0.905027008056642,-2.663702458102293,0.8536484419890087,-1.7843647330794639,-0.02568928303382023,-0.7593057795091767,26.575435268612818,-10.28646586698176,0.8793377250228245,10,0.12958717346191406,1.0991764068603516,2.171741485595703,2.1057891845703125,-2.906454086303711,0,0.001342607045853983,1.0,35.562416076660156,2.475400975583441,35.081092834472656,1.6326537478132348,34.92836380004883,0.001342607045853983
6854,2021-10-19,35.594810485839844,35.71051406860352,33.56306838989258,33.78521728515625,3075566.0,0.03262617014700164,1.1043069999028026,-65.17021568898494,46.199986921991886,35.619982641676295,-0.837899948012307,-0.12487752947632202,0.20616139260005184,1.9218645896699087,14.162491937576165,2.1474456787109446,-1.1709471493077643,0.2885618209838867,-1.3067261859261023,1.8838498278938758,-0.5090821824711114,1.0862058244388848,0.11570358276367898,94.61203680676418,54.57448745843276,0.7976440034549946,10,-0.9580192565917969,-0.025453567504882812,1.3085994720458984,0.7775230407714844,-3.4618263244628977,1,-0.04082696261030205,-2.6499936121197196,34.47018051147461,1.0,35.562416076660156,2.475400975583441,35.081092834472656,-0.04082696261030205
6855,2021-10-20,37.25167465209961,37.29332733154297,35.645721435546875,35.65034866333008,3984969.0,0.04654791368867928,-1.045977773777605,0.8849093753030309,61.06913259893685,39.487167683529634,-2.249574133787462,-1.828467069483679,-1.4089968136831175,0.1869944213267516,14.219619542843065,1.698516845703125,-0.9821268138908579,1.9155746459960952,0.196507390449284,3.6346419015429063,1.0560410182226931,2.775108273769497,-3.6886062622070312,98.88338369815874,51.559701384135536,0.8595336277734051,10,-1.823476791381836,-1.6823177337646484,-0.33669471740722656,-0.8793411254882812,-5.738859176635739,2,-0.08970054487812618,1.1043069999028026,35.594810485839844,-2.6499936121197196,34.47018051147461,1.0,35.562416076660156,-0.08970054487812618
6856,2021-10-21,37.682090759277344,37.76076889038086,36.83977508544922,37.00175857543945,3264215.0,0.011554275376811196,1.198893417427537,0.4248555188694977,67.57234531789874,44.06131096860265,-2.446027450221486,-2.308341686076666,-1.7887123703880548,-0.3219337679127676,14.385639862395665,0.9209938049316406,-0.8294010561199485,2.302255058288573,0.3917343854385251,4.2127757311386205,1.3469947218635454,3.2575153947136,-4.119022369384766,98.1256849769448,43.993696282803754,0.9552603364250245,10,-2.020172119140625,-2.0571956634521484,-0.7671108245849609,-1.3097572326660156,-7.298534393310543,3,-0.08548274400812927,-1.045977773777605,37.25167465209961,1.1043069999028026,35.594810485839844,-2.6499936121197196,34.47018051147461,-0.08548274400812927
6857,2021-10-22,37.97829055786133,38.33002471923828,37.66357803344727,37.76539611816406,3240149.0,0.007860492680095144,-2.1999890100833235,0.31292719167904903,72.94686759779056,48.50192525598948,-2.455579275369672,-2.578550104679522,-2.027933980057398,-0.7005975648472784,15.013638171306509,0.6664466857910085,-0.5427060571832456,2.4980247497558565,0.2718530919948634,4.72419640751685,1.3849389208753635,3.6111105786363495,-4.2473141479492185,92.62141003449824,30.33498677975905,1.1130858288804957,10,-2.0317440032958984,-2.068767547607422,-1.0679388046264648,-1.60595703125,-8.594406127929688,4,-0.10541071564350402,1.198893417427537,37.682090759277344,-1.045977773777605,37.25167465209961,1.1043069999028026,35.594810485839844,-0.10541071564350402
6858,2021-10-25,38.21895217895508,38.39944839477539,37.996803283691406,38.23283386230469,2965664.0,0.006336820787841813,1.319980657852802,-0.06520453690265011,72.78250157738174,52.95380520917978,-2.4552687488729035,-2.780616505369963,-2.2010813295846177,-1.0211656550118704,15.266674379719236,0.4211578369140625,-0.2723451046794594,2.6236776351928697,0.08621883324509128,5.161136437140648,1.3549482342189805,3.892407036166759,-4.212032870483398,96.26794801818544,27.302525560101046,1.2687294009738879,10,-2.2376937866210938,-2.274717330932617,-1.3086004257202148,-1.84661865234375,-9.344160079956055,0,-0.1586340733669639,-2.1999890100833235,37.97829055786133,1.198893417427537,37.682090759277344,-1.045977773777605,37.25167465209961,-0.1586340733669639
6859,2021-10-26,38.10787582397461,38.3022575378418,37.89961242675781,38.18192672729492,2781304.0,-0.0029063160722033743,1.5588121212121213,5.334432536411102,77.44020630091583,57.787173958919354,-2.0172542452878446,-2.676645024289222,-2.03253509949252,-0.9911573644070089,16.223203639127618,0.4026451110839844,0.021684937146169148,2.4299894332885756,-0.32377375695689636,5.183752623534048,1.053107838165836,3.806871028411315,-3.74955418859863,89.41171092422074,14.129396014095803,1.3768815951227378,10,-2.126617431640625,-2.1636409759521484,-1.197524070739746,-1.7355422973632812,-9.367298126220703,1,-0.1717269529540827,1.319980657852802,38.21895217895508,-2.1999890100833235,37.97829055786133,1.198893417427537,37.682090759277344,-0.1717269529540827
6860,2021-10-27,37.61729431152344,38.32077026367188,37.50622177124024,37.91349411010742,2461481.0,-0.012873494044045697,-2.1428823750194046,3.9999484854729035,71.07435807953615,61.0845608051072,-1.235010597963587,-2.1801039488321763,-1.4907898430204725,-0.5918965045341622,17.07378746652976,0.8145484924316406,0.25513661203846283,1.864664077758789,-1.0180326856705832,4.747360841188161,0.42331569604409935,3.3060124594734788,-2.9356825353955074,49.85141576925052,-26.40730583901724,1.441348381714687,10,-1.6360359191894531,-1.6730594635009766,-0.9105796813964844,-1.2449607849121094,-8.844320297241207,2,-0.14579225461376322,1.5588121212121213,38.10787582397461,1.319980657852802,38.21895217895508,-2.1999890100833235,37.97829055786133,-0.14579225461376322
6861,2021-10-28,37.640438079833984,37.76076889038086,37.32109832763672,37.53398895263672,2424181.0,0.000615242768894575,1.5333157495631533,-0.35938284801730913,71.6198762687604,63.84059365665528,-0.9576383207993331,-2.1436597027375015,-1.4575668339569035,-0.7093703862352356,17.287640946752646,0.4396705627441406,0.5418465810702813,1.7802042007446275,-1.2192564365151313,4.779664838004386,0.2804738821147481,3.279934519374507,-2.6613993742142554,29.613736942087073,-46.2902266547229,1.49973031862988,10,-1.6591796875,-1.6962032318115234,-0.8562021255493164,-1.2681045532226562,-9.691268920898434,3,-0.16279360488243122,-2.1428823750194046,37.61729431152344,1.5588121212121213,38.10787582397461,1.319980657852802,38.21895217895508,-0.16279360488243122
6862,2021-10-29,37.69597244262695,37.73299789428711,37.05729675292969,37.23316192626953,2807287.0,0.0014753909791160869,1.517227413223434,4.347715463178642,69.6245497601534,67.81442493592951,-0.7584608191458031,-2.088288308662399,-1.4613425789432597,-0.8562486226668682,16.61853920363995,0.6757011413574219,0.8290299330414754,1.6973581314086914,-1.3755524002246844,4.770268663042067,0.16090286559200706,3.2338133972253758,-2.443300961874769,47.58595599666891,-26.201686198341115,1.536455265816687,10,-1.7147140502929688,-1.7517375946044922,-0.9117364883422852,-1.323638916015625,-9.186801910400394,4,-0.19398401481191674,1.5333157495631533,37.640438079833984,-2.1428823750194046,37.61729431152344,1.5588121212121213,38.10787582397461,-0.19398401481191674
6863,2021-11-01,37.80704879760742,38.39944839477539,37.70985794067383,37.95051956176758,1783524.0,0.0029466372077155967,-3.082198586364971,-0.30999892848017274,74.04251811728696,70.9080395131845,-0.3871364865752227,-2.04044248126624,-1.5308352503231504,-1.0304257240651538,15.804385921023078,0.7034759521484375,1.0704172169789814,1.6411281585693374,-1.44361566380924,4.725871980947915,0.09875624738005229,3.1835000697586224,-2.3026351637333846,55.861947435886506,-18.38306666414077,1.5423719111892873,11,-0.7844638824462891,-1.862813949584961,-1.125788688659668,-1.4347152709960938,-9.071100234985352,0,-0.22279349051462682,1.517227413223434,37.69597244262695,1.5333157495631533,37.640438079833984,-2.1428823750194046,37.61729431152344,-0.22279349051462682
6864,2021-11-02,37.97365951538086,38.237464904785156,37.85795974731445,37.862586975097656,1722747.0,0.004406869170491268,-5.30789715626288,-0.7741823982983249,73.6690239647437,72.3080274427186,-0.20207112171350872,-2.058536089471339,-1.6597828668917884,-1.2626909762227925,14.774305744098687,0.4304161071777344,1.268615219781772,1.646449279785159,-1.4633339191472388,4.756232478717557,0.09155768031896372,3.2013408792513545,-2.2376431006347133,68.27565037218939,-7.280018728729274,1.5548915994661978,11,-0.3540477752685547,-2.0294246673583984,-1.2738866806030273,-1.6013259887695312,-9.149776458740234,1,-0.23960996997659467,-3.082198586364971,37.80704879760742,1.517227413223434,37.69597244262695,1.5333157495631533,37.640438079833984,-0.23960996997659467
6865,2021-11-03,37.81167602539063,38.052337646484375,37.58952713012695,37.95051956176758,2154749.0,-0.004265680265148508,1.702703304781742,-1.250025758148097,71.19248943049001,72.71026567745096,0.05330827185488829,-1.6974456357192267,-1.4528867642973964,-1.1684139081338998,12.849213930444915,0.4628105163574219,1.674078712870049,1.3028123855590863,-1.701158933584935,4.306783704703108,-0.19917327401292795,2.8047980451311005,-1.8625850522421459,56.20670935689023,-18.510649210138396,1.501985659572011,11,-0.08330345153809304,-1.8674411773681712,-1.1119031906128,-1.439342498779304,-9.445976257324222,2,-0.2399020429971277,-5.30789715626288,37.97365951538086,-3.082198586364971,37.80704879760742,1.517227413223434,37.69597244262695,-0.2399020429971277
6866,2021-11-04,37.862586975097656,37.97829055786133,37.756141662597656,37.84407424926758,2676688.0,0.0013464346217511025,-1.2857423216563635,-0.13333516498613204,69.13007062227557,72.28617712461597,0.03430028973838262,-1.5677509035316604,-1.4491615639726234,-1.284983956814088,11.349743682900119,0.22214889526367188,1.93746601410853,1.1880369186401367,-1.7249165478694408,4.100990385149714,-0.26843981461465205,2.6445136518949255,-1.7174674082190151,59.9999431554953,-11.342357474237346,1.4564767332547897,11,-0.1342144012451172,-1.9183521270751953,-1.1628141403198242,-1.4902534484863281,-9.691268920898438,3,-0.24006846037207374,1.702703304781742,37.81167602539063,-5.30789715626288,37.97365951538086,-3.082198586364971,37.80704879760742,-0.24006846037207374
6867,2021-11-05,38.22820663452149,38.343910217285156,37.77002334594727,37.788536071777344,2490937.0,0.009656489126437684,-1.4077686995351044,23.74963939831071,85.55162279359556,73.70496837086195,-0.3264727713407396,-1.7285694378562226,-1.7556652181242853,-1.6941857457912235,10.201186913504777,0.5738868713378835,1.959336018848191,1.367375183105473,-1.4351627342469158,4.169913100457862,-0.03389377557071782,2.768644141781664,-1.9027407614111098,78.85698675559159,1.7754754016605858,1.401268958676193,11,-0.4998340606689524,-2.2839717864990305,-1.6684341430664134,-1.8558731079101634,-10.417881011962898,4,-0.26888620682257136,-1.2857423216563635,37.862586975097656,1.702703304781742,37.81167602539063,-5.30789715626288,37.97365951538086,-0.26888620682257136
6868,2021-11-08,38.39481735229492,38.584571838378906,38.05696868896485,38.22820663452149,1715351.0,0.004358318959774898,-1.072744166529321,0.37894444589046594,82.35289450648078,74.25082261592473,-0.5202202800553195,-1.7186670769940093,-1.8637350985329135,-1.8975709481162397,9.73999425971474,0.5276031494140554,1.8946755501569328,1.365985488891603,-1.3778808416694162,4.109851819452622,-0.0059476763889065865,2.7379186541721126,-1.903432877451337,80.9300542467749,5.81545475379788,1.3719331652805105,11,-0.573883056640625,-2.358020782470703,-2.0907487869262695,-2.0224838256835938,-9.955066680908203,0,-0.2574734691237561,-1.4077686995351044,38.22820663452149,-1.2857423216563635,37.862586975097656,1.702703304781742,37.81167602539063,-0.2574734691237561
6869,2021-11-09,38.42258834838867,38.50589370727539,38.18655395507813,38.47349548339844,1492625.0,0.0007233006433897682,4.519963074082499,-0.30554537961353073,71.69808119708883,74.32012518454168,-0.5572560312870465,-1.529229475663712,-1.856799641459169,-1.9591506782360142,9.111429176642497,0.3193397521972585,1.7590318282341713,1.2060865402221665,-1.3663199211386683,3.7784930015830014,-0.08011669045825442,2.4922897709025875,-1.7218851371915562,83.72098372596753,11.133255538172193,1.286203230680418,11,-0.601654052734375,-2.385791778564453,-2.2666196823120117,-2.0502548217773438,-10.394741058349606,1,-0.2521079448873941,-1.072744166529321,38.39481735229492,-1.4077686995351044,38.22820663452149,-1.2857423216563635,37.862586975097656,-0.2521079448873941
6870,2021-11-10,38.691017150878906,38.80672073364258,38.21895217895508,38.44572830200195,1909882.0,0.006986223834175798,1.4660099389419268,-4.818358935931061,69.89044178253216,74.12796579718298,-0.7346124207990599,-1.5824494259449438,-2.095639306705486,-2.2506377312008894,8.944281368384498,0.5877685546875,1.6093411694632849,1.2863826751708984,-1.1268614048534005,3.6996267551951973,0.07976063515874898,2.493004715183048,-1.801927076963608,88.98668496712091,18.818468914957776,1.2066220400121481,11,-0.7590084075927734,-2.5431461334228516,-2.6206674575805664,-2.318683624267578,-10.214242935180668,2,-0.25502390014096954,4.519963074082499,38.42258834838867,-1.072744166529321,38.39481735229492,-1.4077686995351044,38.22820663452149,-0.25502390014096954
6871,2021-11-11,38.510520935058594,38.88077163696289,38.29299926757813,38.87614440917969,1561303.0,-0.004665067736949191,2.135806740475377,-1.4905833501811792,60.99419877356312,73.16903790978407,-0.4668051063352223,-1.1930226470992125,-1.9110626695608772,-2.0988433607027517,9.052085851432514,0.5877723693847585,1.4287138929719276,0.9344150543212919,-1.2612212135607308,3.1300513222033146,-0.16340307961971945,2.0322331882623033,-1.3913151819760188,66.66655218836695,-0.634160534369812,1.0978181339410111,11,-0.2753715515136719,-2.2886009216308594,-2.956205368041992,-2.5338897705078125,-9.487628936767578,3,-0.2634298607411645,1.4660099389419268,38.691017150878906,4.519963074082499,38.42258834838867,-1.072744166529321,38.39481735229492,-0.2634298607411645
6872,2021-11-12,38.60771179199219,38.61697006225586,38.33465576171875,38.5151481628418,1527443.0,0.002523748175141227,4.083072907723479,-0.25316653798802247,58.536532246850925,71.44615059084674,-0.4705480992988669,-1.107133125275972,-1.9969914915263303,-2.22845279774333,9.742190309484952,0.2823143005371094,1.3371275230230921,0.8793411254882812,-1.1439163458805126,2.902598596857075,-0.13228761019611568,1.8909698611726782,-1.2418868151663673,66.85374267787242,3.084291586786044,1.0116287356843983,11,-0.3725624084472656,-2.385791778564453,-3.053396224975586,-2.6310806274414062,-10.510442733764648,4,-0.2703188884651183,2.135806740475377,38.510520935058594,1.4660099389419268,38.691017150878906,4.519963074082499,38.42258834838867,-0.2703188884651183
6873,2021-11-15,34.51646041870117,35.99745559692383,33.669517517089844,35.89563751220703,9639535.0,-0.10596979679431817,1.9415195517262156,-14.899773336080775,21.30178200196299,65.62756815053777,3.4697248681862334,3.1492256310952627,2.0331476906494146,1.8127634264702692,9.781381464578203,4.938194274902344,1.134220102892904,-3.214224243164061,-5.221837046077567,-1.2066114402505548,-4.218030644620818,-2.2104178417073044,4.364311218261719,16.252189629009315,-42.44478766365017,1.0038064014567545,11,1.7586841583251953,1.7054595947265625,1.0378551483154297,1.4601707458496094,-5.9517517089843714,0,-0.19428802127431244,4.083072907723479,38.60771179199219,2.135806740475377,38.510520935058594,1.4660099389419268,38.691017150878906,-0.19428802127431244
6874,2021-11-16,34.14158248901367,34.51646041870117,33.82224273681641,34.173980712890625,4689809.0,-0.010860845090720495,-1.0689635570916387,0.023490981708953015,21.70309927147207,60.128747021758,3.625073146033472,3.5939108237428457,2.3335388835782425,2.135657362563002,9.39632090671347,0.6942176818847585,0.9328360808527947,-3.5164407730102525,-5.916397828385826,-1.1164837176346794,-4.7164193006980355,-2.3164622453224695,4.634964065551756,9.058567497670374,-48.660581560379164,1.1999785276877852,11,2.1335620880126953,2.0803375244140625,1.401163101196289,1.8350486755371094,-5.2251377105712855,1,-0.16700549306587442,1.9415195517262156,34.51646041870117,4.083072907723479,38.60771179199219,2.135806740475377,38.510520935058594,-0.16700549306587442
6875,2021-11-17,33.910179138183594,34.479434967041016,33.803733825683594,34.16472625732422,4846472.0,-0.00677775703292427,-1.8910850688777177,7.856823266219239,20.62679890637301,54.73949460887994,3.626180525469003,3.754644769991721,2.511296541782997,2.314902996967369,10.90142765439221,0.6757011413574219,0.6701113935717729,-3.5807693481445284,-6.507307005753418,-0.6542316905356387,-5.044038176948973,-2.1175005193400835,4.764226835632321,4.618113328536219,-54.315772932867894,1.463268828804443,11,2.3649654388427734,2.3117408752441406,1.5457897186279297,2.0664520263671875,-4.35505485534668,2,-0.17346802634613323,-1.0689635570916387,34.14158248901367,1.9415195517262156,34.51646041870117,4.083072907723479,38.60771179199219,-0.17346802634613323
6876,2021-11-18,34.460922241210945,35.01629638671875,33.55381393432617,33.82224273681641,5146358.0,0.016241232486065016,-1.4881944444444144,-2.509081644886704,26.36915818318309,48.163665207723,2.840920350622646,3.109639299757724,1.9148869627214893,1.721917203428852,11.8880084314623,1.4624824523925781,0.3929771391449677,-2.8689678192138572,-6.090856281073819,0.35292064264610445,-4.479912050143838,-1.2580235882838764,4.113385963470449,17.915866782794375,-40.69974784806619,1.6109442309299795,11,1.7563705444335866,1.7563705444335866,0.7335577011108327,1.5157089233398366,-5.104806900024421,3,-0.17365025763461472,-1.8910850688777177,33.910179138183594,-1.0689635570916387,34.14158248901367,1.9415195517262156,34.51646041870117,-0.17365025763461472
6877,2021-11-19,33.974971771240234,34.68307113647461,33.96108627319336,34.132328033447266,5739897.0,-0.014101493470467075,-6.799876365134968,-0.24637750409135978,23.46151407557697,41.62017849317813,2.9727149037020197,3.4575645364925407,2.355445777101494,2.1710163782404095,12.411319499744277,0.72198486328125,0.11359448197893585,-3.154752349853517,-6.689286055266535,0.3797813555595013,-4.922019202560023,-1.3874854971470114,4.398516662626953,17.234844345646017,-40.0053049749093,1.7672668527065079,11,2.242321014404297,2.242321014404297,1.0158710479736328,2.001659393310547,-4.248607635498043,4,-0.14575670014658104,-1.4881944444444144,34.460922241210945,-1.8910850688777177,33.910179138183594,-1.0689635570916387,34.14158248901367,-0.14575670014658104
6878,2021-11-22,32.156124114990234,33.91943359375,32.156124114990234,33.78521728515625,5918769.0,-0.05353492766665524,-1.1647742573005477,10.35289696969697,17.21438632638565,35.56643461865556,4.261702250497557,5.058250599555521,4.115185973623326,3.951151560704538,13.26533317443513,1.81884765625,-0.21340261503832636,-4.670458602905271,-8.80131286645716,-0.5396043393533816,-6.735885734681219,-2.6050314711293225,6.0245773388953126,0.0,-53.53736500919864,2.0654271317759454,11,3.362323760986328,3.362323760986328,2.89951229095459,3.820507049560547,-1.7864513397216797,0,-0.12622339191900855,-6.799876365134968,33.974971771240234,-1.4881944444444144,34.460922241210945,-1.8910850688777177,33.910179138183594,-0.12622339191900855
6879,2021-11-23,31.5637264251709,32.07281875610352,31.244386672973636,31.878437042236328,7053935.0,-0.01842254643939434,1.3552598400858573,0.19318147226248486,16.417899736918116,29.625041058031773,4.22294125451387,5.412754005711932,4.634704295442447,4.499077656443589,14.424482022640067,0.911737442016598,-0.7090342713513422,-4.935648822784422,-9.636565760514742,-0.23473188505409937,-7.286107291649586,-2.585190353919259,6.255500388380931,8.46626182576865,-42.88555643804289,2.3504584688651615,11,3.4988527297973633,3.4988527297973633,3.5208358764648438,4.412904739379883,-1.3791790008544886,1,-0.0950146910747044,-1.1647742573005477,32.156124114990234,-6.799876365134968,33.974971771240234,-1.4881944444444144,34.460922241210945,-0.0950146910747044
6880,2021-11-24,32.132984161376946,32.378273010253906,31.28141021728516,31.45265007019043,4627653.0,0.018035187877946113,-1.1447946756078096,-2.161776738040814,20.82938430966145,25.16228389537603,2.9341554075110565,4.649965006731918,4.009167751521183,3.8882070477160156,15.975130506438612,1.0968627929687464,-1.1879011711161382,-4.0921755790710534,-9.145161990677991,0.9608108325358842,-6.618668784874522,-1.5656823732675846,5.16025544092863,23.558291577478528,-25.596664236720287,2.5264932058034684,11,2.7976942062378,2.9295949935913157,2.970089912414558,3.8436470031738352,-1.5828151702880753,2,-0.10010086105854932,1.3552598400858573,31.5637264251709,-1.1647742573005477,32.156124114990234,-6.799876365134968,33.974971771240234,-0.10010086105854932
6881,2021-11-25,31.51281547546387,32.415298461914055,31.37397384643555,32.308853149414055,2124213.0,-0.019300065091946927,1.0642192642669122,-1.1700687710090771,16.674305227028,20.510925337617927,2.7460928810179333,5.046253884953959,4.549323302782451,4.480986877857671,17.802088181239032,1.041324615478505,-1.6287184455196524,-4.405963134765624,-9.827285137360935,1.0153588678296863,-7.116624136063283,-1.6953021334679654,5.296515892495147,7.806148116798807,-36.03882616863464,2.710661001297656,11,2.1081056594848597,3.549763679504391,3.9859619140624964,4.4638156890869105,-1.1847953796386754,3,-0.062123652332849444,-1.1447946756078096,32.132984161376946,1.3552598400858573,31.5637264251709,-1.1647742573005477,32.156124114990234,-0.062123652332849444
6882,2021-11-26,30.3835563659668,31.23050117492676,30.31876373291016,30.94818687438965,5170705.0,-0.03583491644459125,-1.6266687547566132,0.7093012389991257,13.710685498851419,19.667470170605526,2.8899851981033855,5.902205419639241,5.581559415632125,5.575051817904306,20.049366938776043,1.194051742553711,-2.159393527165797,-5.169601440429684,-11.052899372474666,0.7136964916152948,-8.111250406452175,-2.227952474407193,5.980579426393387,1.7994605326445572,-35.81142466393741,2.94164896602249,11,2.2839736938476527,4.216211318969723,5.259850502014157,5.593074798583981,0.30082702636718395,4,-0.03381569334428325,1.0642192642669122,31.51281547546387,-1.1447946756078096,32.132984161376946,1.3552598400858573,31.5637264251709,-0.03381569334428325
6883,2021-11-29,29.38388442993164,30.6566162109375,29.36074447631836,30.545541763305664,5582821.0,-0.032901742113208066,-1.145594474717633,2.0573761354462023,12.369919338316919,18.630450178032735,3.447587059961947,6.575614682102994,6.472978922948386,6.526486724793955,21.9926334950472,1.2958717346191406,-2.732418322253544,-5.748115158081056,-12.136346090890207,0.6401157747280948,-8.942230624485632,-2.5539996916764807,6.3757141564835464,0.757555889416324,-29.73927833984584,3.194115466404576,11,2.804636001586914,4.736873626708984,6.544150352478027,6.592746734619141,1.6198387145996094,0,0.011655358454299103,-1.6266687547566132,30.3835563659668,1.0642192642669122,31.51281547546387,-1.1447946756078096,32.132984161376946,0.011655358454299103
6884,2021-11-30,28.874792098999023,29.231157302856445,28.62950134277344,29.022891998291016,8778978.0,-0.01732556266162122,1.1311493130740444,0.1274901772124464,9.935765245536743,17.442557549050925,3.498972611276926,6.712231215837086,6.864925213222691,6.988325838454259,24.13292820049867,0.7543830871581996,-3.385113715483726,-5.802264118194579,-12.61993841907934,1.0154101826901822,-9.211101268636959,-2.393426967752198,6.116943994204547,6.479236697218049,-15.932510010511464,3.408837150442381,11,2.9481067657470703,4.880344390869141,7.087954521179199,7.101839065551758,1.8743858337402308,1,0.05177113210527162,-1.145594474717633,29.38388442993164,-1.6266687547566132,30.3835563659668,1.0642192642669122,31.51281547546387,0.05177113210527162
6885,2021-12-01,28.740577697753906,29.01826477050781,28.37032890319824,28.93495750427246,5373130.0,-0.004648151258888844,2.589728687290378,1.3124911458266255,9.973444116212008,15.620811541609696,3.1544902981855927,6.463399127937755,6.888313542887559,7.073583485521823,26.74267580028406,0.6479358673095703,-3.539327152155103,-5.482923603057863,-12.621918641766122,1.6560714356503965,-9.052421122411992,-1.9134260837037331,5.360445530389448,9.153314732811314,-7.344049495644764,3.5694975193541305,12,2.7861223220825195,4.88497257232666,7.222168922424316,7.236053466796875,1.5272769927978551,2,0.0502414997272429,1.1311493130740444,28.874792098999023,-1.145594474717633,29.38388442993164,-1.6266687547566132,30.3835563659668,0.0502414997272429
6886,2021-12-02,28.77297401428223,29.20801544189453,28.01396369934082,28.53693962097168,5564163.0,0.0011271978200653177,1.1589966961188019,-1.2142948258774997,9.49292894726797,14.068746527353142,2.492524616737331,6.023968285180086,6.738258942729406,6.993473640045561,29.536230850876915,1.194051742553711,-3.7002603132516967,-4.996046638488767,-12.314648579187097,2.3225553022095653,-8.655347608837932,-1.3367456681396028,4.411138121869907,23.597123326012067,12.913091058494345,3.659300970349166,12,2.19372463226318,4.674393653869625,7.1897726058959925,7.203657150268551,1.758682250976559,3,0.0617661203852089,2.589728687290378,28.740577697753906,1.1311493130740444,28.874792098999023,-1.145594474717633,29.38388442993164,0.0617661203852089
6887,2021-12-03,27.94916915893555,28.971982955932614,27.606689453125,28.96735572814941,4763392.0,-0.02863120284117182,1.6576581426648835,-4.313721212121117,12.989022101984588,13.599261613530802,2.650397575785032,6.364521365317838,7.459412305152359,7.765694216918359,32.115608626763034,1.3652935028076136,-3.8777166151713764,-5.305899620056149,-12.748629586937657,2.1368303468253593,-9.0272646034969,-1.5845346366153947,4.30431625859055,11.229112467480604,1.1978026273775058,3.7213649834407536,12,2.0618247985839773,5.294561386108395,8.013577461242672,8.02746200561523,2.883314132690426,4,0.08511347594492302,1.1589966961188019,28.77297401428223,2.589728687290378,28.740577697753906,1.1311493130740444,28.874792098999023,0.08511347594492302
6888,2021-12-06,28.50917053222656,28.61099052429199,27.694623947143555,28.04636001586914,3845086.0,0.02003642291141139,1.7499914141472146,-0.45454392186174036,18.90647026293719,13.875769449755142,1.697145708421786,5.297546832157284,6.802791515588613,7.158614824716185,34.572406993909745,0.916366577148434,-4.149243099761666,-4.251615905761721,-11.569119414169624,3.065887602646182,-7.910367659965676,-0.5928641515577695,2.8149556924193213,55.55549032569378,43.52566106173455,3.6587517542039514,12,1.5018234252929688,4.734560012817386,7.453576087951664,7.467460632324222,2.7768688201904297,0,0.07629870738079103,1.6576581426648835,27.94916915893555,1.1589966961188019,28.77297401428223,2.589728687290378,28.740577697753906,0.07629870738079103
6889,2021-12-07,28.73594856262207,28.925701141357425,28.5137996673584,28.86090850830078,3844871.0,0.007954564309023304,2.236371810722653,-0.27000239031346285,21.4212497216171,13.94153227330577,1.147763877744211,4.5406633779678245,6.462729870298475,6.883456481486604,37.014896463843684,0.4165306091308665,-4.380499887039942,-3.540505886077881,-10.556196467869334,3.4751846957135726,-7.048351176973611,-0.03266059518215414,1.8446903077196346,70.52025118038581,55.17543919099113,3.5078452908957276,12,1.2750453948974574,4.507781982421875,7.747461318969727,7.240682601928711,-2.2862873077392614,1,0.07891768656834808,1.7499914141472146,28.50917053222656,1.6576581426648835,27.94916915893555,1.1589966961188019,28.77297401428223,0.07891768656834808
6890,2021-12-08,28.823883056640625,29.08305740356445,28.518428802490234,28.856279373168945,3929718.0,0.003060086700354736,1.3238021971983756,0.25925360604441733,17.187504163413593,13.998554377348613,0.6046562080165856,3.8742400861767123,6.270940271499995,6.744944907541097,39.181385729378846,0.5646286010742152,-4.37749538462014,-2.959214687347412,-9.443206487526055,3.524777112831231,-6.201210587436734,0.28278121274190937,1.1619659302577396,76.01160613467118,58.472498048405306,3.2419959000893206,12,0.5947122573852539,4.41984748840332,7.958040237426758,7.152748107910156,-1.7633113861083949,2,0.06679512515074082,2.236371810722653,28.73594856262207,1.7499914141472146,28.50917053222656,1.6576581426648835,27.94916915893555,0.06679512515074082
6891,2021-12-09,28.36569976806641,29.055288314819336,28.342559814453125,28.86090850830078,2627304.0,-0.01589595987722603,-1.6324780905683771,15.285958198410253,17.243244423316,14.391060924511345,0.6363983820624881,3.7243809349170185,6.638243585433695,7.138362540874464,41.41023614069594,0.7127285003662109,-4.329707977843469,-2.910156917572017,-8.731618611688095,2.911304776544057,-5.820887764630054,0.000573929486019864,1.1443173120772805,51.41064696747758,32.43544310371405,2.9107308470580375,12,0.7659530639648402,4.8780307769775355,8.47060394287109,7.6109313964843714,-0.5276050567626989,3,0.06705827594730329,1.3238021971983756,28.823883056640625,2.236371810722653,28.73594856262207,1.7499914141472146,28.50917053222656,0.06705827594730329
6892,2021-12-10,28.17131805419922,28.462890625,27.58354949951172,28.09726905822754,3506551.0,-0.006852702928415777,1.6760467728313584,-0.14953087446847954,21.280850747951007,15.381164414470687,0.5408492888081966,3.264160582308236,6.755666124043266,7.254514958638069,43.8701646092029,0.8793411254882812,-4.379847135742612,-2.582718944549562,-7.425746973361122,2.260309084261994,-5.004232958955342,-0.16120493014378212,0.9580335005407328,39.19742957665869,17.08578201517922,2.4215140144057785,12,0.23603534698486328,5.060842514038086,8.664985656738281,7.8053131103515625,-0.7312412261962891,4,0.08378515362747607,-1.6324780905683771,28.36569976806641,1.3238021971983756,28.823883056640625,2.236371810722653,28.73594856262207,0.08378515362747607
6893,2021-12-13,27.810325622558594,28.347187042236328,27.80569839477539,28.23148536682129,3573665.0,-0.012814183239353794,-1.516128174562729,-5.687582103392319,22.01517827202737,16.72332141741409,0.7321526413189048,3.2643512365144858,7.048987229443782,7.559879468112513,44.901390141046235,0.5414886474609375,-4.352405726830103,-2.6084046363830566,-7.280198314177056,2.063389041410943,-4.9443014752800565,-0.2725077974860568,1.2449626922607422,15.12336963572953,-8.35434757266921,2.3358968388970003,12,0.5854568481445312,5.421834945678711,9.025978088378906,8.166305541992188,-0.37487602233886363,0,0.10867034460811675,1.6760467728313584,28.17131805419922,-1.6324780905683771,28.36569976806641,1.3238021971983756,28.823883056640625,0.10867034460811675
6894,2021-12-14,28.43975067138672,28.96735572814941,27.93065643310547,27.986194610595703,4458131.0,0.022632782419403252,-2.672121068810581,-1.0769216834458741,22.708634719965573,18.138342595608933,0.03858488398068616,2.3039834995485364,6.3485590709546145,6.885681070844214,45.6838507410725,1.1570301055908168,-4.156544344335469,-1.6938879966735847,-6.097309010638739,2.709533017291566,-3.89559850365616,0.5078225103089906,-0.856201171875,57.09881018705796,32.24201139859205,2.2017105069825758,12,-0.04396820068359375,4.792409896850586,8.489114761352539,7.5970458984375,-0.6664485931396484,1,0.10008135141261709,-1.516128174562729,27.810325622558594,1.6760467728313584,28.17131805419922,-1.6324780905683771,28.36569976806641,0.10008135141261709
6895,2021-12-15,28.027847290039066,28.319419860839844,27.64371490478516,28.000078201293945,4660832.0,-0.01448336823016061,1.2121107104388027,0.06122526220174547,23.429798612745074,19.686883669550834,0.3785655740792997,2.3743352053564024,6.7015608065268175,7.249739645994719,46.54827155610605,0.796035766601559,-3.831203658963826,-1.8116747856140094,-5.929545006244194,2.3061954350161713,-3.8706098959290998,0.24726032470108095,-0.4166216659545938,30.1886303402606,3.0438813318472953,2.0589351103150904,12,0.3054561614990199,5.204313278198239,8.901018142700192,8.008949279785153,-0.3285961151123047,2,-0.05630778628215005,-2.672121068810581,28.43975067138672,-1.516128174562729,27.810325622558594,1.6760467728313584,28.17131805419922,-0.05630778628215005
6896,2021-12-16,28.47677421569824,28.9442138671875,28.26388168334961,28.5137996673584,4620874.0,0.016017174669662237,-1.9400031321348796,-1.3333333333332906,33.77953933835249,21.996941140258375,-0.13052156625299105,1.5326858918221653,6.1857982679368355,6.753910351511916,47.8101984104975,0.916366577148434,-3.398496249397656,-1.0635404586792028,-4.595479030038266,2.468398112679864,-2.8295097443587345,0.7024288270003289,-0.8384259895324675,64.54839541124684,32.784968723127676,1.7659692856795335,12,-0.1434707641601527,4.755386352539066,8.563165664672855,7.671096801757816,-1.272729873657223,3,-0.04973184583474721,1.2121107104388027,28.027847290039066,-2.672121068810581,28.43975067138672,-1.516128174562729,27.810325622558594,-0.04973184583474721
6897,2021-12-17,29.022891998291016,29.12471008300781,28.18983268737793,28.28702163696289,6690614.0,0.019177656094619078,-1.0099524725353508,-19.874716670099062,46.67236088948027,25.082040098763162,-0.5680512492782235,0.6287867426587539,5.579304771203823,6.15945141090522,49.05992091459973,0.9348773956298793,-2.9291542268420194,-0.2698186874389634,-3.1215841903251587,2.581946815447232,-1.695701438882061,1.1560640640041342,-1.3791770935058558,93.12502253795412,55.06679267614031,1.425882751443097,12,-0.66876220703125,4.077367782592773,8.205642700195312,7.162004470825195,-3.0730667114257812,4,-0.040822854147583576,-1.9400031321348796,28.47677421569824,1.2121107104388027,28.027847290039066,-2.672121068810581,28.43975067138672,-0.040822854147583576
6898,2021-12-20,28.09726905822754,28.64801406860352,27.995450973510746,28.64801406860352,4082696.0,-0.03189285685651111,1.3697467350535972,-0.7484266785551411,43.343903076219696,27.517890471496784,0.327431925248451,1.3014661996632384,6.415393360350571,7.029825357212189,49.37718924392483,1.0274410247802699,-2.463851915543838,-0.9924988746643066,-3.548643990209758,1.5636462408811447,-2.2705714324370305,0.28557368310841724,-0.39431434631347173,30.62495814379978,-10.955731260534073,1.2780725577727252,12,0.25686073303222656,3.6932334899902344,9.131265640258789,8.087627410888672,-1.09686279296875,0,-0.02338989703457206,-1.0099524725353508,29.022891998291016,-1.9400031321348796,28.47677421569824,1.2121107104388027,28.027847290039066,-0.02338989703457206
6899,2021-12-21,28.5647087097168,28.71280860900879,27.64371490478516,28.05561637878418,3959922.0,0.01663647988423933,1.6551698819293856,-0.9243703008495272,48.57570779009341,31.005468652238985,-0.18646091279267551,0.6301350260464993,5.873791860907144,6.51387565100671,49.36898215694989,1.0690937042236293,-2.1112015369590935,-0.3751083374023416,-2.6573708804961775,1.9071542056914943,-1.5162396089492596,0.7660229341445763,0.5600013732910085,62.187495170438744,15.82315804530176,1.1411312715469173,12,-0.2105789184570348,2.735214233398434,7.68382358551025,7.6201877593994105,-1.6614933013916051,1,-0.03953336688894482,1.3697467350535972,28.09726905822754,-1.0099524725353508,29.022891998291016,-1.9400031321348796,28.47677421569824,-0.03953336688894482
6900,2021-12-22,28.916444778442386,28.916444778442386,28.40272521972656,28.49528694152832,3400793.0,0.012313658518279924,1.4395583493351616,0.8272720120189888,51.10476886508132,34.76786025687957,-0.585229447967027,0.026423075974204124,5.442096849279604,6.131070337921127,49.614474648294326,0.5137195587158274,-1.835212553320126,0.13745470046997355,-1.581073112723029,1.8559825136629762,-0.7218092061265295,0.9967186070664766,0.1786454010009706,85.93747585219265,35.17747943446247,0.8592639065965018,12,-0.5623149871826207,2.383478164672848,7.332087516784664,7.268451690673825,-2.0687656402587926,2,-0.039532615746993405,1.6551698819293856,28.5647087097168,1.3697467350535972,28.09726905822754,-1.0099524725353508,29.022891998291016,-0.039532615746993405
6901,2021-12-23,29.555124282836914,30.68901252746582,29.439422607421875,30.10586929321289,5794528.0,0.022087068769625295,-2.1952759400201427,-1.3076926560631752,62.729263656190454,39.373239468906185,-1.1593656234636036,-0.8078611940412088,4.724307666873813,5.4669370545264115,49.202495659316746,1.772567749023434,-1.5778748787528762,0.874018764495851,-0.33692345431053994,2.084960983302242,0.26854765509265377,1.4794898738990483,-1.9114093780517543,62.765930128340386,6.716151007197723,0.6054711094031959,12,-0.3887605667114258,1.7447986602783203,6.693408012390137,6.629772186279297,-2.7120723724365234,3,-0.06279361542011463,1.4395583493351616,28.916444778442386,1.6551698819293856,28.5647087097168,1.3697467350535972,28.09726905822754,-0.06279361542011463
6902,2021-12-24,29.356115341186523,29.62917518615723,29.12008285522461,29.61991882324219,1906200.0,-0.006733483498357562,2.606539877715031,0.4789938666454321,57.12061767621585,43.27384384714935,-0.8656515822292867,-0.7270483662201883,4.8247464983312796,5.636046739997667,48.36519030528727,0.5090923309326207,-1.2923474358952731,0.7263818740844741,-0.24367809600992985,1.696441844178878,0.24135188903727212,1.211411859131676,-1.6514944839477508,56.23097143766205,0.11376605104454995,0.4850299850472014,12,-0.18975162506103516,1.7771949768066406,6.861177444458008,6.8287811279296875,-2.1567001342773438,4,-0.07330912057448413,-2.1952759400201427,29.555124282836914,1.4395583493351616,28.916444778442386,1.6551698819293856,28.5647087097168,-0.07330912057448413
6903,2021-12-27,29.72636413574219,29.879093170166016,29.38388442993164,29.564380645751953,2696011.0,0.012612322517898233,1.1188049323877687,-0.6140309018212894,58.13068840349381,47.20962758976359,-1.0454703419580689,-1.1281655217643483,4.393409018753072,5.231245146781685,47.00990826918864,0.5229778289794922,-0.9510934736445691,1.0795066833496136,0.043541008981907936,2.1154723577173193,0.5615238461657626,1.5974895205334647,-1.9620554450988763,68.38902100884819,13.5115076725954,0.5179828371838526,12,-0.5600004196167028,1.0251274108886683,6.49092864990234,6.45853233337402,-2.33719635009766,0,-0.1270434161282491,2.606539877715031,29.356115341186523,-2.1952759400201427,29.555124282836914,1.4395583493351616,28.916444778442386,-0.1270434161282491
6904,2021-12-28,30.369672775268555,30.59182167053223,29.744876861572266,29.75876235961914,3076744.0,0.02164101322949441,-1.652166771687886,3.7714363092573886,61.629517808635924,51.45404083375147,-1.5491385442444248,-1.743109357938966,3.6589717480710107,4.55758657190993,45.079450974601315,0.8654575347900391,-0.6622324468730412,1.6480712890625,0.3582550480076385,2.9378875301173615,1.0031631685350675,2.2929794095899325,-2.5468700078887885,86.03238748182366,32.43078691875459,0.6449081205274314,12,-1.2033090591430664,-0.3702487945556676,5.148775100708008,5.148775100708008,-3.2396793365478516,1,-0.11094181142292436,1.1188049323877687,29.72636413574219,2.606539877715031,29.356115341186523,-2.1952759400201427,29.555124282836914,-0.11094181142292436
6905,2021-12-29,30.18454742431641,30.485374450683594,30.147523880004886,30.3326473236084,2230987.0,-0.006095730840501523,-2.041684911865025,-0.24242490469663133,64.27013411771186,54.84188469812473,-1.1464772086562576,-1.5223083011652285,3.6955245638862344,4.713489904935198,42.954938725782654,0.3378505706787074,-0.3444279563923587,1.3907474517822287,-0.05568711109005875,2.837182014654516,0.6675301703460832,2.113964733218374,-2.304420461734921,67.84654455360108,13.390807557932575,0.7232172814361438,12,-1.0181837081909215,-0.18512344360352273,4.878031730651852,4.878031730651852,-3.4895973205566406,2,-0.1087090016578417,-1.652166771687886,30.369672775268555,1.1188049323877687,29.72636413574219,2.606539877715031,29.356115341186523,-0.1087090016578417
6906,2021-12-30,30.55016899108887,30.628847122192386,30.10586929321289,30.22157287597656,2627475.0,0.012112872246609285,1.1523830456984119,-2.2187463778382663,68.17538092866187,57.23110914692269,-1.326559984541575,-1.8424221636701503,3.168640052197542,4.32202758497969,40.5446701361155,0.5229778289794957,-0.04783312778960891,1.6675092697143583,0.021825997973767386,3.3131925414549492,0.8446676338440646,2.490350905584652,-2.6138643172096963,94.78526017443147,36.81320824261524,0.8228416358702955,12,-1.3838052749633825,-0.5507450103759837,4.446459770202633,4.512410163879391,-3.7996807098388707,3,-0.12119376013878191,-2.041684911865025,30.18454742431641,-1.652166771687886,30.369672775268555,1.1188049323877687,29.72636413574219,-0.12119376013878191
6907,2021-12-31,30.328020095825195,30.540912628173828,30.19843292236328,30.452978134155273,690013.0,-0.007271609375662513,1.2769211260461577,-0.3802785017326464,69.65317135907054,60.154361178350555,-1.0055543051579008,-1.5103546199500144,3.2140708546516876,4.5176683879814306,37.86712465371845,0.3517360687255895,0.28272490478304846,1.3264178276061998,-0.3780045434216035,3.030840198634003,0.4742066420922981,2.1786290131201014,-2.3366612648742873,75.83646255126611,11.930277614753535,0.8522111855139024,12,-1.161656379699707,-0.920994758605957,4.013730049133301,4.734559059143066,-2.9805049896240234,4,-0.11490918874405942,1.1523830456984119,30.55016899108887,-2.041684911865025,30.18454742431641,-1.652166771687886,30.369672775268555,-0.11490918874405942
6908,2022-01-03,30.684383392333984,30.749177932739254,30.25859832763672,30.346532821655273,2134650.0,0.011750298746268761,1.0990072345791013,-2.703712183655402,68.30186378755525,62.34615628917966,-1.0687308322543387,-1.7870224509971422,2.673728463366956,4.139851608009479,35.087230536709804,0.4905796051025355,0.5114371700434788,1.5740204811096206,-0.26998545205310265,3.4180264142723438,0.6520175145282572,2.496023447690984,-2.639071487452778,93.54829520096207,27.59210876325058,0.9220029665813622,1,-1.1084318161010778,-1.518019676208496,2.949265480041504,3.915384292602539,-2.8185195922851562,0,-0.1135746526454714,1.2769211260461577,30.328020095825195,1.1523830456984119,30.55016899108887,-2.041684911865025,30.18454742431641,-0.1135746526454714
6909,2022-01-04,31.00372314453125,31.17959213256836,30.758434295654297,31.059261322021484,3286214.0,0.01040724032528706,1.8437415482890518,-0.16438680976226636,74.63600603309104,64.96073819673629,-1.123902996300977,-2.031933404596245,2.173907992596682,3.7956724557459154,32.72830256261568,0.495208740234375,0.6259318111963701,1.7799715042114244,-0.23780145929499596,3.7977444677178447,0.771085022458216,2.7888579859646327,-2.850256598535722,83.62063452588198,12.597289113975577,1.00888648175321,1,-0.8538856506347656,-1.622152328491211,2.15091609954834,3.117034912109375,-3.216537475585941,1,-0.11658455799120016,1.0990072345791013,30.684383392333984,1.2769211260461577,30.328020095825195,1.1523830456984119,30.55016899108887,-0.11658455799120016
6910,2022-01-05,30.749177932739254,31.09628677368164,30.675128936767575,31.059261322021484,2600830.0,-0.008210149813471568,1.1927635466268303,5.583247475788236,69.43784947190909,65.70613662070502,-0.65044631962569,-1.7136121709764858,2.2571088548593146,4.02275913864764,30.420018097599726,0.42115783691406605,0.8460952344631849,1.4291615486144984,-0.689471536015283,3.54779463324428,0.3698450062996059,2.488478090929391,-2.4141438515493583,59.91384517000002,-11.435782275478594,1.0593165423148911,1,-0.5993404388427699,-1.3676071166992152,2.0398397445678746,3.00595855712891,-3.0591812133789027,2,-0.11770020330088671,1.8437415482890518,31.00372314453125,1.0990072345791013,30.684383392333984,1.2769211260461577,30.328020095825195,-0.11770020330088671
6911,2022-01-06,30.26785469055176,30.68901252746582,30.1243839263916,30.378929138183594,2476687.0,-0.015653206835003486,-1.8372157661435247,0.358208312573413,60.76861983209563,66.11147019358054,-0.06413461133193366,-1.1409760278562793,2.5572158731045285,4.4754675563118305,27.77096078177269,0.6247940063476527,1.0016240359213242,0.8527305603027386,-1.2562800225663864,2.9617411431718637,-0.20177473113182387,1.9072358517373011,-1.7621471262791566,13.596441282425644,-52.72680370307438,1.0545052914345632,1,0.013883590698238635,-0.8862838745117223,2.3082704544067347,3.357695579528805,-2.508438110351566,3,-0.118042874968185,1.1927635466268303,30.749177932739254,1.8437415482890518,31.00372314453125,1.0990072345791013,30.684383392333984,-0.118042874968185
6912,2022-01-07,30.53165626525879,30.53165626525879,30.07810020446777,30.22157287597656,2544375.0,0.008715568956044084,1.9253812133626353,-2.7916716751095914,73.77939447055303,67.8502153121427,-0.1605312463152302,-1.2847501338535672,2.109736873421028,4.181117041650495,24.679109863176446,0.4535560607910192,1.1326810568226904,0.9985152244567885,-1.0813975982997341,3.078428047213311,-0.04144118692147458,2.0384716358350516,-1.8655156268884383,41.17652151778637,-28.436996963692152,1.0399564113782618,1,-0.06942176818847656,-1.15008544921875,1.6753768920898438,2.9157114028930664,-3.4248027801513636,4,-0.12384418163096134,-1.8372157661435247,30.26785469055176,1.1927635466268303,30.749177932739254,1.8437415482890518,31.00372314453125,-0.12384418163096134
6913,2022-01-10,30.832483291625977,30.985212326049805,30.35578727722168,30.633474349975586,3266100.0,0.009852954708830852,1.4954061840702344,0.6417916874265641,72.89720238106702,69.10218026463502,-0.32179501208220174,-1.4203794045806006,1.6213601570308356,3.844972848381076,21.4860973612839,0.629425048828125,1.1430293622531984,1.1482343673706055,-0.8418570288047249,3.138325763545936,0.15318866928294028,2.1432800654582707,-2.015535563603745,68.48739132015822,-1.980146766468522,0.9950456980876651,1,-0.20363712310791016,-1.4509124755859375,0.7948789596557617,2.4112472534179688,-3.4294300079345668,0,-0.11302911129352056,1.9253812133626353,30.53165626525879,-1.8372157661435247,30.26785469055176,1.1927635466268303,30.749177932739254,-0.11302911129352056
6914,2022-01-11,31.28603935241699,31.40637016296387,30.68901252746582,31.133310317993164,3424338.0,0.014710331843889923,2.647049696969649,0.7674481013628605,73.44323768218113,70.1214139940205,-0.7059308178441377,-1.7389207088843825,0.9762867157711774,3.355053107564448,19.143984298808444,0.7173576354980504,1.2358178201654155,1.4594759941101039,-0.5627214347407339,3.4816734229609416,0.448377279684685,2.4705747085355227,-2.327332960121989,90.94078656396599,21.503527617809027,1.0110987144254182,1,-0.5438041687011683,-1.7910795211791957,0.34132289886474965,1.9576911926269567,-3.721002578735348,1,-0.10931954389758625,1.4954061840702344,30.832483291625977,1.9253812133626353,30.53165626525879,-1.8372157661435247,30.26785469055176,-0.10931954389758625
6915,2022-01-12,26.44966125488281,28.74520492553711,26.35247039794922,28.55545234680176,23060708.0,-0.15458582158820133,-1.0804824068599688,-13.78775882308901,33.216609995544744,66.23710611256304,3.961536727639949,3.1338347750397304,5.566221634255928,8.130713326455062,17.16462145328733,4.93356895446777,1.178517649695106,-3.2979928016662647,-5.702709498394146,-0.893276104938387,-4.500351150030205,-2.095634453302324,4.956708908081062,1.923086358110793,-65.53425024972363,1.2023583483639395,1,2.429759025573734,2.429759025573734,5.177700996398929,6.794069290161136,1.1523990631103551,2,0.050568678410411794,2.647049696969649,31.28603935241699,1.4954061840702344,30.832483291625977,1.9253812133626353,30.53165626525879,0.050568678410411794
6916,2022-01-13,27.06057167053223,27.14850616455078,26.07941246032715,26.27842140197754,8613610.0,0.023097097908452158,1.2318835385981468,-0.37142823500214256,38.122604834622074,62.733709832068776,3.1330442214436403,2.541700320854151,4.709244484292402,7.466085357328506,15.955587820747738,1.0690937042236328,1.0431934663722373,-2.616272258758542,-5.250965531893716,0.01842101437663146,-3.9336188953261306,-1.2989256221909535,4.345798492431641,18.41875353580206,-48.37424828084166,1.3173466365675877,1,1.6823196411132777,1.6823196411132777,4.270591259002682,6.183158874511715,0.7266139984130788,3,0.023259857792048644,-1.0804824068599688,26.44966125488281,2.647049696969649,31.28603935241699,1.4954061840702344,30.832483291625977,0.023259857792048644
6917,2022-01-14,27.83809471130371,27.995450973510746,27.05131530761719,27.40768051147461,6720868.0,0.028732690877265155,1.5341613316916471,0.5502960455724824,40.625001775573196,59.658502941848546,2.1961283668957137,1.7611597061663602,3.67782941412478,6.638377307703756,14.632016246189838,0.9441356658935547,0.9113423043882918,-1.779509353637696,-4.52697897933713,0.9679602720617382,-3.153244166487415,-0.40577454078797714,3.3551971435546903,33.01475906418508,-32.18935238315667,1.373734812849718,1,0.9047966003417969,0.9047966003417969,3.3495969772338867,5.405635833740234,-0.31008338928222656,4,-0.00282627571748173,1.2318835385981468,27.06057167053223,-1.0804824068599688,26.44966125488281,2.647049696969649,31.28603935241699,-0.00282627571748173
6918,2022-01-17,27.44007682800293,27.976938247680664,27.37065505981445,27.944541931152344,3202223.0,-0.014297597857484301,1.1300832621333323,-1.1720456791381764,35.09184525628268,55.264707299980955,2.330635956827937,2.221305438848315,3.806724378629717,6.9815387831413815,13.114910686455264,0.6062831878662145,0.6931177931716057,-2.144667625427246,-4.982918036777448,0.6935827859229562,-3.5637928311023472,-0.725542419752145,3.5486598510742198,25.542991771875407,-35.49695702326449,1.419125205675101,1,1.3028144836425781,1.3028144836425781,3.3796801567077637,5.792083740234375,0.22677803039551137,0,-0.012143673830951052,1.5341613316916471,27.83809471130371,1.2318835385981468,27.06057167053223,-1.0804824068599688,26.44966125488281,-0.012143673830951052
6919,2022-01-18,27.43544960021973,27.5557804107666,26.82916641235352,27.30586242675781,3076069.0,-0.0001686302779764226,2.9250039924375315,-0.25688035238294693,35.74856098256012,51.52145302338663,1.9845732317208657,2.2524794274838804,3.535730908052404,6.918163189575022,11.406823105987494,0.7266139984130824,0.464406132315041,-2.092831897735593,-5.058588915820888,0.8729251203497022,-3.5757104067782386,-0.6099533886929471,3.356914110107418,50.86806859834749,-8.926268282383816,1.482878509042647,1,1.3074417114257777,1.3074417114257777,3.3785219192504847,5.796710968017575,0.46743965148925426,1,-0.0011808195965580248,1.1300832621333323,27.44007682800293,1.5341613316916471,27.83809471130371,1.2318835385981468,27.06057167053223,-0.0011808195965580248
6920,2022-01-19,27.77330207824707,27.93065643310547,27.079084396362305,27.39842414855957,4154891.0,0.012314450207684402,1.4698043380852017,2.8928629251849283,35.563039076274364,48.720832939406485,1.3188964297031411,1.9231978167195471,2.9118473186903984,6.5091482370137115,9.75971798650407,0.8515720367431641,0.21395395473437162,-1.6978222846984856,-4.7558544902923785,1.3602099208954073,-3.2268383874954303,-0.16880618190154095,2.830543582080079,88.4058230700925,31.672853371248102,1.5290161027969462,1,0.9695892333984375,0.9695892333984375,3.0406694412231445,5.458858489990234,-0.3008289337158203,2,-0.0074987592033051165,2.9250039924375315,27.43544960021973,1.1300832621333323,27.44007682800293,1.5341613316916471,27.83809471130371,-0.0074987592033051165
6921,2022-01-20,27.69925117492676,27.713136672973636,26.97726631164551,27.47247314453125,4144600.0,-0.002666262121503671,4.781757419992795,0.6049383344187655,36.11924881721261,44.53637231125755,1.1066500697476336,1.9511172800142056,2.6989281135789156,6.49898602823529,10.091677828421542,0.796035766601559,-0.1330129752882101,-1.6790795326232875,-4.837366208984367,1.479207143737792,-3.258222870803827,-0.0999361944427477,2.723617157400387,74.60312787729222,19.448602135681718,1.5791433381805398,1,1.0436401367187464,1.0436401367187464,3.083480834960934,5.532909393310543,0.8006629943847621,3,-0.003508790050670174,1.4698043380852017,27.77330207824707,2.9250039924375315,27.43544960021973,1.1300832621333323,27.44007682800293,-0.003508790050670174
6922,2022-01-21,27.204044342041016,27.50949859619141,26.93098449707031,27.30586242675781,4371111.0,-0.017877986294950965,1.272736128282938,-0.4489768455049101,31.888251294632184,39.97982219054257,1.207139375174627,2.3998724073046667,2.892360558210463,6.909201151766503,10.203512764810968,0.7682666778564524,-0.45861427621829876,-2.066682815551758,-5.371404705764611,1.2380390746610956,-3.7190437606581845,-0.4143218704453311,3.0450857554061344,32.66136336065839,-16.908058642557343,1.6523609451064258,1,1.5388469696044922,1.5388469696044922,3.5786876678466797,6.028116226196289,0.8793411254882812,4,0.021435832098064544,4.781757419992795,27.69925117492676,1.4698043380852017,27.77330207824707,2.9250039924375315,27.43544960021973,0.021435832098064544
6923,2022-01-24,25.949825286865234,27.310489654541016,25.65362548828125,26.84305191040039,7817677.0,-0.0461041394950793,-1.2305262833549022,8.77276984751445,26.031608594434616,34.71186340301518,1.8952192988952312,3.5380538621953406,3.9559025949384115,8.057857596321021,10.836652654672486,1.6568641662597656,-0.7438311699419877,-3.132074928283693,-6.744431181060577,0.4802813244931947,-4.938253054672135,-1.3258968018952508,4.132516105097114,13.008158683888693,-30.921633897946727,1.8061781263884435,1,1.2495899200439453,2.580172538757324,4.777369499206543,7.28233528137207,1.2542190551757812,0,0.06081682700018276,1.272736128282938,27.204044342041016,4.781757419992795,27.69925117492676,1.4698043380852017,27.77330207824707,0.06081682700018276
6924,2022-01-25,27.00040626525879,27.11610984802246,25.96833801269531,26.2136287689209,4553975.0,0.040485088696351035,1.2545455226648654,-0.8808262938066401,33.46938418486228,34.73994942405046,0.1930968882050692,2.34219946518515,2.7350063789108816,6.902908712075771,12.186792921841743,1.1662845611572266,-1.128353918616174,-1.9130306243896484,-5.5862615302442435,1.7602002814649431,-3.749646077316946,-0.07641517146235088,2.816212172482693,59.14635372166658,16.526334271635108,1.8366154529272964,1,-0.17586803436279297,1.5295915603637695,3.0719099044799805,6.231754302978516,-0.3054561614990199,1,0.024682909827070443,-1.2305262833549022,25.949825286865234,1.272736128282938,27.204044342041016,4.781757419992795,27.69925117492676,0.024682909827070443
6925,2022-01-26,26.903215408325195,27.35677146911621,26.82916641235352,27.204044342041016,3635772.0,-0.0035996072051200922,-1.350516427536592,-0.38235579324020963,34.643001406822364,34.353326820961605,0.4038605052819264,2.2988183411372027,2.664701063676361,6.906521765499505,13.516765686492786,0.5276050567626918,-1.5643275406755457,-1.846154880523681,-5.5730664434348895,1.8807566823875312,-3.709610661979287,0.017300900931925156,2.6636234524486717,60.674102152573994,13.788656823504759,1.8634557814556059,1,-0.07867717742919922,1.6267824172973633,2.9238109588623047,6.328945159912109,-0.7451248168945312,2,0.03715815482317564,1.2545455226648654,27.00040626525879,-1.2305262833549022,25.949825286865234,1.272736128282938,27.204044342041016,0.03715815482317564
6926,2022-01-27,26.847679138183594,26.94024085998535,25.88040351867676,26.167346954345703,4695072.0,-0.0020642986088724724,1.4492008780203909,-2.261525098116294,32.85960560138537,33.49050502382962,0.47608789068589275,2.1742247913820805,2.5308876044092514,6.868537420140925,15.243608567385596,1.0598373413085902,-2.08643374052161,-1.716566658020021,-5.434659356684691,2.0015260406446487,-3.5756130073523558,0.14247969131231386,2.484366920240717,64.33918595043009,16.040435010670933,1.8590463493323357,1,-0.03239727020263672,1.6823186874389648,2.9793472290039062,6.384481430053711,-1.106119155883789,3,0.023271806964463293,-1.350516427536592,26.903215408325195,1.2545455226648654,27.00040626525879,-1.2305262833549022,25.949825286865234,0.023271806964463293
6927,2022-01-28,26.84305191040039,27.19015884399414,26.34321594238281,26.73660469055176,3795671.0,-0.00017235112798341667,1.1156090019224583,0.1564635958395193,30.912318133658687,33.026113121315845,0.3628861872816529,2.0072953749039115,2.3578733856638294,6.782066941831616,16.96649729937783,0.8469429016113317,-1.9266423077679065,-1.546945476531981,-5.243583257577463,2.1496923045135006,-3.395264367054722,0.3013734139907598,2.2682889138153364,69.83702134188337,23.096782062731208,1.8483188905227401,1,-0.05091094970703125,1.686945915222168,3.3900914192199707,6.389108657836914,-1.476369857788086,4,0.061724064180242344,1.4492008780203909,26.847679138183594,-1.350516427536592,26.903215408325195,1.2545455226648654,27.00040626525879,0.061724064180242344
6928,2022-01-31,27.19941520690918,27.31974792480469,26.880075454711914,27.0744571685791,4088955.0,0.013275811472491794,1.4050560273772237,1.1738966833306848,30.263736279932317,32.416688154357196,-0.03487219387696783,1.4508459845455377,1.882982900692312,6.339891607852351,18.610059901538754,0.4766960144043004,-1.8465175333503439,-1.0163337707519524,-4.5838893343847715,2.5512217928808667,-2.80011155256836,0.7674440110644554,1.704462697150479,89.34166363065567,46.20171400542097,1.7837777818164093,1,-0.4072742462158203,1.330582618713379,2.9504218101501465,6.032745361328125,-2.1474437713623047,0,0.032499605373705664,1.1156090019224583,26.84305191040039,1.4492008780203909,26.847679138183594,-1.350516427536592,26.903215408325195,0.032499605373705664
6929,2022-02-01,27.38916778564453,27.50949859619141,27.065200805664066,27.36140060424805,3288979.0,0.006976347737327471,2.310358548751458,0.22221204628015595,58.2319571847045,34.935456833071655,-0.25913060459030035,1.0291822709079668,1.5935619711571078,6.061751147504303,19.837116215264885,0.44429779052734375,-1.8449361149894656,-0.6458534240722642,-3.977127443450396,2.6854205953058674,-2.3114904337613282,1.0197835856167998,1.3196949734684225,92.6136410202371,42.431698984752074,1.6656370096890658,2,-0.7057867050170898,1.1408300399780273,2.5697598457336426,5.842992782592773,-0.7960338592529297,1,-0.00675900213735392,1.4050560273772237,27.19941520690918,1.1156090019224583,26.84305191040039,1.4492008780203909,26.847679138183594,-0.00675900213735392
6930,2022-02-02,27.129993438720703,27.55115127563477,26.96800994873047,27.39842414855957,3227873.0,-0.009462658703331184,1.0322586005762948,-9.667193295783624,50.64822931541695,36.54978799953881,-0.11265273002614151,1.0575345332895267,1.729649707256236,6.235823270700003,21.247394368038208,0.5831413269043004,-1.7564306966163556,-0.7240685462951646,-3.8193991567106345,2.3712620641203053,-2.2717338515028977,0.8235967589125686,1.395555084142348,74.79225483559027,19.74182884080159,1.5476653052077343,2,-0.5276050567626953,1.4000043869018555,2.4529004096984863,6.102167129516602,-1.106119155883789,2,-0.016035511985787232,2.310358548751458,27.38916778564453,1.4050560273772237,27.19941520690918,1.1156090019224583,26.84305191040039,-0.016035511985787232
6931,2022-02-03,26.69495010375977,27.185531616210934,26.50982666015625,27.04206085205078,3611415.0,-0.016035511985787232,1.1313856316894715,1.29311116637651,38.59647720825205,37.29514643438546,0.18433356263143352,1.2766340787610808,2.0540063597190645,6.574759236332159,23.235202180904174,0.675704956054684,-1.6886312656864462,-0.9804666519165011,-3.8964463215657084,1.9355130177327062,-2.4384564867411065,0.47752318290810436,1.6582830370283723,29.11862511961084,-27.53280548037695,1.4579898348246036,2,-0.09256172180176137,1.8350477218627894,2.8879437446594203,6.5372104644775355,-0.2869415283203196,3,-0.020110901509176937,1.0322586005762948,27.129993438720703,2.310358548751458,27.38916778564453,1.4050560273772237,27.19941520690918,-0.020110901509176937
6932,2022-02-04,26.75048828125,27.204044342041016,26.47743034362793,26.82916641235352,3464595.0,0.0020804750439451514,-1.3259313982880099,0.2266657874781702,42.616451163480285,39.137906719834966,0.06447255004434993,0.9731919101428872,1.922549704661968,6.421352442158451,25.288076744056315,0.7266139984130859,-1.6453266172237164,-0.7358700752258294,-3.3464348373182986,1.8746946868666399,-2.0411524562720658,0.569412305820407,1.4407684003877286,25.430996964147006,-33.70320688832738,1.3052823810462353,2,-0.03471088409423473,1.7795095443725586,2.8324055671691895,6.481672286987305,-0.2730579376220703,4,-0.037716257301268596,1.1313856316894715,26.69495010375977,1.0322586005762948,27.129993438720703,2.310358548751458,27.38916778564453,-0.037716257301268596
6933,2022-02-07,27.347515106201172,27.42619323730469,26.769001007080078,26.991151809692386,3255891.0,0.022318352423108534,1.5585641779629023,-4.529381818181569,49.164464391282095,40.881804520548286,-0.3502774688893062,0.10718899901440437,1.2872039764629122,5.7301174826455465,27.161762961358082,0.675704956054691,-1.594408444654725,0.03540515899658203,-2.04644396820116,2.117254286194324,-1.005519404602289,1.0763297225954531,0.6914837038351678,81.034534825265,19.99323346625468,1.0409245635988718,2,-0.6317377090454066,1.1824827194213867,1.9391794204711914,5.884645462036133,-0.9395065307617223,0,-0.07243192099525353,-1.3259313982880099,26.75048828125,1.1313856316894715,26.69495010375977,1.0322586005762948,27.129993438720703,-0.07243192099525353
6934,2022-02-08,27.865863800048828,27.865863800048828,27.250324249267575,27.34288787841797,3316459.0,0.018954142335590785,1.3539881104343838,1.4675358735154318,50.85033542770494,42.682619411757464,-0.8190862940033803,-0.7173050322277774,0.7521816620984296,5.119248927934123,28.509296174021387,0.6155395507812536,-1.439174061867579,0.7247626304626458,-0.2503598575457282,1.6998851184710198,0.23720138645845879,1.2123238744668328,0.030012610682206287,100.0,40.66779492750608,0.48756124400418765,2,-0.9927301406860352,0.6641340255737305,1.505293846130371,5.366296768188477,-0.9348793029785192,1,-0.10097990805858392,1.5585641779629023,27.347515106201172,-1.3259313982880099,26.75048828125,1.1313856316894715,26.69495010375977,-0.10097990805858392
6935,2022-02-09,27.78718566894531,28.092641830444336,27.694623947143555,27.953798294067386,2805755.0,-0.0028234592571065864,-1.2631621757921165,-0.3185856522849255,50.80714032858446,44.67678993700181,-0.6725569790758001,-0.5621045488952561,0.8172549452698554,5.109109354095285,28.01802528853323,0.39801788330078125,-1.079575454711616,0.5792082786560009,-0.3795728349625165,1.5379893922745183,0.09981772184674398,1.0585988354652578,-2.133560180664059,81.08878224355107,22.709709187095143,0.47939055680925813,2,-0.5692567825317347,0.7428121566772496,1.9785184860229528,5.444974899291996,-1.6244678497314382,2,-0.04297130903357971,1.3539881104343838,27.865863800048828,1.5585641779629023,27.347515106201172,-1.3259313982880099,26.75048828125,-0.04297130903357971
6936,2022-02-10,27.68999671936035,27.94916915893555,27.54652404785156,27.768672943115234,3048234.0,-0.003497617597653102,-1.2025238534933786,0.4722104564239149,54.81210650515192,47.332321978278834,-0.49541863990456037,-0.43778851708191624,0.8983848104485048,5.113575107647804,27.406501017608708,0.4026451110839915,-0.8646915466595466,0.45054807662963725,-0.5289572986519637,1.4300534519112382,-0.039204611011165014,0.9403007642704395,-1.9875909042358408,75.0716785776703,12.884316811887643,0.4897526876408011,2,-0.40496063232421875,0.840001106262207,2.07570743560791,5.542163848876953,-1.342153549194336,3,-0.060170553771084934,-1.2631621757921165,27.78718566894531,1.3539881104343838,27.865863800048828,1.5585641779629023,27.347515106201172,-0.060170553771084934
6937,2022-02-11,27.759416580200195,27.944541931152344,27.259580612182614,27.31974792480469,3403427.0,0.0025070375249018895,-1.4462760939091037,-5.588329414046356,73.41319138539905,52.12670587888624,-0.4706793384298109,-0.5411500112820491,0.8399391824460025,4.964269875681197,27.646444826667533,0.6849613189697301,-0.6534654202919086,0.5239018440246568,-0.44606573374483105,1.4938694217941446,0.038918055139912866,1.0088856329094007,-2.0092060447692894,74.82510025663971,6.151824528882244,0.4849837888847436,2,-0.4743804931640625,0.7705812454223633,2.072237968444824,5.472743988037109,-1.8373603820800746,4,-0.048682867698475185,-1.2025238534933786,27.68999671936035,-1.2631621757921165,27.78718566894531,1.3539881104343838,27.865863800048828,-0.048682867698475185
6938,2022-02-14,27.106853485107425,27.58354949951172,26.769001007080078,27.58354949951172,3877591.0,-0.023507810159029807,2.41747557276954,-1.0842165083964903,51.535391673576704,51.38264304431649,0.1870426247463186,0.08977146087956456,1.4780666550176953,5.533154867723969,28.035295176776074,0.9904155731201172,-0.42247885071518,-0.11200008392333771,-1.0786146222874464,0.854614454440771,-0.5953073531053938,0.3713071852587184,-1.3097943237762522,25.524483082097593,-42.52167100245643,0.48330726918205447,2,0.17818260192870738,1.4231443405151332,2.8150491714477504,6.125307083129879,-0.9302501678466797,0,-0.02322007391323755,-1.4462760939091037,27.759416580200195,-1.2025238534933786,27.68999671936035,-1.2631621757921165,27.78718566894531,-0.02322007391323755
6939,2022-02-15,27.40305328369141,27.44007682800293,26.995779037475586,27.139249801635746,2951081.0,0.010927118440608341,1.6301437918828992,-0.5533998063426816,56.81821374918896,52.06819687029117,-0.11955261481353574,-0.22027336068945758,1.1632646179350878,5.1455776907084605,28.1331824277069,0.44429779052734375,-0.1523319335258222,0.18581953048706268,-0.7793742739435174,1.1510133349176428,-0.29677737172822916,0.6684164327023545,-1.5600824689779742,47.90213972093881,-20.20587966633095,0.48259690221529056,2,-0.11801719665527699,1.1269445419311488,2.602155208587643,5.829107284545895,-2.119676589965824,1,-0.03631145398108426,2.41747557276954,27.106853485107425,-1.4462760939091037,27.759416580200195,-1.2025238534933786,27.68999671936035,-0.03631145398108426
6940,2022-02-16,27.56503677368164,27.652971267700195,27.29660606384277,27.42156410217285,2418825.0,0.005911147502918324,1.231874189945491,0.5438619323399055,59.50921486311965,54.39183438749867,-0.2384064719943062,-0.42020362301986935,0.9813427886118546,4.8975516634041725,28.49256107719245,0.3563652038574254,0.11405698753116411,0.3582162857055664,-0.585982831074709,1.3024154024858419,-0.11388327268457132,0.8303158440957041,-1.6770725386535865,67.4510463064121,-1.0868729728338593,0.47209955839013773,2,-0.2800006866455078,-0.36562156677246094,2.553560733795166,5.667123794555664,-2.5547180175781214,2,-0.023002047188150576,1.6301437918828992,27.40305328369141,2.41747557276954,27.106853485107425,-1.4462760939091037,27.759416580200195,-0.023002047188150576
6941,2022-02-17,27.602060317993164,27.99082374572754,27.44933319091797,27.75016021728516,3534080.0,0.0013431342252687717,-1.3877658299445317,-1.0322516318581494,59.975653668419646,56.32063466582527,-0.1488811318413532,-0.49000458726717966,0.9391709131276826,4.783951358048256,28.64351031572483,0.5414905548095703,0.06125468271029888,0.40009937286377095,-0.5343789343112988,1.3345776800388407,-0.06713978072376392,0.8673385264513058,-1.6700025310567845,68.18168336229114,-0.18398071145087158,0.4672391535875349,2,-0.17123889923095703,-0.7289266586303711,1.277359962463379,5.014560699462891,-2.545459747314453,3,-0.05214619786338992,1.231874189945491,27.56503677368164,1.6301437918828992,27.40305328369141,2.41747557276954,27.106853485107425,-0.05214619786338992
6942,2022-02-18,27.78718566894531,28.115781784057614,27.59743309020996,27.606689453125,4312867.0,0.0067069395841972135,-4.209300542467713,-1.2187463778381118,58.08917913053156,57.31226963685298,-0.19163899819452013,-0.6632053416697836,0.7572087186738408,4.531489943745878,28.712769942637816,0.5183486938476527,0.08699167517176676,0.5560676574706989,-0.4143817286900955,1.5265170436314932,0.07084296439030169,1.041292350551096,-1.8119162011387715,75.60136581027353,9.480519202656907,0.48522469308039656,2,-0.3447942733764613,-0.9024820327758754,0.9557056427001989,4.692906379699711,-2.3510799407958984,4,-0.05179878653158776,-1.3877658299445317,27.602060317993164,1.231874189945491,27.56503677368164,1.6301437918828992,27.40305328369141,-0.05179878653158776
6943,2022-02-21,27.528011322021484,28.47214698791504,27.50024223327637,28.1389217376709,3269668.0,-0.00932711754301463,-1.9166683361428436,-3.384616197480834,51.87500321970771,57.42612161374218,0.1070932765433561,-0.2948522719797637,1.0282374565042005,4.728601241010246,27.863973751819653,0.9719047546386683,0.22124133173672078,0.2179840087890632,-0.5491457182978365,0.985113735875963,-0.1655808547543849,0.6015488723325113,-1.467121361564903,36.0501109758902,-25.615817218797517,0.38356486354344915,2,0.09256267547607422,-0.46512508392333984,1.2148799896240234,4.952080726623535,-1.3004989624023438,0,-0.05833894447059651,-4.209300542467713,27.78718566894531,-1.3877658299445317,27.602060317993164,1.231874189945491,27.56503677368164,-0.05833894447059651
6944,2022-02-22,27.66685485839844,27.78255844116211,26.782886505126953,27.069828033447266,3570329.0,0.005043718369364569,1.4134015444193233,-0.9772739335545949,57.49354926994677,58.169055940560206,-0.07034601247947592,-0.4018080615661539,0.8828147418559169,4.52329024805935,27.21582722025422,0.9996719360351562,0.33717711193883915,0.32350511550903605,-0.44489323288683025,1.0919034639049023,-0.060694058688895325,0.7077042897069674,-1.4612894762943505,52.32871793771664,-7.359696774965272,0.38419917419793287,2,-0.04628086090088246,-0.6039686203002965,1.0760364532470668,4.8132371902465785,-1.624465942382816,1,-0.05386414714520105,-1.9166683361428436,27.528011322021484,-4.209300542467713,27.78718566894531,-1.3877658299445317,27.602060317993164,-0.05386414714520105
6945,2022-02-23,27.902889251708984,28.458261489868164,27.759416580200195,27.83809471130371,3204891.0,0.008531305582748283,-5.291626241725408,0.1085286920073856,67.85229435589356,59.61796570175373,-0.32211576812339615,-0.589324363775269,0.6560871708510732,4.230575589300628,26.499513521781566,0.791406631469723,0.38426690977804867,0.5095558166503906,-0.2682914073485705,1.2874030406493517,0.12063220465091007,0.8984794286498712,-1.5613289732562379,66.30136429483582,2.6326391930251276,0.38892361199947967,2,-0.2823152542114258,-0.8400030136108398,0.8400020599365234,4.577202796936035,-2.2353801727294957,2,-0.09387961706592662,1.4134015444193233,27.66685485839844,-1.9166683361428436,27.528011322021484,-4.209300542467713,27.78718566894531,-0.09387961706592662
6946,2022-02-24,27.47247314453125,27.68073844909668,26.838422775268555,27.15776252746582,4952447.0,-0.015425503190547585,1.303797006111414,4.857054546524977,59.605905329576224,58.08382280666231,0.08291961306331785,-0.1156286031599727,1.0765280432702333,4.595321305092995,25.50139540375838,1.0644664764404297,0.3719354266696655,0.04790000915527415,-0.686656935409939,0.7824569537204873,-0.3193784631273324,0.4151784814378807,-1.0030776635107657,40.82180613531845,-26.540147899698617,0.3672784722826064,2,0.1481008529663086,-0.40958690643310547,1.2704181671142578,5.0076189041137695,-1.504135131835941,3,-0.08962259697095576,-5.291626241725408,27.902889251708984,1.4134015444193233,27.66685485839844,-1.9166683361428436,27.528011322021484,-0.08962259697095576
6947,2022-02-25,28.499914169311523,28.57396507263184,27.50024223327637,27.58354949951172,4329374.0,0.0373989272598414,1.0173915536466402,2.9117691622373467,63.756899636558096,59.44176813588247,-0.9257924871781071,-1.0672981672092732,0.03323936848829234,3.508256667741499,24.377783009215175,1.1014919281005895,0.39006633975035143,0.9924979209899902,0.16610336443264728,1.8188924775473332,0.5793006427113205,1.40569519926866,-1.9103535978773643,95.86556923499595,28.984206346631836,0.413197278278671,2,-0.8214883804321289,-1.3861188888549805,0.24297714233398438,3.980177879333496,-2.175212860107422,4,-0.12081838486168306,1.303797006111414,27.47247314453125,-5.291626241725408,27.902889251708984,1.4134015444193233,27.66685485839844,-0.12081838486168306
6948,2022-02-28,28.083385467529297,28.180574417114254,27.48172950744629,28.0371036529541,5044796.0,-0.014615086182636294,4.807743213790513,0.05050589148674441,52.66138826061836,58.9798986371524,-0.3980327879636789,-0.6125550950072629,0.45859373545887294,3.8536361505934664,23.345784250886148,1.0181846618652344,0.381771129388607,0.5317707061767578,-0.31944681857876844,1.382988230932284,0.10616194379899468,0.9573794685545209,-1.3350725359993234,72.60982214834056,9.508052339344957,0.4256087623777638,2,-0.40495967864990234,-0.9695901870727539,0.6595058441162109,4.396706581115723,-2.0826511383056605,0,-0.09426497893000607,1.0173915536466402,28.499914169311523,1.303797006111414,27.47247314453125,-5.291626241725408,27.902889251708984,-0.09426497893000607
6949,2022-03-01,27.204044342041016,28.19445991516113,27.120737075805664,28.19445991516113,4274840.0,-0.031311792038214104,1.1682268908048608,-21.399670307026504,44.03409534395071,57.2604409128003,0.5030067534502756,0.2658354627309123,1.3216551889241899,4.661830313959509,22.592546678370194,1.0737228393554652,0.26198634069798743,-0.33831424713134695,-1.2009193828302394,0.5242908885675455,-0.7696168149807932,0.09298832071809926,-0.3096792392228913,21.066704472021797,-38.11739170132142,0.43130256784944704,3,0.4743814468383789,0.023139953613284803,0.6606621742248535,4.931253433227539,-1.467111587524414,1,-0.03589657369116794,4.807743213790513,28.083385467529297,1.0173915536466402,28.499914169311523,1.303797006111414,27.47247314453125,-0.03589657369116794
6950,2022-03-02,26.69495010375977,27.33825874328613,26.61164474487305,27.1762752532959,4724946.0,-0.018713917382294998,-1.2428577736565576,0.4859830182393104,40.611330449796476,55.10884944406438,0.978611170426106,0.7806927573936626,1.7968791444523085,5.091956658604822,21.890045504814626,0.7266139984130788,0.2818955545452937,-0.8256563186645458,-1.7516561122662644,0.10034347493717277,-1.288656215465405,-0.3626564218636865,1.8790149688720703,4.245247715589009,-50.742726465439304,0.46299989680085857,3,0.8978548049926758,0.5322341918945312,0.9823179244995082,4.13059043884277,-0.7914066314697301,2,-0.024445117342708045,1.1682268908048608,27.204044342041016,4.807743213790513,28.083385467529297,1.0173915536466402,28.499914169311523,-0.024445117342708045
6951,2022-03-03,26.158090591430664,26.7458610534668,25.73230361938477,26.60238838195801,4765614.0,-0.020110901509176937,1.7721489271796529,0.9230720459039662,36.1155781587061,52.66733822497267,1.4405974939044164,1.3441870574914923,2.2723419882616263,5.543486120564285,21.091062032643393,1.0135574340820312,0.2416197138514704,-1.3356728553771973,-2.3853183404588236,-0.2860273702955709,-1.8604955979180104,-0.8108501128363841,2.376628074646,14.983733250819252,-35.94609903431382,0.5248227425408133,3,0.9950437545776403,0.9950437545776403,1.5191774368286133,4.176870346069336,0.6201667785644567,3,-0.018754484802185445,-1.2428577736565576,26.69495010375977,1.1682268908048608,27.204044342041016,4.807743213790513,28.083385467529297,-0.018754484802185445
6952,2022-03-04,25.741559982299805,26.41726493835449,25.21395492553711,26.153461456298828,4730740.0,-0.01592358615300893,1.5615736144693393,0.9270842276981123,37.656903909988294,51.08754941278162,1.7170017201476213,1.7721128889266566,2.627785575058496,5.863712926837341,20.353813813852597,1.2033100128173793,0.16009998305239037,-1.7017570495605483,-2.9749793606859676,-0.428534738435129,-2.338368205123256,-1.0651458939978404,2.6810620819091824,17.70186792504752,-34.9362064995413,0.6366111555627092,3,1.152400016784668,1.152400016784668,1.9310798645019531,4.593400955200195,0.3424816131591797,4,0.008809801369902948,1.7721489271796529,26.158090591430664,-1.2428577736565576,26.69495010375977,1.1682268908048608,27.204044342041016,0.008809801369902948
6953,2022-03-07,25.366682052612305,25.73230361938477,24.64932632446289,25.04271507263184,5113919.0,-0.014563139527879021,1.0526287249156705,-0.7865157092912789,31.84817443787982,48.23806332032973,1.9590708724772803,2.0985780820442343,2.924024834620834,6.156569349275969,19.994284376191036,1.092233657836914,0.05529637265098941,-1.977593326568602,-3.554215388754759,-0.400971264382445,-2.7659043576616824,-1.1892822954755218,2.863419983276369,20.234942063442123,-31.638909565483605,0.7883110310930793,3,1.2449636459350586,1.2449636459350586,2.2943873405456543,4.968278884887695,-0.13421440124511363,0,0.03776683346307563,1.5615736144693393,25.741559982299805,1.7721489271796529,26.158090591430664,-1.2428577736565576,26.69495010375977,0.03776683346307563
6954,2022-03-08,25.051971435546875,25.635114669799805,24.65395355224609,24.99180603027344,5310274.0,-0.012406455696992502,-1.6666683946418783,0.18571462214162027,28.192772599859353,43.83144979188149,2.0828912323223427,2.3101106406788645,3.1340795245060384,6.368638599607447,20.17316822516139,0.9811611175537145,-0.0723398137506237,-2.151609325408934,-4.009392652551021,-0.29382599826684697,-3.0805009889799777,-1.2227176618378905,2.8916685434277376,14.974162543668335,-33.48638624773822,0.9288916635710432,3,1.5596742630004883,1.5596742630004883,2.609097957611084,5.116376876831055,0.027769088745113635,1,0.037871785704279404,1.0526287249156705,25.366682052612305,1.5615736144693393,25.741559982299805,1.7721489271796529,26.158090591430664,0.037871785704279404
6955,2022-03-09,26.5931339263916,26.5931339263916,25.3574275970459,25.51478385925293,5312480.0,0.06151861121228697,1.2918463437843803,17.923091554654874,43.05734273076872,41.99272061423621,0.37593540513298507,0.7113788987430993,1.5099798272267257,4.706299094745841,20.235131150265968,1.5411624908447266,-0.12552510689402396,-0.5507442474365227,-2.406303031278309,1.3048145364052637,-1.478523639357416,0.3770351444843705,1.086960960222072,92.71525890020618,44.818135598113585,0.9277793919208925,3,0.01851177215576172,0.01851177215576172,1.0135555267333984,3.1933956146240234,-1.3560371398925781,2,-0.032196324594345294,-1.6666683946418783,25.051971435546875,1.0526287249156705,25.366682052612305,1.5615736144693393,25.741559982299805,-0.032196324594345294
6956,2022-03-10,26.023874282836914,27.1253662109375,25.875776290893555,26.42652130126953,4576175.0,-0.02140626393001921,-2.5761677970496324,-0.37339174976917605,38.47550216943781,39.183676451222844,0.8024926175319003,1.2115327433127234,1.9761905527989825,5.142968776251848,19.976174816254744,1.2495899200439453,-0.235935737102551,-1.0366977691650376,-2.9380591901515665,0.8646636518214912,-1.9873784796583038,-0.08601705867177145,1.4137591188046983,55.51396671283465,10.661836657744793,0.9506807104932646,3,0.39801883697509766,0.5877714157104492,1.5423188209533691,3.0105876922607386,-0.6664466857910156,3,-0.004623862275043189,1.2918463437843803,26.5931339263916,-1.6666683946418783,25.051971435546875,1.0526287249156705,25.366682052612305,-0.004623862275043189
6957,2022-03-11,26.40800857543945,26.96800994873047,25.26486587524414,25.73230361938477,3796057.0,0.014760841849588813,-1.114944434444013,-1.6781571081415056,42.797626961811474,38.08770297357764,0.10104125385004536,0.7599250017794965,1.498507989356284,4.62240269805481,19.628677747607696,1.7031440734863281,-0.4092728263307599,-0.5849930763244657,-2.4778173481668624,1.307831195517931,-1.5314052122456623,0.3614190595967308,0.8065602600278652,71.02802586433995,24.02719358715605,0.9464121359211981,3,0.013884544372562146,0.2036371231079137,1.1581845283508336,2.626453399658203,-0.9441337585449183,4,0.01402032241461848,-2.5761677970496324,26.023874282836914,1.2918463437843803,26.5931339263916,-1.6666683946418783,25.051971435546875,0.01402032241461848
6958,2022-03-14,26.47743034362793,26.79214286804199,26.153461456298828,26.648670196533203,3002063.0,0.0026288149668749483,1.7878744988989583,-0.2534240001806589,42.28229001266066,37.89305793676763,-0.2460128295432149,0.6755673457709932,1.3229274628099645,4.411725066137873,18.87290969761907,0.6386814117431605,-0.5312639795514897,-0.48410015106201243,-2.3898402641566534,1.4216399620326285,-1.4369702076093311,0.4687699054853063,0.6479358673095703,73.78277298083249,26.32170822661878,0.95287005654732,3,-0.48363780975341797,0.1342153549194336,1.1454572677612305,2.557031631469723,-0.2128925323486328,0,-0.014857512344041313,-1.114944434444013,26.40800857543945,-2.5761677970496324,26.023874282836914,1.2918463437843803,26.5931339263916,-0.014857512344041313
6959,2022-03-15,26.40800857543945,26.57924842834473,25.783212661743164,26.232139587402344,3910227.0,-0.002621922417980649,2.0714296227608964,-1.0270330478173977,40.08594605425336,37.834681892818395,-0.33680184514494016,0.7026456489491899,1.2729001722650146,4.339826801654539,18.175383805588005,0.796035766601566,-0.775423441188785,-0.5037696838378949,-2.4129278886323995,1.4053885209566097,-1.458348786235149,0.4508094185593592,0.5600013732910192,61.442756997369194,15.688847799051807,0.9545791023972529,3,-0.5206623077392543,0.2036371231079137,1.2148790359497106,2.121989250183109,-0.36099243164062145,1,-0.044514561585138224,1.7878744988989583,26.47743034362793,-1.114944434444013,26.40800857543945,-2.5761677970496324,26.023874282836914,-0.044514561585138224
6960,2022-03-16,26.93098449707031,27.05131530761719,26.347843170166016,26.54685211181641,3949294.0,0.019803686451285385,1.2518530277312936,2.1841962562089274,46.4523997560756,38.98321762585945,-0.9194670472669486,0.13674347456704794,0.6422954454237662,3.6849704059096773,17.557638846390923,0.7034721374511754,-0.9382112084370284,0.050908851623532314,-1.8334715474741579,1.9352892507212225,-0.891281347925311,0.9930990511723756,-2.2816581726074183,89.55218066140525,41.39090393184625,0.9421901995488443,3,-1.0436382293701136,-0.31933879852294567,0.7705812454223668,1.5990133285522496,-3.813564300537106,2,-0.06874030071123871,2.0714296227608964,26.40800857543945,1.7878744988989583,26.47743034362793,-1.114944434444013,26.40800857543945,-0.06874030071123871
6961,2022-03-17,26.16271781921387,26.7458610534668,25.87114715576172,26.394123077392575,4370711.0,-0.028527240730468417,-1.1477320357704095,-0.6024101769647784,34.14941125763774,38.59349622004273,-0.1681586493033933,0.8344310572776017,1.307303780044716,4.315180759788532,17.511276117356523,1.0598373413085902,-1.017791821226691,-0.645390701293941,-2.5236026232204622,1.2328212206325802,-1.5844966622572016,0.29371525966931955,-1.4653517150878947,50.259018122727284,7.796088472646019,0.9391059609632599,3,-0.2753715515136754,0.44892787933349254,1.7112455368041957,2.367280006408688,-3.322984695434574,3,-0.0353793913579985,1.2518530277312936,26.93098449707031,2.0714296227608964,26.40800857543945,1.7878744988989583,26.47743034362793,-0.0353793913579985
6962,2022-03-18,26.347843170166016,26.347843170166016,25.62122917175293,26.065528869628906,9584948.0,0.007075922013583424,4.147553609793668,-1.2199995054524249,37.84835402223695,39.260182840526845,-0.2885865043563811,0.5649080251761873,1.0104378809061316,3.9907872792454455,17.701852386858715,0.7266139984130859,-1.036613990634958,-0.3882982254028313,-2.218233335043884,1.4416368842382212,-1.3032657802233558,0.5266693294176932,-1.6033980819702158,50.8091072412196,11.657257996077028,0.9149675548205259,3,-0.45818328857421875,0.26380252838134766,1.55967378616333,2.182154655456543,-3.7163734436035156,4,-0.03759000563057768,-1.1477320357704095,26.16271781921387,1.2518530277312936,26.93098449707031,2.0714296227608964,26.40800857543945,-0.03759000563057768
6963,2022-03-21,25.92205619812012,26.36635589599609,25.894287109375,26.190486907958984,2307770.0,-0.016160221134457697,-1.9142847050096041,-0.9508222195197625,40.41522507139408,40.61823311514181,0.25062045689602286,0.910915076180526,1.3075347369658914,4.27164274099211,18.378974291854988,0.4720687866210902,-0.9897541905991183,-0.7337874412536571,-2.558349048953975,1.0907741664466606,-1.646068245103816,0.17849336259650173,-1.1314737055358925,21.035587914806868,-19.561046018027184,0.9122808038501595,3,0.2730598449706996,0.6895895004272425,1.985460758209225,2.607941627502438,-3.2720756530761754,0,-0.01767534865767384,4.147553609793668,26.347843170166016,-1.1477320357704095,26.16271781921387,1.2518530277312936,26.93098449707031,-0.01767534865767384
6964,2022-03-22,26.176603317260746,26.199743270874023,25.62585639953613,25.875776290893555,2834801.0,0.00981971172329632,2.306686302092512,-1.1206878175294273,45.971239808502574,40.94199945711225,0.19263679038104797,0.5681257162833653,0.9099803456872486,3.8695126192052918,18.460978448537535,0.5738868713378942,-0.9170770402878112,-0.4047277450561495,-2.1763968453798377,1.3669413552675387,-1.2905622952179918,0.4811068051056928,-1.3408061683758596,38.83501361071374,-6.09710834092197,0.8858345501618438,3,0.018512725830074572,0.43504238128661754,1.7309136390686,2.353394508361813,-3.0360431671142614,1,0.003359278243734831,-1.9142847050096041,25.92205619812012,4.147553609793668,26.347843170166016,-1.1477320357704095,26.16271781921387,0.003359278243734831
6965,2022-03-23,25.283376693725586,26.199743270874023,25.24635124206543,26.107181549072266,3178035.0,-0.03412309124714319,-1.1237086683590556,-2.738466903373034,43.558283932076,41.506752986294266,0.9840159433971998,1.322866890657771,1.8027866010328175,4.61105029353746,19.509251684117274,0.9533920288085938,-0.7894565774559084,-1.1669787406921373,-2.9144238741051716,0.5804663927208971,-2.040701307398656,-0.2932561739856183,-0.4032691816660545,2.4691703501128823,-44.340631112138034,0.8737225667065179,3,0.8654565811157227,1.3282690048217773,2.6241402626037598,3.2466211318969727,-2.2122383117675746,2,0.030203222430441823,2.306686302092512,26.176603317260746,-1.9142847050096041,25.92205619812012,4.147553609793668,26.347843170166016,0.030203222430441823
6966,2022-03-24,25.01031875610352,25.38982391357422,24.913127899169922,25.31577491760254,3030438.0,-0.010799899907745658,1.1020467381293815,0.3707870371442222,44.49861597604183,41.6957517656532,1.2272386534626207,1.477774926681544,2.052548064513555,4.72847858449272,19.867343792875484,0.4766960144042969,-0.6048939177244179,-1.3169289588928201,-3.1075655500649617,0.47370763227932144,-2.212247254478889,-0.4216106633067511,2.040996551513672,6.687929020488245,-41.99433922778617,0.8953182955860707,3,0.9719028472900355,1.601326942443844,2.231906890869137,3.5196790695190394,-1.8466167449951207,3,-0.07568470350296408,-1.1237086683590556,25.283376693725586,2.306686302092512,26.176603317260746,-1.9142847050096041,25.92205619812012,-0.07568470350296408
6967,2022-03-25,25.05660057067871,25.38982391357422,24.987178802490234,25.05660057067871,2265203.0,0.001850508785054883,-4.799983515124873,-0.0,47.545805926465356,42.280586867187054,1.0829878362429781,1.2230062179442918,1.9579615252545857,4.5194183633559675,21.248360028479134,0.4026451110839844,-0.6246002841107625,-1.098481464385987,-2.656587357317388,0.4596244285454141,-1.8775344108516876,-0.3194285179202865,1.9519509887695357,9.872688375267444,-40.65614560018156,0.7790529464657001,3,0.9256210327148438,1.5550451278686523,2.095376968383789,3.4733972549438477,-2.165958404541019,4,-0.08847438983776579,1.1020467381293815,25.01031875610352,-1.1237086683590556,25.283376693725586,2.306686302092512,26.176603317260746,-0.08847438983776579
6968,2022-03-28,25.43610572814941,25.672138214111328,25.02420234680176,25.07511138916016,2565022.0,0.0151459156001712,-1.7999934060590352,100.0,53.009431585515884,43.716529703994,0.6037250459333343,0.6693210688255213,1.5463968565229145,3.97502874665793,22.54470619516739,0.6479358673095668,-0.5478747070987104,-0.586612319946294,-1.8827372875944768,0.7095126477018887,-1.2346748037703854,0.06145016387779734,1.5305373580932695,40.64756573573444,-13.78472599559661,0.6480624838240919,3,0.5461158752441442,1.1755399703979528,1.7274417877197301,3.093892097473148,-2.3603382110595668,0,-0.11026200439492195,-4.799983515124873,25.05660057067871,1.1020467381293815,25.01031875610352,-1.1237086683590556,25.283376693725586,-0.11026200439492195
6969,2022-03-29,26.22751235961914,26.43577766418457,25.74618721008301,25.81098175048828,2794114.0,0.031113513991801955,-1.5254187563739179,1.1538424959712799,46.75431060318474,43.75007535367279,-0.24135898721285187,-0.20974998729600003,0.7316151025259572,3.021222283694133,23.225360018733127,0.9996719360351598,-0.5199442785996453,0.25362091064453196,-0.9232118447670601,1.430453666056124,-0.33479546706126584,0.8420372883503298,0.698060422882083,86.32217931196895,35.21504685379482,0.5884163777057968,3,-0.39801788330078125,0.38413333892822266,1.114217758178711,2.302485466003418,-3.3738937377929688,1,-0.13640377957016225,-1.7999934060590352,25.43610572814941,-4.799983515124873,25.05660057067871,1.1020467381293815,25.01031875610352,-0.13640377957016225
6970,2022-03-30,26.042388916015625,26.283048629760746,25.806354522705078,26.264537811279297,2051524.0,-0.007058368367734991,2.678613482484472,-0.5333315016805414,50.17638757804065,45.530850500384226,-0.21851786650558935,-0.08012973741113427,0.8798386670940417,3.0369346542350257,23.497951819325074,0.4766941070556676,-0.4988108511089919,0.10112552642822337,-1.0266965341598784,1.2289475870163251,-0.4627855038658275,0.6650365567222742,0.8429349688189731,74.16419998822508,22.63901168920819,0.5639110302940515,3,-0.3679361343383789,0.5692567825317383,1.2993412017822266,2.4876089096069336,-4.3411712646484375,2,-0.11142713424744866,-1.5254187563739179,26.22751235961914,-1.7999934060590352,25.43610572814941,-4.799983515124873,25.05660057067871,-0.11142713424744866
6971,2022-03-31,25.66750907897949,26.3247013092041,25.66750907897949,26.10255241394043,2612070.0,-0.01439498650623372,-2.021272491319107,1.9583412037434693,42.93285286404812,46.09579481614102,0.08798157785598804,0.2699531537741855,1.2150889402434117,3.241385625492665,23.148096213304218,0.6571922302246129,-0.46483343754599815,-0.24922523498535654,-1.3785297464117399,0.8800792764410268,-0.8138774906985482,0.31542702072783513,1.178370886141817,46.96471152086329,-2.0070187067150798,0.5646522557131911,3,0.006943702697757459,0.9441366195678746,1.674221038818363,2.86248874664307,-3.938522338867184,3,-0.10115397988298702,2.678613482484472,26.042388916015625,-1.5254187563739179,26.22751235961914,-1.7999934060590352,25.43610572814941,-0.10115397988298702
6972,2022-04-01,25.96833801269531,26.148834228515625,25.773956298828125,25.84800720214844,1839734.0,0.011720223134631613,-1.793087767166894,-0.2765949984216432,45.346874550004266,46.64375586931993,-0.3043467071067809,-0.013718375013404227,0.8932734641810391,2.768595043198914,22.418729005688242,0.48132514953613637,-0.5277412930467129,0.040264797210689096,-1.0861843708673682,1.1667139652887464,-0.5229597868283413,0.6034893812497195,0.8388869111069681,66.8852490027994,20.18231452913001,0.5632245840390288,4,-0.29388523101806285,0.6433076858520543,1.3733921051025426,2.5616598129272496,-4.193069458007809,4,-0.108002137072299,-2.021272491319107,25.66750907897949,2.678613482484472,26.042388916015625,-1.5254187563739179,26.22751235961914,-0.108002137072299
6973,2022-04-04,26.3247013092041,26.37561225891113,25.92205619812012,26.09329605102539,1446829.0,0.013722992065744677,1.7222034606512773,1.923075703778962,49.27651702504837,47.01100889338058,-0.6678163978794203,-0.31055140906976675,0.5600653158672912,2.305922163814653,21.172995016188835,0.4535560607910085,-0.4166469770565371,0.34872713088989116,-0.7585198554333772,1.4559741172131595,-0.20489636227174302,0.9023506240515253,0.44464167410552946,85.54198920540034,39.022121768835504,0.5536234931616341,4,-0.6502485275268555,0.09719181060791016,1.0714092254638672,2.205296516418457,-5.595386505126953,0,-0.13045007055277524,-1.793087767166894,25.96833801269531,-2.021272491319107,25.66750907897949,2.678613482484472,26.042388916015625,-0.13045007055277524
6974,2022-04-05,26.000734329223636,26.49594306945801,25.76470184326172,26.199743270874023,2003748.0,-0.012306577619826342,-1.1793164997328407,-0.8600018133412307,41.631982869996286,46.79697544203839,-0.41506887108842605,0.09290208422371293,0.8700317817365821,2.5266021645093915,19.920698077838985,0.7312412261962926,-0.36359999578505153,-0.02267799377441193,-1.04096395469006,0.9956079671412361,-0.531820974232236,0.4864649866834121,0.7314843524032,40.223512563948404,-0.8178177685496948,0.5091429804578231,4,-0.2961988449096715,0.42115879058837535,1.3953762054443324,2.5292634963989222,-4.32265663146973,1,-0.1124955462833318,1.7222034606512773,26.3247013092041,-1.793087767166894,25.96833801269531,-2.021272491319107,25.66750907897949,-0.1124955462833318
6975,2022-04-06,25.7369327545166,26.11180877685547,25.51015472412109,26.01461982727051,1931188.0,-0.010145927855988779,1.5490306992379888,1.3953497287661683,45.78756085594591,46.94019153980551,-0.08958533936632307,0.30490285687720586,1.1196120158915228,2.688229028547113,19.86063052091849,0.6016540527343786,-0.3135022125975091,-0.2436695098876953,-1.2326763197081014,0.7453372999327108,-0.7381729147979001,0.2508338950225095,0.958904111461095,23.004738437844235,-16.17370862149649,0.4945034049102035,4,0.004628181457519531,0.25685977935791016,1.7158722877502441,2.793065071105957,-3.873731613159176,2,-0.11203021588438633,-1.1793164997328407,26.000734329223636,1.7222034606512773,26.3247013092041,-1.793087767166894,25.96833801269531,-0.11203021588438633
6976,2022-04-07,25.90354347229004,26.158090591430664,25.81561088562012,25.8896598815918,2213237.0,0.00647360426988719,-3.2286252575803593,-0.04999725252079872,45.58822693848052,46.72268276336275,-0.12981942414589653,0.13577636001683402,0.9422131493231944,2.4105813384234906,20.345856583400828,0.4211578369140625,-0.32722059942944526,-0.07104225158691335,-1.0604046562169103,0.9183201530430836,-0.56572345390191,0.42363895072808333,0.7566392143515017,39.90600518151765,2.107929972312185,0.4946812023149979,4,-0.1434707641601527,-0.01619720458984375,1.5064511299133336,2.6264543533325195,-3.771909713745117,3,-0.16222976695903524,1.5490306992379888,25.7369327545166,-1.1793164997328407,26.000734329223636,1.7222034606512773,26.3247013092041,-0.16222976695903524
6977,2022-04-08,26.77825736999512,26.796770095825195,26.02850341796875,26.13032150268555,2331674.0,0.03376811742535524,1.2432410607128273,46.66918532766684,57.805909520894765,47.25562475618263,-0.8209670911549445,-0.7481344493972948,0.06680209868363463,1.4365488611631285,20.058500578936712,0.8932266235351562,-0.22803208721875023,0.7851592063903858,-0.2510950689053928,1.8214134816861645,0.2670320687424983,1.3032863440382734,-1.8651294708251989,98.56112974885768,56.22024266375677,0.518127137647889,4,-0.6247949600219762,-0.8909111022949254,0.3748769760131836,1.7517404556274379,-4.817865371704105,4,-0.18855859662998442,-3.2286252575803593,25.90354347229004,1.5490306992379888,25.7369327545166,-1.1793164997328407,26.000734329223636,-0.18855859662998442
6978,2022-04-11,26.084041595458984,26.81065368652344,26.047016143798828,26.54685211181641,2469794.0,-0.02592460610651992,-1.8448218282587974,-0.7142844526868956,49.21875427617289,47.52945183095909,-0.028134753678020985,-0.08948966053321783,0.7407510867134093,2.0554427344767987,19.748878266645036,0.7636375427246129,-0.1241932658978584,0.11061286926269531,-0.901587880163369,1.1228136186887596,-0.39548750545033684,0.6167132439757275,-1.1332408523559572,44.12820678286277,1.288337212728706,0.5061003747130318,4,0.07636260986328125,-0.19669532775878906,0.8099184036254883,2.226120948791504,-4.614229202270504,0,-0.16518809115538313,1.2432410607128273,26.77825736999512,-3.2286252575803593,25.90354347229004,1.5490306992379888,25.7369327545166,-0.16518809115538313
6979,2022-04-12,25.23246765136719,25.709163665771484,24.672466278076172,25.709163665771484,4761221.0,-0.032647315830076185,3.349511455390796,1.0300025551626493,49.56727144795701,47.461772260949786,0.7458865388471771,0.7056807755685774,1.5556277947711727,2.835437135602902,19.655373230901997,1.4115753173828125,-0.06186113917204494,-0.6821840286254854,-1.7242147426130536,0.35984668536208275,-1.2031993856192713,-0.16116867163169957,1.57818603515625,26.19047194266693,-20.857300843074,0.5210153569937847,4,0.5090923309326136,0.6571922302246058,1.3791780471801722,2.795380592346188,-3.572902679443363,1,-0.17846660538752512,-1.8448218282587974,26.084041595458984,1.2432410607128273,26.77825736999512,-3.2286252575803593,25.90354347229004,-0.17846660538752512
6980,2022-04-13,25.07974052429199,25.15841865539551,24.862218856811523,25.05660057067871,2448270.0,-0.006052801857725831,2.2820610364357883,-0.04854236854108107,50.6024104361976,48.31394532452195,0.8355709781549301,0.7511163772265341,1.6774816078882289,2.9058805063261346,20.096150056453816,0.3702487945556676,-0.07060137996199956,-0.7423489570617718,-1.7318168707194346,0.2471189565958909,-1.2370829138906032,-0.24761500023294047,1.7309131622314524,19.047640286665768,-31.737832146721587,0.4947339568288315,4,0.661819458007816,0.8191757202148473,1.5319051742553746,2.9481077194213903,-3.2859611511230433,2,-0.13563389235400047,3.349511455390796,25.23246765136719,-1.8448218282587974,26.084041595458984,1.2432410607128273,26.77825736999512,-0.13563389235400047
6981,2022-04-14,25.237096786499023,25.47775840759277,24.97329330444336,25.00106239318848,2465904.0,0.006274238047025316,-2.460305623151976,10.200296735906457,51.53664187436793,49.00169724945124,0.6825136991226017,0.5490072510424717,1.5044688770912273,2.6762224714502665,20.020608041612217,0.5044651031494105,-0.09010952764392144,-0.5387116432189956,-1.547496440719172,0.4700731542811809,-1.0431040419690838,-0.03431924446890733,1.5307931518554732,26.406970043513667,-28.332861787231963,0.5043923987500875,4,0.5044631958007812,0.6618194580078125,1.3745489120483398,2.7907514572143555,-3.6886062622070312,3,-0.13368794650526183,2.2820610364357883,25.07974052429199,3.349511455390796,25.23246765136719,-1.8448218282587974,26.084041595458984,-0.13368794650526183
6982,2022-04-19,25.3574275970459,25.3620548248291,24.65858268737793,24.89924430847168,2447680.0,0.004768013197589571,2.0099072925507606,1.9411717171717464,49.29925593721337,49.00422379524736,0.5212243487794943,0.3696233330585379,1.3677666146360394,2.5015866322989027,19.85951925398595,0.7034721374511719,-0.12064447438620363,-0.368860054016114,-1.3564242848827668,0.6187041768505388,-0.8626421694494404,0.1249220614172124,1.3685538681030316,32.47313448048173,-23.055823523843195,0.493782115433327,4,0.37719058990478516,0.49752140045166016,1.159341812133789,2.6704206466674805,-3.915384292602539,1,-0.12721297640131202,-2.460305623151976,25.237096786499023,2.2820610364357883,25.07974052429199,3.349511455390796,25.23246765136719,-0.12721297640131202
6983,2022-04-20,25.46387481689453,25.62122917175293,25.153789520263672,25.352798461914066,3715191.0,0.004197871390591468,1.1956601592947311,0.24242777453999725,42.25353148227839,49.07328475216759,0.312712659407687,0.23936256568593706,1.2266004213237878,2.3568639643365543,19.579399838965852,0.4674396514892578,-0.07425929070699766,-0.23950376510619975,-1.2292015856052636,0.7501940553928641,-0.7343526753557335,0.25534514514333395,1.1794106971435596,76.6520759540093,23.984775109412872,0.49484891024953204,4,0.27074337005615234,0.39107418060302734,1.0528945922851562,2.5639734268188477,-3.5543918609619176,2,-0.1375863981344685,2.0099072925507606,25.3574275970459,-2.460305623151976,25.237096786499023,2.2820610364357883,25.07974052429199,-0.1375863981344685
6984,2022-04-21,26.264537811279297,26.3247013092041,25.58883285522461,25.62585639953613,3789611.0,0.03144309340751028,-1.0649334314578176,5.749931313964087,52.003334131433306,49.763926227221745,-0.4990779192200314,-0.5843339223175761,0.3830959131071907,1.5303215111433062,18.74057354978735,0.8608264923095703,-0.04362823500986224,0.5567625045776374,-0.44252195966965857,1.5560469688249334,0.05712027245398943,1.0564047367012854,0.2993595896923864,96.38900273145849,44.52248875723236,0.49964223212364867,4,-0.5299196243286133,-0.4095888137817383,0.038181304931640625,1.763310432434082,-4.341169357299808,3,-0.1825551034837447,1.1956601592947311,25.46387481689453,2.0099072925507606,25.3574275970459,-2.460305623151976,25.237096786499023,-0.1825551034837447
6985,2022-04-22,26.047016143798828,26.84305191040039,26.02850341796875,26.12106513977051,5184064.0,-0.008281952990890074,-13.666712458143728,-0.1159404275906193,53.52235498970935,50.645496010691616,-0.26032079179189793,-0.3232417420389204,0.5569015661488343,1.72257912985868,17.49750245199524,0.8145484924316406,-0.07262477558224134,0.3010588645935073,-0.6882543203119127,1.2903720494989273,-0.1935977278592027,0.7957154570462173,-1.3884334564208984,63.55930501505731,10.61534228169915,0.4946565924527097,4,-0.29619884490966797,-0.19206714630126953,0.20247983932495117,1.9808320999145508,-3.526622772216797,4,-0.16844352334459423,-1.0649334314578176,26.264537811279297,1.1956601592947311,25.46387481689453,2.0099072925507606,25.3574275970459,-0.16844352334459423
6986,2022-04-25,23.117420196533203,24.63081359863281,22.724031448364254,24.626184463500977,9812116.0,-0.11247338010204644,1.5121921493288688,20.375215722637666,32.21708100205734,47.80229284193191,2.494863336619506,2.590065915885951,3.4109711782835106,4.6091018084267255,16.746170587883334,3.322984695434574,-0.10216776618633006,-2.5338921546936035,-4.04441020142642,-1.0233741079607874,-3.2891511780600133,-1.7786331313271937,3.7256317138671875,9.550541246267246,-39.9102525508013,0.7552590233664085,4,1.666121482849121,1.666121482849121,3.132075786590576,4.910428047180176,-0.9117374420166016,0,-0.057257289615852414,-13.666712458143728,26.047016143798828,-1.0649334314578176,26.264537811279297,1.1956601592947311,25.46387481689453,-0.057257289615852414
6987,2022-04-26,22.839733123779297,23.38122367858887,22.501882553100586,23.117420196533203,5589515.0,-0.012012026878135407,1.1839007498709055,0.18404934344845372,28.046647930917274,45.44983658134795,2.408385609135131,2.8386967482580054,3.6061100264433676,4.8548174020141985,15.99908702827488,0.8793411254882848,-0.15935296204512994,-2.7007358551025398,-4.6551359241282455,-0.746335786076834,-3.677935889615391,-1.7235358205896887,4.003318786621094,7.782478472317722,-35.58113386394503,0.9772000345128529,4,1.8327341079711914,1.8327341079711914,3.4097628593444824,5.188115119934082,-1.5457897186279297,1,-0.05653492501376667,1.5121921493288688,23.117420196533203,-13.666712458143728,26.047016143798828,-1.0649334314578176,26.264537811279297,-0.05653492501376667
6988,2022-04-27,22.6314697265625,22.87675857543945,22.154773712158203,22.677749633789066,4650023.0,-0.009118468945679803,2.2500042929510107,0.16666208753469972,28.46154202563794,43.1047555344236,2.3192970966761024,2.978794896051543,3.7487404721970314,5.020632072586537,15.68888731114766,0.7219848632812464,-0.24450539042610941,-2.7687674522399917,-5.117409346406305,-0.42012555807367846,-3.9430883993231483,-1.594446505156835,4.037935409545899,10.167826955811373,-32.20529524696166,1.1743209470831557,4,1.8674430847167969,1.8674430847167969,3.61918306350708,5.396378517150879,-1.2634754180908203,2,-0.05255630484851426,1.1839007498709055,22.839733123779297,1.5121921493288688,23.117420196533203,-13.666712458143728,26.047016143798828,-0.05255630484851426
6989,2022-04-28,22.649980545043945,22.93692398071289,22.29361724853516,22.38155174255371,4569249.0,0.0008179238337189254,-1.8958358375547655,-5.800115397295961,29.6273526479563,40.774193557952344,2.118745128032451,2.8232728262357902,3.653909724563711,4.955728220571974,16.346575563804574,0.6433067321777308,-0.49555806385652446,-2.5713800430297837,-5.184752725012313,0.04199263895274541,-3.87806638402105,-1.2646937020385174,3.74854670562744,10.56265886848212,-32.845170447936994,1.306686340991265,4,1.8489322662353516,1.8489322662353516,3.7534003257751465,5.377867698669434,-1.2727298736572266,3,-0.03269307837323332,2.2500042929510107,22.6314697265625,1.1839007498709055,22.839733123779297,1.5121921493288688,23.117420196533203,-0.03269307837323332
6990,2022-04-29,23.140560150146484,23.233123779296875,22.756427764892575,22.92766761779785,5306220.0,0.021659162317023917,1.3953382500227802,0.7931061435047678,32.51317669139806,38.660475204289035,1.4797798867609977,2.2178596455714015,3.0859152056029195,4.419733224024309,16.91567745408976,0.5831432342529297,-0.6470860139449996,-1.935708999633789,-4.676272411504584,0.804854412237006,-3.3059907055691866,-0.5654272936983915,3.003341888214109,39.81302738187499,-3.870963471549679,1.3702817059353969,4,1.3583526611328125,1.3583526611328125,3.2628207206726074,4.8872880935668945,-1.2866134643554688,4,-0.05259992360899224,-1.8958358375547655,22.649980545043945,2.2500042929510107,22.6314697265625,1.1839007498709055,22.839733123779297,-0.05259992360899224
6991,2022-05-02,23.07113838195801,23.29328918457031,21.085678100585934,22.89989852905273,3643743.0,-0.0030000037915258737,6.172907867786809,0.804348799914025,23.87474165055457,35.83552917243806,1.3518068841427855,2.1953513188443985,3.074325682999003,4.450190731259315,17.707751282582322,2.207611083984375,-0.75445429461762,-1.8753122329711864,-4.741069956641024,0.9904454906986508,-3.308191094806105,-0.4424333711362678,2.8334159568304393,86.49186931410766,47.6943682771023,1.432878861834919,5,0.8932266235351527,0.8932266235351527,3.3091011047363246,4.9567098617553675,-1.3375225067138707,0,-0.02387160101326735,1.3953382500227802,23.140560150146484,-1.8958358375547655,22.649980545043945,2.2500042929510107,22.6314697265625,-0.02387160101326735
6992,2022-05-03,23.1637020111084,23.251636505126953,22.94155120849609,23.18221473693848,3483276.0,0.004012096309160551,2.941187878787924,-0.10810991434524175,27.512470151974156,34.19763346907092,1.0229082944678538,1.9835981875394033,2.8941880267329303,4.321909243004669,18.542629764991066,0.3100852966308629,-0.867516061981906,-1.6425168037414544,-4.571512837837528,1.2864792303546189,-3.107014820789491,-0.17801878669341775,2.355342228623851,94.12998175258176,53.69319686716407,1.4644980170480362,5,0.8006629943847656,0.8006629943847656,3.1332316398620605,3.5335636138916016,-1.0505828857421875,1,-0.04135864190155647,6.172907867786809,23.07113838195801,1.3953382500227802,23.140560150146484,-1.8958358375547655,22.649980545043945,-0.04135864190155647
6993,2022-05-04,22.89064216613769,23.14518928527832,22.640724182128906,23.140560150146484,2856438.0,-0.0117882644509828,2.892834276546735,13.499793941889214,30.203439447846335,31.775422948672364,0.9974629907821324,2.0935323343023704,3.0830505207492855,4.563064804277136,19.795856601617416,0.5229778289794922,-1.0195905321687029,-1.7438736915588429,-4.70055536989679,1.2128079867791044,-3.2222145307278147,-0.265532852389871,2.273732782462851,81.76096227484483,37.8894968275128,1.4783408391689736,5,1.0737228393554723,1.0737228393554723,3.4062914848327672,3.7210035324096715,-1.638351440429684,2,-0.06975334066199046,2.941187878787924,23.1637020111084,6.172907867786809,23.07113838195801,1.3953382500227802,23.140560150146484,-0.06975334066199046
6994,2022-05-05,23.075767517089844,23.607999801635746,22.90915679931641,23.233123779296875,3747418.0,0.008087381280460937,-1.849061445389693,0.629631608269916,33.15175366828879,29.51202280184786,0.34916028920647335,1.7687236481641477,2.809666997641777,4.336737642557697,20.74587039857601,0.717357635498054,-1.1767709075445651,-1.4125000000000014,-4.373997239862561,1.5489972398625582,-2.8932486199312812,0.0682486199312784,1.7623116836695303,78.89911170631476,30.570355490884708,1.4807486199312794,5,-0.2175216674804723,0.8885974884033203,3.2211661338806152,3.5358781814575195,-2.6426525115966797,3,-0.0740072115630993,2.892834276546735,22.89064216613769,2.941187878787924,23.1637020111084,6.172907867786809,23.07113838195801,-0.0740072115630993
6995,2022-05-06,22.853618621826172,23.191469192504886,22.74717140197754,22.91841125488281,5193114.0,-0.009626934189692626,-2.199989010083274,0.4117575757575532,30.177060302153237,29.285353835191852,0.07899574751878191,1.859103545339714,2.931547380711166,4.5225515756941626,21.501339851352274,0.4442977905273473,-1.3232372931981367,-1.490483188629149,-4.47666011959409,1.495693742335792,-2.9835716541116177,0.0026052768533197934,1.684268490919326,70.091793624279,18.205618320573706,1.4930884654824699,5,-0.506779670715332,1.1107463836669922,3.3669514656066895,3.7580270767211914,-3.1795139312744105,4,-0.0646010583649742,-1.849061445389693,23.075767517089844,2.892834276546735,22.89064216613769,2.941187878787924,23.1637020111084,-0.0646010583649742
6996,2022-05-09,21.701217651367188,22.83047866821289,21.696590423583984,22.733287811279297,3856482.0,-0.05042531730000921,-1.1777805456137331,15.92881954665969,24.04730578468535,28.840982485610525,1.1280039699135465,2.825394027510171,3.9820972400050323,5.624379465902216,22.56304277607408,1.1570281982421875,-1.6462426889328334,-2.432767868041992,-5.545625800648622,0.6800900645646379,-3.9891968343453073,-0.8763389017386771,2.5604927404055466,0.2420846018825915,-51.864906598439624,1.5564289663033146,5,0.6456212997436523,2.2631473541259766,4.441831588745117,4.910428047180176,-2.346452713012699,0,0.007037809438965148,-2.199989010083274,22.853618621826172,-1.849061445389693,23.075767517089844,2.892834276546735,22.89064216613769,0.007037809438965148
6997,2022-05-10,21.728986740112305,22.06683921813965,21.645681381225586,21.937252044677734,3672987.0,0.0012796097062952594,-1.2469179772365335,0.20179374683516232,23.18936620526317,28.255185172235546,1.0349411579247807,2.52964703800043,3.817577207366181,5.536965401048697,24.627128087949878,0.4211578369140625,-1.9991937621910978,-2.152535247802735,-5.180268123099989,0.8751976274945186,-3.666401685451362,-0.6386688101541083,2.2786410683654843,4.245251841915974,-42.90808772574083,1.5138664376486264,5,0.6178522109985352,2.2353782653808594,4.4140625,4.882658958435059,-1.6800041198730504,1,0.00021303962247309904,-1.1777805456137331,21.701217651367188,-2.199989010083274,22.853618621826172,-1.849061445389693,23.075767517089844,0.00021303962247309904
6998,2022-05-11,21.7752685546875,22.11311912536621,21.34022521972656,22.11311912536621,4353951.0,0.0021299573297524077,3.5753594797071306,1.6222124534073321,13.859926370782205,26.5032489192162,0.9548472897965752,2.2598767191978055,3.6456907588261487,5.445481768426177,26.87542582428206,0.772893905639652,-1.9521313883349052,-1.8908147811889648,-4.87148849087848,1.0898589285005507,-3.381151636033721,-0.40047792634420887,1.9986032771589421,19.18371157483775,-20.843522691289813,1.4903368548447578,5,0.5715703964233398,2.189096450805664,4.367780685424805,4.836377143859863,-3.6737957000732457,2,0.01551533428073304,-1.2469179772365335,21.728986740112305,-1.1777805456137331,21.701217651367188,-2.199989010083274,22.853618621826172,0.01551533428073304
6999,2022-05-12,20.72931480407715,20.956092834472656,20.03972625732422,20.363693237304688,4718222.0,-0.048034023001070736,1.2372841892033482,-1.0821990504203103,12.228811540938693,24.249430569165167,1.8994507725352534,3.1106525764893718,4.579644235869342,6.432228954736804,27.96641833502111,1.7355422973632812,-1.8729700446144548,-2.711610889434816,-5.869161745282653,0.4459399664130217,-4.290386317358735,-1.132835461510897,2.8295015292684518,21.87959363866712,-14.544293912459121,1.5787754279239192,5,1.094548225402832,2.7120742797851562,5.3188581466674805,5.882330894470215,-2.364965438842777,3,0.025228808890875642,3.5753594797071306,21.7752685546875,-1.2469179772365335,21.728986740112305,-1.1777805456137331,21.701217651367188,0.025228808890875642
7000,2022-05-13,21.678077697753906,21.678077697753906,20.87741470336914,20.99311637878418,3321980.0,0.04576913914637215,1.3378341877438271,1.8734160706553777,35.77311183556135,25.571471700832582,0.8061986856986536,1.9963319643381752,3.5440087132101254,5.423559207847646,28.809279761939894,0.9487628936767578,-1.7628306601760002,-1.5927648544311523,-4.7450892663967075,1.5595595575344028,-3.1689270604139317,-0.016602648448373003,1.5288296279895555,58.70644181968044,18.103208839407188,1.5761622059827778,5,0.14578533172607422,1.7633113861083984,4.385136604309082,4.933568000793457,-3.4396133422851562,4,-0.05742957053750819,1.2372841892033482,20.72931480407715,3.5753594797071306,21.7752685546875,-1.2469179772365335,21.728986740112305,-0.05742957053750819
7001,2022-05-16,21.863201141357425,21.877086639404297,21.57625961303711,21.69196128845215,2266280.0,0.008539661412077182,2.0232223808930505,0.24999930384805472,40.16775260063393,26.977614195128115,0.48244420180678205,1.6290046481225708,3.2896799003925885,5.168799317986771,30.085114173334393,0.3008270263671875,-1.6653540291399196,-1.2389466285705524,-4.308237605433725,1.8303443482926198,-2.7735921170021385,0.2956988598610337,1.026988077544111,87.94642405398088,41.407386481621835,1.534645488431586,5,-0.03933811187744496,1.5781879425048793,4.004475593566891,4.748444557189938,-3.4211006164550817,0,-0.10012698674141862,1.3378341877438271,21.678077697753906,1.2372841892033482,20.72931480407715,3.5753594797071306,21.7752685546875,-0.10012698674141862
7002,2022-05-17,22.131633758544922,22.18254280090332,21.659564971923828,22.011302947998047,2665524.0,0.012277827727601887,3.7083540825963768,0.7027033047817273,45.02763038955774,28.62474652198494,0.05835339219627045,1.16630986887332,2.967162340572358,4.834761819527973,30.991290434655838,0.5229778289794922,-1.619298898760082,-0.8092243194580071,-3.7141356517895794,2.095687012873565,-2.2616799856237932,0.643231346707779,0.4735091641988838,97.62419967724506,44.56422395199438,1.4524556661657868,5,-0.3077707290649414,1.3097553253173828,3.692075729370117,4.480011940002441,-3.7487716674804688,1,-0.1254705753079931,2.0232223808930505,21.863201141357425,1.3378341877438271,21.678077697753906,1.2372841892033482,20.72931480407715,-0.1254705753079931
7003,2022-05-18,21.960391998291016,22.409318923950195,21.91411018371582,22.085351943969727,2934167.0,-0.007737420658689098,-3.5531500723398657,-1.0384700735480599,43.34228166662185,29.75702741068861,0.09360589560211707,1.1189930747547052,3.0932994847426727,4.932825084749563,32.23532017832505,0.495208740234375,-1.516532107283382,-0.805291938781739,-3.4832684905870437,1.8726846130235657,-2.144280214684393,0.5336963371209151,-1.9206657409667969,81.05467948217449,21.684708165151562,1.338988275902653,5,-0.34479427337646484,1.480997085571289,4.060012340545654,4.651253700256348,-3.8663253784179688,2,-0.08703894621737673,3.7083540825963768,22.131633758544922,2.0232223808930505,21.863201141357425,1.3378341877438271,21.678077697753906,-0.08703894621737673
7004,2022-05-19,21.46981239318848,21.812292098999023,21.298572540283203,21.659564971923828,2561180.0,-0.02233929180957761,1.0747676510123985,1.5185072120888061,33.869558123715365,30.167304946417737,0.37149022900613815,1.2985220208140866,3.54228955245593,5.336358771092097,34.61676552617126,0.6618194580078125,-1.4857033165523745,-1.0561352729797342,-3.2254299675045637,1.1131594215450953,-2.140782620242149,0.028512074282680544,-1.382694282531741,38.670674175350314,-22.215861378000454,1.0846473472624147,5,-0.03470993041992543,1.9715766906738246,4.55406284332275,5.141833305358883,-2.3927326202392614,3,-0.1568872366878653,-3.5531500723398657,21.960391998291016,3.7083540825963768,22.131633758544922,2.0232223808930505,21.863201141357425,-0.1568872366878653
7005,2022-05-20,21.659564971923828,21.988161087036133,21.289316177368164,21.58551406860352,3125515.0,0.00883811070447682,-1.0972267536704732,-0.3902497863999484,36.681249898769174,31.571076514649274,-0.006091660381542852,0.804464611401464,3.2626110169272735,5.06273589223672,37.241579460483024,0.6988449096679688,-1.472323961621715,-0.6470101356506355,-2.0791926328416785,0.7851723615404076,-1.363101384246157,0.06908111294488606,-1.5260028450012193,33.05784701739089,-23.574007325686175,0.7160912485955221,5,-0.4350423812866211,1.7818241119384766,4.156044960021973,4.952080726623535,-2.3603363037109375,4,-0.15213674009431277,1.0747676510123985,21.46981239318848,-3.5531500723398657,21.960391998291016,3.7083540825963768,22.131633758544922,-0.15213674009431277
7006,2022-05-23,21.793779373168945,21.937252044677734,21.506837844848636,21.937252044677734,2397536.0,0.00619654187048968,4.999946823360448,-1.9374871213683187,37.17504326566295,33.12504063247147,-0.14057875770891215,0.5965893666495923,3.0565279110061354,4.838742239282766,37.69732296906899,0.430414199829098,-1.4983219170417534,-0.44661369323730327,-1.842912206446897,0.9496848199722905,-1.1447629498421001,0.2515355633674936,-1.6147021103057853,45.04124631303601,-6.564490257020857,0.6981492566047975,5,-0.5692567825317383,1.6476097106933594,4.026458740234375,4.817866325378418,-2.8509159088134766,0,-0.16313439522459616,-1.0972267536704732,21.659564971923828,1.0747676510123985,21.46981239318848,-3.5531500723398657,21.960391998291016,-0.16313439522459616
7007,2022-05-24,21.548490524291992,21.951135635375977,21.48369789123535,21.57625961303711,2197802.0,-0.011254993669383317,-4.9412114086231345,0.19354967362837505,37.36935405240271,35.73719926376263,0.08539428704575514,0.7801819001413577,3.213232309332689,4.995461121514719,38.05442417313445,0.467437744140625,-1.4989455072473952,-0.627340412139894,-2.026361916533091,0.7716810922533028,-1.3268511643364924,0.07217034005670442,-1.324808428207092,23.14050994203037,-23.632494535524188,0.6995107521965984,5,-0.32396793365478516,1.8928985595703125,4.271747589111328,5.063155174255371,-2.6195106506347656,1,-0.144158125409655,4.999946823360448,21.793779373168945,-1.0972267536704732,21.659564971923828,1.0747676510123985,21.46981239318848,-0.144158125409655
7008,2022-05-25,21.44204330444336,21.562374114990234,20.99311637878418,21.10419273376465,2542698.0,-0.0049398921807832785,-1.0330514333981602,-12.166426265540215,34.394344416054594,38.20003624988662,0.15600861766323249,0.8358034655733704,3.2257937196781583,5.00613010377878,38.341329730139975,0.5692577362060547,-1.33836503564606,-0.6743163108825669,-2.0927729501055694,0.7441403283404355,-1.3835446304940682,0.034912008728934296,-1.1746484718011523,45.11625678084686,2.307558582059194,0.7092283196115009,5,0.2013235092163086,1.9993457794189453,4.352740287780762,5.169602394104004,-2.415874481201172,2,-0.1426720937899124,-4.9412114086231345,21.548490524291992,4.999946823360448,21.793779373168945,-1.0972267536704732,21.659564971923828,-0.1426720937899124
7009,2022-05-26,21.909482955932614,22.08997917175293,21.432788848876953,21.455928802490234,2111806.0,0.021800144923333376,-1.6296340109212881,1.3424696975684558,41.385134017998965,38.82359427015747,-0.14127577727110818,0.3267982702723806,2.6702022397513296,4.439559048573628,38.473550640500584,0.6571903228759766,-1.1573190458920166,-0.1698517799377477,-1.5681756787940024,1.228472118918507,-0.8690137293658751,0.5293101694903797,-1.5992496414642474,83.54432140671048,42.361442173327156,0.6991619494281278,5,-0.20826530456542613,1.531906127929691,3.8853006362915075,4.70216274261475,-3.2304210662841726,3,-0.1741445174098203,-1.0330514333981602,21.44204330444336,-4.9412114086231345,21.548490524291992,4.999946823360448,21.793779373168945,-0.1741445174098203
7010,2022-05-27,21.92336845397949,22.08072280883789,21.742870330810547,22.01593017578125,2731390.0,0.000633766578371775,2.0417020838162943,-0.20408086024400315,52.55864939972097,40.200360581167146,-0.13042305433601342,0.2287778402043621,2.549649107727401,4.329680849968241,38.96856801005101,0.33785247802734375,-0.9245989446966654,-0.0951066970825245,-1.40191232584257,1.211698931677521,-0.7485095114625473,0.5582961172974983,-1.5711534273214873,84.81024984697537,36.86036196666149,0.6534028143800232,5,-0.22215080261230113,1.518020629882816,3.8714151382446325,4.688277244567875,-3.2813320159912074,4,-0.12982898531332288,-1.6296340109212881,21.909482955932614,-1.0330514333981602,21.44204330444336,-4.9412114086231345,21.548490524291992,-0.12982898531332288
7011,2022-05-30,22.52039337158203,22.65460968017578,22.043699264526367,22.11311912536621,2118051.0,0.027232353406630327,-1.2373000932519793,-4.400028848729456,58.05842657873692,41.64822682440927,-0.6978030929504442,-0.4338676852540928,1.8754621028539589,3.6468457255140017,38.29497029173772,0.7312412261962926,-0.5310993725657092,0.5294554710388191,-0.705170024110199,1.7640809661878372,-0.08785727653568998,1.1467682186133281,-2.1270362669781875,91.92194705321197,36.85564636610524,0.6173127475745085,5,-0.6965303421020508,-0.18512344360351562,3.282489776611328,4.091252326965332,-3.9477787017822266,0,-0.14303323437652982,2.0417020838162943,21.92336845397949,-1.6296340109212881,21.909482955932614,-1.0330514333981602,21.44204330444336,-0.14303323437652982
7012,2022-05-31,22.2056827545166,22.575931549072266,22.154773712158203,22.37229347229004,7038927.0,-0.01397447246470196,-2.137948185939432,-0.40908729025097296,54.155493510085584,42.849694807016355,-0.41514046042778574,-0.20512640005911464,2.1017946962391605,3.868832787697791,37.58497051571978,0.4211578369140625,-0.4411747818625251,0.26264581680297994,-0.8485673833118597,1.3738590169178195,-0.29296078325443986,0.8182524168603997,-1.7218755468898799,72.9805154626157,12.82278837715063,0.5556066000574202,5,-0.3818197250366211,-0.3818197250366211,2.5778589248657227,3.4433155059814453,-2.9943885803222656,1,-0.14693622917302462,-1.2373000932519793,22.52039337158203,2.0417020838162943,21.92336845397949,-1.6296340109212881,21.909482955932614,-0.14693622917302462
7013,2022-06-01,21.293943405151367,22.409318923950195,21.256919860839844,22.386178970336914,3355779.0,-0.04105882982498199,1.0243889363555645,6.555614067222273,55.596318273351265,45.26377926808701,0.43820321311829247,0.6122492980481802,2.9264658544388595,4.676802164630864,36.92813300546231,1.1523990631103516,-0.4131285467365622,-0.569258594512938,-1.6216913236975934,0.4831741346717173,-1.095474959105264,-0.04304222992061213,-0.723304098622684,2.648909922597408,-59.77509870580356,0.5262163645923275,6,0.5299196243286133,0.5299196243286133,3.378523826599121,4.243980407714844,-2.3603363037109375,2,-0.111062732087567,-2.137948185939432,22.2056827545166,-1.2373000932519793,22.52039337158203,2.0417020838162943,21.92336845397949,-0.111062732087567
7014,2022-06-02,21.36799430847168,21.446672439575195,21.155101776123047,21.44204330444336,2839235.0,0.0034775570645313447,5.999885523273119,0.06779581102461206,46.2819125944256,46.3305195676044,0.3891095809298477,0.425512570196215,2.756206010487901,4.491116400936711,36.82557963133163,0.29157066345214844,-0.4352135181309471,-0.40981903076171733,-1.3148064562857051,0.4951683947622705,-0.8623127435237095,0.0426746820002748,-0.713996186997111,14.197493175810951,-46.685149618378404,0.4524937127619936,6,0.4558687210083008,0.4558687210083008,3.130918502807617,3.99637508392334,-1.7309150695800781,3,-0.10959500697269642,1.0243889363555645,21.293943405151367,-2.137948185939432,22.2056827545166,-1.2373000932519793,22.52039337158203,-0.10959500697269642
7015,2022-06-03,21.37725067138672,21.715103149414066,21.270803451538086,21.696590423583984,3296953.0,0.00043318819639370787,1.4935077446771772,4.312546686242691,43.916591851158465,47.079580521548344,0.3750344087344928,0.3161905750140761,2.6776604161598456,4.4463688321565655,36.499671828285365,0.4442996978759801,-0.43587299238025423,-0.3267442703247063,-1.092370394591235,0.43888185394182244,-0.7095573324579689,0.056068791808556284,-0.6432280875641005,14.81478654852488,-40.882870866888425,0.38281306213326405,6,0.4466123580932617,0.4466123580932617,3.121662139892578,3.987118721008301,-2.1567001342773473,4,-0.1262177640714941,5.999885523273119,21.36799430847168,1.0243889363555645,21.293943405151367,-2.137948185939432,22.2056827545166,-0.1262177640714941
7016,2022-06-06,21.853946685791016,22.04832649230957,21.474441528320312,21.520721435546875,2254712.0,0.022299219938621606,-1.6956556796903697,-1.0434818964796388,46.69603264298325,48.11587814272396,-0.10306803657066865,-0.1565005572050282,2.1445886460744177,3.9268387647612997,35.4499303391715,0.6710758209228516,-0.3255844766986975,0.14231529235839702,-0.6262352880501716,0.9108658727669656,-0.2419599978458855,0.5265905825626795,-1.04310061811427,49.185688741401805,-1.1586193838737557,0.3842752902042841,6,-0.030083656311035156,-0.030083656311035156,2.6449661254882812,3.510422706604004,-2.66579437255859,0,-0.14697163372742428,1.4935077446771772,21.37725067138672,5.999885523273119,21.36799430847168,1.0243889363555645,21.293943405151367,-0.14697163372742428
7017,2022-06-07,21.73361587524414,21.886343002319336,21.60865592956543,21.73361587524414,2040517.0,-0.005506136364152092,-1.2222086545066015,0.0,47.268690002196145,49.54636098562857,0.051723696485190374,-0.037740117217037294,2.204491070964778,3.990786118731048,34.31829808253062,0.27768707275390625,-0.24326462923660586,0.02175302505493093,-0.746822350491513,0.7903284006013749,-0.36253466271828927,0.40604071282815113,-0.8490192630674329,46.125513442654864,-0.32033629794540985,0.38428768777322175,6,0.17123985290527344,0.09024715423583984,2.2307491302490234,3.096205711364746,-2.8786869049072266,1,-0.14544294992555296,-1.6956556796903697,21.853946685791016,1.4935077446771772,21.37725067138672,5.999885523273119,21.36799430847168,-0.14544294992555296
7018,2022-06-08,22.11311912536621,22.11311912536621,21.715103149414066,21.877086639404297,2933649.0,0.017461578979793613,2.372552505474762,100.0,57.96104615866855,51.38812900125852,-0.2487337400339129,-0.41174506379576314,1.7554889363782316,3.5628889996671376,32.86629764119455,0.3980159759521449,-0.16054361017508967,0.3843637466430678,-0.4046586567622086,1.1733861500483442,-0.010147455059570376,0.778874948345706,-1.1577219904695397,100.0,50.399003813520835,0.39451120170263787,6,-0.20826339721679688,-0.28925609588623047,1.8512458801269531,2.716702461242676,-3.2859592437744105,2,-0.13122639708674833,-1.2222086545066015,21.73361587524414,-1.6956556796903697,21.853946685791016,1.4935077446771772,21.37725067138672,-0.13122639708674833
7019,2022-06-09,21.252290725708008,21.92336845397949,21.252290725708008,21.89097023010254,2841367.0,-0.038928402401212425,-1.1014537765938273,-2.705896613305966,45.67779384075147,50.62358949470635,0.5688935667967208,0.5167671856191731,2.509869329371206,4.3699004347528465,30.907243736307137,0.8608283996582031,-0.07812579771582051,-0.5026134490966783,-1.1787642559597025,0.17353735776634593,-0.8406888525281921,-0.1645380456651644,-0.22892508900017106,0.0,-49.55818428101958,0.3380754034315123,6,0.6525650024414062,0.5715723037719727,2.7120742797851562,3.577530860900879,-2.1937255859375,3,-0.10910276234188554,2.372552505474762,22.11311912536621,-1.2222086545066015,21.73361587524414,-1.6956556796903697,21.853946685791016,-0.10910276234188554
7020,2022-06-10,20.433115005493164,21.187498092651367,20.42848777770996,21.057910919189453,3749112.0,-0.03854529051891431,-1.394164097164774,0.9782620381541696,37.39279867215975,48.327408616197786,1.2901155327428278,1.304788385150399,3.216851417147417,5.124554822328484,29.957819277729868,0.8238029479980469,0.013795343428675721,-1.2595410346984863,-2.158116783194462,-0.3609652862025108,-1.7088289089464759,-0.8102531604504968,2.221494674682617,0.2746730190935111,-47.7954201372317,0.4492878742479882,6,1.0690946578979492,1.1824827194213867,2.9781904220581055,4.396706581115723,-1.2588462829589844,4,-0.038958120990732925,-1.1014537765938273,21.252290725708008,2.372552505474762,22.11311912536621,-1.2222086545066015,21.73361587524414,-0.038958120990732925
7021,2022-06-13,19.67410469055176,20.35443878173828,19.609310150146484,20.266502380371094,3463377.0,-0.03714608931322283,-1.0641060526406168,0.9481459094613968,34.14251754182706,46.103744619724615,1.7912942475229343,1.9936011792613435,3.8646204904253025,5.815157545150971,29.389416114025916,0.8238048553466797,0.007930891841212429,-1.9090965270996065,-3.177430622304719,-0.640762431894494,-2.543263574702163,-1.2749294794970503,2.9359825515747033,2.5878388106501142,-46.62658923173504,0.6341670476025557,6,1.3352098464965785,1.5457897186279261,3.4814972877502406,5.155716896057125,-0.1434707641601598,0,-0.023053356713111484,-1.394164097164774,20.433115005493164,-1.1014537765938273,21.252290725708008,2.372552505474762,22.11311912536621,-0.023053356713111484
7022,2022-06-14,19.35476493835449,20.331296920776367,19.313112258911133,20.048982620239254,3184037.0,-0.01623147569966077,-1.6190469181594074,1.1718777669380953,32.95540386597639,43.58808746334963,1.8592197994430322,2.2074134632382396,4.057016592284125,6.071445313911909,29.213696529300144,1.0181846618652344,-0.08778991076243514,-2.0895928382873556,-3.6737771057314035,-0.5054085708433078,-2.8816849720093813,-1.29750070456533,3.1352912200927783,1.487592046375579,-46.252266533288704,0.7920921337220247,6,1.3583507537841832,1.6290960311889684,3.8008370399475133,5.475056648254398,0.546117782592777,1,-0.008608351775530654,-1.0641060526406168,19.67410469055176,-1.394164097164774,20.433115005493164,-1.1014537765938273,21.252290725708008,-0.008608351775530654
7023,2022-06-15,20.048982620239254,20.048982620239254,19.563030242919922,19.66484832763672,3114951.0,0.035868050275777996,1.5301171318341669,-0.553334065994445,35.34985948187925,42.373414895288924,1.083806680980139,1.436295177473358,3.22981641526642,5.337598676539596,29.292720090473118,0.6942176818847656,-0.2615060885161533,-1.2998046875000036,-2.9805874147120974,0.3809780397120903,-2.1401960511060487,-0.4594133238939584,2.2504569042358433,28.19149946730999,-14.398902112944846,0.8403913636060465,6,0.6641330718994176,0.9348783493042028,3.1066193580627477,4.7808389663696325,0.009254455566409803,2,-0.0595568200401827,-1.6190469181594074,19.35476493835449,-1.0641060526406168,19.67410469055176,-1.394164097164774,20.433115005493164,-0.0595568200401827
7024,2022-06-16,18.101472854614254,19.78980827331543,17.99595069885254,19.65096473693848,7824704.0,-0.09713758560791053,-1.037853672911331,-4.033724434822819,26.930376220041822,40.48605760294264,2.815290148245687,3.2870473752430165,5.029415663095332,7.216977708687498,29.32543226400805,2.053031921386715,-0.4564201842726128,-3.0788974761962926,-5.297574832795519,-0.8602201195970665,-4.188236154495904,-1.9695587978966813,4.018787033927005,3.306300760776562,-32.54139993237986,1.1093386782996126,6,1.9530620574951207,2.223807334899906,5.054129123687748,6.7283487319946325,2.026187896728519,3,0.04008994366403518,1.5301171318341669,20.048982620239254,-1.6190469181594074,19.35476493835449,-1.0641060526406168,19.67410469055176,0.04008994366403518
7025,2022-06-17,18.36434936523437,18.43839836120605,17.888578414916992,18.14960479736328,11665185.0,0.014522382390177002,2.0306254402473143,-0.13859031487727125,23.858877355199297,37.94859590429997,2.324538987613625,2.914048604994502,4.627138102588209,6.888359262879927,29.58856691520433,0.549819946289059,-0.6034613187050368,-2.6512601852417035,-5.18687754139917,-0.11564282908423706,-3.9190688633204367,-1.3834515071629703,3.4259657881317906,19.294318393652187,-9.069569243892797,1.2678086780787339,6,1.6364994049072301,1.9072446823120153,4.268276691436771,5.752743721008304,0.2175197601318395,4,0.03780236156094685,-1.037853672911331,18.101472854614254,1.5301171318341669,20.048982620239254,-1.6190469181594074,19.35476493835449,0.03780236156094685
7026,2022-06-20,18.23846435546875,18.43099403381348,17.966331481933594,18.41988754272461,3060344.0,-0.006854858141826403,3.5636544153458725,-0.8448324865882827,24.439408704756673,35.412009093473365,2.104997101414476,2.9090710500206605,4.6039139368127024,6.9479896530418515,29.865921689920206,0.46466255187988637,-0.7197738651678947,-2.599379444122313,-5.3908858081702675,0.19212691992564146,-3.9951326261462903,-1.2036262620983358,3.1616771240524955,14.323629174318803,-8.049702077738832,1.3957531820239764,6,1.7623844146728516,2.0331296920776367,4.394161701202393,5.878628730773926,1.199605941772461,0,0.051309383774124084,2.0306254402473143,18.36434936523437,-1.037853672911331,18.101472854614254,1.5301171318341669,20.048982620239254,0.051309383774124084
7027,2022-06-21,18.442100524902344,18.68368911743164,18.227357864379886,18.39211845397949,3461459.0,0.01116520368517393,-1.404887193482428,-0.2754999053807046,29.78080809856536,32.28087153123967,1.5481646186310059,2.5937630836588,4.222261596110954,6.678684252045855,30.007314055190804,0.45633125305175426,-0.8362999011870862,-2.2404237747192397,-5.205714071573777,0.7248665221352972,-3.72306892314651,-0.7577786262919695,2.606884648158477,25.62122905619803,0.72179000336698,1.482645148427269,6,1.4638729095458984,1.829493522644043,4.190525531768799,5.246891975402832,0.6858882904052699,1,0.05902437198080612,3.5636544153458725,18.23846435546875,2.0306254402473143,18.36434936523437,-1.037853672911331,18.101472854614254,0.05902437198080612
7028,2022-06-22,18.382862091064453,18.453208923339844,17.790462493896484,18.123687744140625,3340581.0,-0.003212130513978062,2.3148259446877115,5.185346307956128,28.79125799290398,30.40458977036773,1.1427976733044112,2.542415192230891,4.121505268448647,6.665552192954987,29.926829657404447,0.6627464294433594,-1.0221613146806021,-2.146703147888182,-5.258992667532219,0.9655863717558546,-3.7028479077102006,-0.5905583880661638,2.3500824061819863,29.62967202902408,3.2370287021287076,1.5561447598220188,6,1.1061182022094727,1.8396739959716797,4.2497639656066895,5.199684143066406,0.601654052734375,2,0.08257803503953243,-1.404887193482428,18.442100524902344,3.5636544153458725,18.23846435546875,2.0306254402473143,18.36434936523437,0.08257803503953243
7029,2022-06-23,18.094066619873047,18.39396858215332,17.734926223754886,18.30881118774414,3725583.0,-0.015710038500032275,2.4230689214491448,-0.82857184910437,27.564817407053482,29.31259185202259,1.0465415285124564,2.667476148981475,4.271104377762171,6.876533312458314,30.54480252243426,0.659042358398434,-1.2332907410705154,-2.2447278022766106,-5.466683869928961,0.9772282653757394,-3.8557058361027856,-0.6337497684504356,2.285780036971399,37.85354576066721,9.583441212170506,1.610978033826175,6,0.9506158828735352,2.100701332092285,4.434426784515381,5.4884796142578125,0.5618534088134766,3,0.10855328971627265,2.3148259446877115,18.382862091064453,-1.404887193482428,18.442100524902344,3.5636544153458725,18.23846435546875,0.10855328971627265
7030,2022-06-24,19.07707977294922,19.308483123779297,18.271787643432614,18.31436538696289,5404477.0,0.05432792825005461,-1.4454117625886211,-3.5517284257647352,32.252722899367924,29.10261466952713,-0.16657042633227093,1.5392089117311727,3.1623712391592065,5.824770269898927,30.72098479797356,1.21441650390625,-1.5310618649528216,-1.119400215148925,-4.297805486078879,2.0590050557810287,-2.7086028506139037,0.46980242031605357,0.9324780232626892,85.29424955484683,57.204926790421325,1.5892026354649773,6,-0.04396820068359375,1.1176881790161133,3.361166000366211,4.505466461181641,-0.864532470703125,4,0.05507032475081686,2.4230689214491448,18.094066619873047,2.3148259446877115,18.382862091064453,-1.404887193482428,18.442100524902344,0.05507032475081686
7031,2022-06-27,19.29922866821289,19.762039184570312,18.85030174255371,18.873441696166992,3604052.0,0.011644806118527251,-2.8627469201895765,0.5582521843943964,34.6414361614565,29.289951591247142,-0.5000760016108181,1.1208306985709982,2.8094188354170697,5.541411709314083,31.4280921909272,0.9117374420166016,-1.720072296946224,-0.7361930847167955,-3.7404506505756636,2.2680644811420727,-2.2383218676462313,0.7659356982126404,-1.5643024444580043,77.16898242457826,49.23944173863992,1.5021287829294345,6,-0.4072742462158203,0.8955392837524414,3.0337271690368652,4.283317565917969,-1.3791790008544922,0,-0.037170373758419584,-1.4454117625886211,19.07707977294922,2.4230689214491448,18.094066619873047,2.3148259446877115,18.382862091064453,-0.037170373758419584
7032,2022-06-28,18.94286346435547,19.544517517089844,18.281042098999023,19.535261154174805,4274746.0,-0.01846525630552165,3.136368887237623,-1.3913006472999305,29.94027195630163,28.688886310627403,-0.23276081451987096,1.2861625726939607,3.0242634358265974,5.832986802623466,32.31917012606973,1.2634754180908203,-1.8149322649135513,-0.9294173240661614,-3.7883010974996694,1.9294664493673466,-2.358859210782917,0.5000245626505944,-1.1673949813842732,59.58904431821489,39.0915203418069,1.4294418867167544,6,-0.1804962158203125,1.2519044876098633,3.390092372894287,4.639682769775391,-0.8099193572998047,1,0.02614213177524971,-2.8627469201895765,19.29922866821289,-1.4454117625886211,19.07707977294922,2.4230689214491448,18.094066619873047,0.02614213177524971
7033,2022-06-29,18.928979873657227,18.97525978088379,18.453208923339844,18.595754623413086,2796023.0,-0.0007329193247033183,1.4521802234426655,-0.5625026160141925,33.53451916271369,29.42267997092428,-0.44081340078667,1.1739749067534433,2.890115609194094,5.771808972267046,32.55853049682544,0.5220508575439453,-1.831490054571848,-0.8250527381896973,-3.6315046070177495,1.981399130638355,-2.2282786726037216,0.5781731962243271,-1.1137799766540475,58.90414954586548,34.33439440470093,1.4032259344140257,6,-0.1804971694946289,1.2657880783081055,3.4039759635925293,4.653566360473633,-0.4554061889648402,2,0.010513453074528334,3.136368887237623,18.94286346435547,-2.8627469201895765,19.29922866821289,-1.4454117625886211,19.07707977294922,0.010513453074528334
7034,2022-06-30,19.026168823242188,19.026168823242188,18.462465286254886,18.62815284729004,4015959.0,0.005134399752847463,1.8325673894812329,1.1944352226025436,38.892136515987815,31.09304209990078,-0.4392298635925975,0.9405702456839222,2.6171607887746475,5.591085161571584,32.71213972212753,0.5637035369873011,-1.8130732204255011,-0.6107725143432603,-3.3276795578166087,2.106134529130088,-1.9692260360799345,0.7476810073934139,-1.1720321404876657,50.621063557743994,22.02894049930163,1.3584535217366738,6,-0.27768611907958984,1.1685991287231445,3.516209125518799,4.519351959228516,-0.48595237731933594,3,-0.002189231044374851,1.4521802234426655,18.928979873657227,3.136368887237623,18.94286346435547,-2.8627469201895765,19.29922866821289,-0.002189231044374851
7035,2022-07-01,18.67906188964844,18.86881256103516,18.31436538696289,18.646663665771484,3446681.0,-0.018243658868921875,1.692147401761457,0.08139930513958003,41.597633307638766,32.99951150022101,-0.04781446162835934,1.1332748046080106,2.7878569734924277,5.853047027181152,33.27408566615661,0.7118034362792969,-1.876576464517548,-0.8229700088500955,-3.4422253778443874,1.7962853601441964,-2.1325976933472433,0.4866576756470522,-0.7867671568576036,26.875123153661235,-4.799559117436505,1.3096276844971466,7,0.0694208145141566,1.515706062316891,3.892241477966305,4.866458892822262,0.12033081054687145,4,-0.0012389198718133487,1.8325673894812329,19.026168823242188,1.4521802234426655,18.928979873657227,3.136368887237623,18.94286346435547,-0.0012389198718133487
7036,2022-07-04,18.64203643798828,19.021541595458984,18.55872917175293,18.952119827270508,1754957.0,-0.0019821901056326086,1.061860838605242,-9.570999646766877,43.68024251091617,34.543893101593326,0.05864510235953091,0.966908116880564,2.7388483128049934,5.805399530527296,34.221546489231756,0.4628124237060547,-1.6740524648770716,-0.6993999481201172,-3.0958727694684853,1.697072873228251,-1.8976363587943013,0.4988364625540669,-0.7123468161618547,28.57153640034721,-6.63568520436154,1.1982364106741845,7,0.1064462661743164,1.5527315139770508,3.929266929626465,4.903484344482422,-0.4109764099121129,0,-0.023038745641918434,1.692147401761457,18.67906188964844,1.8325673894812329,19.026168823242188,1.4521802234426655,18.928979873657227,-0.023038745641918434
7037,2022-07-05,18.572614669799805,18.78550720214844,18.216249465942386,18.78550720214844,3166435.0,-0.003723936943230699,4.34784127865809,0.6865654198421747,35.27782321412951,35.26462257061838,0.16598201850015926,0.8299240327627118,2.728607498552382,5.787776612469358,35.31923721816207,0.5692577362060547,-1.4613543125187647,-0.610771656036377,-2.7456256317465524,1.5240823196737985,-1.6781986438914664,0.45665533181871254,-0.6062780567185015,44.000084779490656,7.578856700057514,1.0674269878550882,7,0.17586803436279297,1.5828142166137695,3.5069518089294434,4.972906112670898,-0.5859203338623047,1,-0.03513587149915498,1.061860838605242,18.64203643798828,1.692147401761457,18.67906188964844,1.8325673894812329,19.026168823242188,-0.03513587149915498
7038,2022-07-06,19.211294174194336,19.28071594238281,18.86881256103516,18.91509437561035,2714236.0,0.03438823858404083,-1.1190438809953707,-1.3913113593807163,64.97627438323184,39.421451123527085,-0.38311495807743867,-0.039315278820318156,2.022758432446736,5.075302189132472,36.52496370756382,0.7081012725830043,-1.223493284869548,0.17299909591674734,-1.4585982668649429,1.8045964586984375,-0.6427995854740978,0.9887977773075924,-1.2090435096832515,93.47825697427132,50.68428194342613,0.8157986813908458,7,-0.22214984893798828,0.8608283996582031,2.6125688552856445,4.230094909667969,-1.1246318817138672,2,-0.056131047568214854,4.34784127865809,18.572614669799805,1.061860838605242,18.64203643798828,1.692147401761457,18.67906188964844,-0.056131047568214854
7039,2022-07-07,18.93360710144043,19.326997756958008,18.79476356506348,19.18352508544922,3840644.0,-0.014454365761933485,-1.0175477284476506,-0.8437479876878694,57.65115815239104,42.2434994849741,0.029261910681707803,0.05876826005803437,2.2280675542820987,5.272100959335059,37.391034094426765,0.5322341918945277,-1.0651947068028704,0.011246204376220703,-1.2440910697250196,1.266583478477461,-0.6164224326744012,0.6389148414268426,-0.8961606665281607,64.58327609418347,18.039451905643404,0.6276686370506204,7,0.05553722381591797,0.9904155731201172,2.890255928039551,4.507781982421875,-0.9524650573730433,3,-0.024297188289760463,-1.1190438809953707,19.211294174194336,4.34784127865809,18.572614669799805,1.061860838605242,18.64203643798828,-0.024297188289760463
7040,2022-07-08,19.6370792388916,19.729642868041992,19.00765609741211,19.114103317260746,2885344.0,0.037154681286148294,1.039213468013468,-2.092590189957934,66.27180830218893,45.757985278388816,-0.655336154178805,-0.7456273579880346,1.4430843304514696,4.488423566994854,37.426701091565775,0.7960357666015625,-0.866339286163516,0.75452013015747,-0.339208511809197,1.848248772124137,0.20765580917413473,1.3013844511408053,-1.5651409489861727,93.88370340309582,41.47704006136754,0.5468643209833339,7,-0.6641330718994141,0.2869434356689453,2.186783790588379,3.804309844970703,-1.5874404907226562,4,-0.05585671777483048,-1.0175477284476506,18.93360710144043,-1.1190438809953707,19.211294174194336,4.34784127865809,18.572614669799805,-0.05585671777483048
7041,2022-07-11,19.22055053710937,19.433443069458008,19.104846954345703,19.25294685363769,2776312.0,-0.02121133681414733,-1.4912189373071114,-0.06194609577300454,58.629203790547265,48.94564437108278,-0.2806555491392686,-0.3845353390685027,1.7738192774070818,4.820919499780228,36.89275640023674,0.5322322845458984,-0.6228267909683005,0.36066913604735973,-0.6815511007832598,1.4028893728779792,-0.16044098236794824,0.8817792544626677,-1.1148102293106454,66.3608728420296,10.129560314603367,0.5211101184153093,7,-0.24760437011718395,0.7034721374511754,2.603312492370609,4.220838546752933,-0.8062171936035121,0,-0.02191185086508962,1.039213468013468,19.6370792388916,-1.0175477284476506,18.93360710144043,-1.1190438809953707,19.211294174194336,-0.02191185086508962
7042,2022-07-12,19.188152313232425,19.206666946411133,18.771623611450195,19.00765609741211,3394440.0,-0.001685603324129259,2.999929852866387,-5.571504268472291,58.980167248181274,51.772938602801396,-0.23445999952286556,-0.38499838383907914,1.7152943359200847,4.76528751929018,36.26035961730486,0.44892692565917613,-0.47400166385457254,0.33660154342651794,-0.691531505789964,1.364734592643,-0.17746498118172127,0.8506680680347571,-1.049286027898269,43.478113713919754,-15.452304211945844,0.5140665246082404,7,-0.21520614624023793,0.7358703613281214,2.635710716247555,4.253236770629879,-1.4587802886962926,1,-0.04987933541137424,-1.4912189373071114,19.22055053710937,1.039213468013468,19.6370792388916,-1.0175477284476506,18.93360710144043,-0.04987933541137424
7043,2022-07-13,18.854928970336914,19.25294685363769,18.605010986328125,19.18352508544922,3284264.0,-0.01736609848910342,1.7722760157177926,-1.8205152591089337,58.40148337167146,53.94064380898847,0.09739689889687142,-0.15369735142662222,1.9606506721255812,5.011787555656859,35.65212587966325,0.6479358673095668,-0.3672216605851517,0.06308088302612447,-0.7972622079736311,0.9234239740258801,-0.3670906624737533,0.49325242852600226,-0.6835992270180355,22.222203378044913,-37.7477855274641,0.4301715454998787,7,0.11801719665527344,1.0690937042236328,3.009430408477783,4.586460113525391,-1.6031780242919922,2,-0.046048151958850925,2.999929852866387,19.188152313232425,-1.4912189373071114,19.22055053710937,1.039213468013468,19.6370792388916,-0.046048151958850925
7044,2022-07-14,18.8271598815918,19.14187240600586,18.614267349243164,18.938234329223636,2641264.0,-0.0014727760994910355,1.0357073206631007,0.33802726971946667,46.50256135398365,54.4856358141379,0.10501088626990907,-0.07249069873287439,1.8924503911515949,4.949574494446008,34.127467610041926,0.5276050567626953,-0.18446751694790464,-0.0009725570678682516,-0.7975707837973687,0.7956256696616322,-0.39927167043261846,0.39732655629688196,-0.6240159494478945,19.753031981018953,-35.48461429090541,0.3982991133647499,7,0.14578628540038707,1.001987457275387,3.037199497222897,4.614229202270504,-1.6402034759521484,3,-0.03933134863508281,1.7722760157177926,18.854928970336914,2.999929852866387,19.188152313232425,-1.4912189373071114,19.22055053710937,-0.03933134863508281
7045,2022-07-15,19.058565139770508,19.118732452392575,18.79476356506348,18.79476356506348,2513849.0,0.01229103378491847,-1.4561558261272067,-2.374997853524481,46.64079983770668,54.81458662822573,-0.07476272673710582,-0.26268857324610906,1.5729476506212166,4.624850383778735,32.46841734027303,0.32396888732909446,-0.04086909785322135,0.1957219123840339,-0.5758941912241511,0.9673380159922189,-0.19008613942006036,0.5815299641881282,-0.8242433025780755,54.74850173943274,2.1906300922950876,0.3858080518040928,7,-0.08561897277832031,0.4026470184326172,2.8057942390441895,4.382823944091797,-2.3769969940185547,4,-0.05653222515974232,1.0357073206631007,18.8271598815918,1.7722760157177926,18.854928970336914,2.999929852866387,19.188152313232425,-0.05653222515974232
7046,2022-07-18,19.17426872253418,19.39179039001465,19.104846954345703,19.313112258911133,1878008.0,0.006070949303640161,-1.0666675824930627,-0.526318072707298,53.46260213881462,56.83511761985741,-0.1196076508241859,-0.32115517076034905,1.4058257035634867,4.422425885790037,30.556043641741216,0.3332252502441406,0.046389276363786536,0.2646352767944329,-0.45960073832195647,0.9888712919108222,-0.0974827307637618,0.6267532843526276,-0.9093925383941901,72.35290267370345,19.82997473568001,0.3621180075581943,7,-0.006941795349121094,-0.12958621978759766,2.3846349716186523,4.267120361328125,-2.6130313873291016,0,-0.05865308297486904,-1.4561558261272067,19.058565139770508,1.0357073206631007,18.8271598815918,1.7722760157177926,18.854928970336914,-0.05865308297486904
7047,2022-07-19,19.5306339263916,19.58154296875,18.919723510742188,18.919723510742188,2181554.0,0.018585595571559477,-1.1666661463097852,-4.399991757562437,58.16582654401015,56.07840119327722,-0.36407279322800434,-0.6237698544236032,1.0002277772385142,3.9641263014775845,28.81937545788984,0.6618194580078125,0.14828135491408645,0.5665738105773919,-0.1731656731749993,1.306313294329783,0.19670406870119805,0.9364435524535857,-1.2358144822430042,94.78675114847339,41.29178604681094,0.3698697418761955,7,-0.36330699920654297,-0.49752235412597656,1.583970546722412,3.695547103881836,-2.930521011352539,1,-0.05715639272605966,-1.0666675824930627,19.17426872253418,-1.4561558261272067,19.058565139770508,1.0357073206631007,18.8271598815918,-0.05715639272605966
7048,2022-07-20,19.900882720947266,19.933279037475586,19.507492065429688,19.60468292236328,2178166.0,0.01895733625191487,1.3589800490320398,0.48484980939327427,61.052642741390514,56.456343925388275,-0.699808960284372,-0.921718221224058,0.5825414819838528,3.4997120229103764,26.54847210454933,0.42578697204589844,0.2527180836968448,0.8609215736389153,0.06304346514922798,1.6587996821286026,0.4619825193940734,1.2598606278837572,-1.5767188819902351,97.54389465860352,41.8808015141631,0.3989390542448428,7,-0.6317377090454102,-1.0089282989501953,0.9476056098937988,3.177199363708496,-3.6525058746337926,2,-0.10911630036015663,-1.1666661463097852,19.5306339263916,-1.0666675824930627,19.17426872253418,-1.4561558261272067,19.058565139770508,-0.10911630036015663
7049,2022-07-21,20.058237075805664,20.18319702148437,19.69261741638184,19.900882720947266,2096486.0,0.007906903279861544,1.4090872902509801,0.5312439630636083,68.30464255463278,56.682214397882035,-0.7608717735316439,-0.9743314556745872,0.4123194137612778,3.2621917758739514,23.992208508947073,0.49057960510253196,0.42453130884496204,0.920067405700685,0.12891020639525053,1.7112246050061195,0.5244888060479695,1.3156460053534005,-1.669708628907891,90.99993268666763,30.386052530501942,0.395578599652717,7,-0.6641330718994141,-1.0991754531860352,0.7902512550354004,3.0198450088500977,-4.343019485473631,3,-0.139916888964581,1.3589800490320398,19.900882720947266,-1.1666661463097852,19.5306339263916,-1.0666675824930627,19.17426872253418,-0.139916888964581
7050,2022-07-22,20.127660751342773,20.17856979370117,19.70650291442871,19.84534454345703,3192057.0,0.003461105543559828,1.457822112543908,1.7941429593085976,69.54933094125028,57.89556185907126,-0.8419257378996399,-1.01294701145029,0.2999832863525427,3.1203208268909606,22.659296975767845,0.4720668792724574,0.397428812721369,0.9369620323181138,0.03161641686248373,1.842307647773744,0.4842892245902988,1.3896348400459289,-1.631452189969803,95.60447689093418,29.659461362967065,0.45267280772781593,7,-0.7335567474365234,-1.1685991287231445,0.06224679946899414,2.2918405532836914,-4.575352668762209,4,-0.14610263865396966,1.4090872902509801,20.058237075805664,1.3589800490320398,19.900882720947266,-1.1666661463097852,19.5306339263916,-0.14610263865396966
7051,2022-07-25,18.58186912536621,18.938234329223636,17.796016693115234,18.549474716186523,10936352.0,-0.0767993680474488,2.0658424205191017,0.11474512718305577,50.087702491170106,56.90751021940335,0.6746925855585886,0.5020886216727511,1.7780474699430364,4.5925130931742615,22.611297672526508,2.331644058227539,0.3882672045497664,-0.572961616516114,-1.516248728562438,0.37032549553021,-1.0446051725392742,-0.10131806049295378,1.6013278961181605,32.91969286576065,-34.322297807080915,0.47164355602316127,7,0.40773773193359375,0.37719249725341797,1.5543522834777832,3.7839460372924805,-3.0850982666015625,0,-0.10226640639827489,1.457822112543908,20.127660751342773,1.4090872902509801,20.058237075805664,1.3589800490320398,19.900882720947266,-0.10226640639827489
7052,2022-07-26,19.43807029724121,19.484352111816406,18.63278007507324,18.6698055267334,4667244.0,0.04607723615414949,-1.0219783703488918,23.71596796985398,52.06401329901181,56.20334687799672,-0.1590560300731596,-0.33213965412613433,0.8540178854253497,3.673594940598882,21.868186927113985,0.9024829864501953,0.2930348776427678,0.25847921371460103,-0.6873747043972962,1.2043331318264983,-0.21444774534134936,0.7314061727705514,0.7404994964599574,68.78632437658312,4.662157571288461,0.4729269590559494,7,-0.44846343994140625,-0.47900867462158203,0.6981511116027832,2.9277448654174805,-4.028307914733887,1,-0.14799992581796728,2.0658424205191017,18.58186912536621,1.457822112543908,20.127660751342773,1.4090872902509801,20.058237075805664,-0.14799992581796728
7053,2022-07-27,19.127988815307614,19.54914665222168,19.053937911987305,19.40567398071289,3997641.0,-0.015952277010625182,-1.3260868591394719,-0.36144461657630206,51.75880281568602,56.787373707074764,0.21661133461206816,-0.006729502737922388,1.0967897842265337,3.9245053496226916,21.053425297581803,0.495208740234375,0.25625193642624566,-0.061552715301516514,-1.0004675257487534,0.8773620951457204,-0.531010120525135,0.40790468992210194,1.0029299163818344,55.79687911982544,-7.92762077044744,0.46945740522361906,7,-0.13838195800780895,-0.16892719268798473,0.9607949256897008,3.2378263473510778,-3.8903913497924787,2,-0.13215586461685713,-1.0219783703488918,19.43807029724121,2.0658424205191017,18.58186912536621,1.457822112543908,20.127660751342773,-0.13215586461685713
7054,2022-07-28,18.984516143798828,19.317739486694336,18.595754623413086,19.308483123779297,3934303.0,-0.007500666844491688,3.216219828690451,1.1666701010392262,43.429647522254776,56.43057900535788,0.429968077845885,0.14067514376683476,1.1857131964335323,4.012396976444407,20.41931826241977,0.72198486328125,0.21518881421172864,-0.20294275283813334,-1.143566607578407,0.7376811019021403,-0.6732546802082702,0.2673691745320035,1.099704547119135,49.883440179835226,-9.611954487462391,0.47031192737013644,7,0.0050907135009765625,-0.02545452117919922,0.8712420463562012,3.3322410583496094,-3.6228857040405273,3,-0.14412478446963728,-1.3260868591394719,19.127988815307614,-1.0219783703488918,19.43807029724121,2.0658424205191017,18.58186912536621,-0.14412478446963728
7055,2022-07-29,18.655920028686523,18.919723510742188,18.51707649230957,18.75311088562012,5839611.0,-0.017308637872218702,-1.1481500325626832,0.30000235499141525,44.212520454585466,55.40279215155465,0.7771703204260625,0.4927101400247942,1.448699820457307,4.258329036050558,19.660067258000343,0.4674396514892578,0.1933893246751559,-0.5303817749023452,-1.4736919762282632,0.41292842642357286,-1.002036875565306,-0.05872667423938438,1.3825365822753852,49.0496058837289,-9.181721437016364,0.47165510066295957,7,0.33368682861328125,0.33368682861328125,0.9638051986694336,3.6330690383911133,-2.8499908447265625,4,-0.1576283792936869,3.216219828690451,18.984516143798828,-1.3260868591394719,19.127988815307614,-1.0219783703488918,19.43807029724121,-0.1576283792936869
7056,2022-08-01,18.212547302246094,18.62815284729004,18.06814956665039,18.618894577026367,4539881.0,-0.023765792614819925,1.636154270912364,4.180920794410712,40.77705300176991,53.47070620241684,1.1954955968105736,0.9510159218137204,1.8156315071348033,4.624709747782244,19.230802676284277,0.5877704620361328,0.22690587235585014,-0.9522800445556641,-1.9647769207513122,0.060216831639984036,-1.4585284826534881,-0.44603160645784,1.7810605103588806,9.750035094768753,-48.26767228780701,0.5062484380978245,8,0.7770595550537109,0.7770595550537109,1.4013924598693848,4.076441764831543,-2.1548500061035156,0,-0.14606629020738082,-1.1481500325626832,18.655920028686523,3.216219828690451,18.984516143798828,-1.3260868591394719,19.127988815307614,-0.14606629020738082
7057,2022-08-02,17.9200496673584,18.0996208190918,17.734926223754886,18.049638748168945,4257258.0,-0.01606022650393457,2.1774295400158548,0.3189121444966509,41.09347538824513,51.253020940956254,1.3807016220046435,1.2565419131115831,2.034620808095511,4.831599340964463,18.593807397013926,0.4776210784912074,0.2359353580716359,-1.2121494293212898,-2.340438838142049,-0.08386002050053065,-1.7762941337316676,-0.648004724910912,2.0296063228567824,10.2040215565184,-50.17939981625203,0.5641447044103788,8,1.0390119552612305,1.0390119552612305,1.6233115196228027,4.368939399719238,-1.7845993041992188,1,-0.13522723728873276,1.636154270912364,18.212547302246094,-1.1481500325626832,18.655920028686523,3.216219828690451,18.984516143798828,-0.13522723728873276
7058,2022-08-03,18.132944107055664,18.184778213500977,17.692346572875977,17.84600067138672,3773066.0,0.011880237144936912,1.521336178482663,-2.214256277413088,43.61159993554886,48.509349538835814,0.9953206057578399,1.010528285738701,1.7526079409289608,4.53235725289791,18.607119388938703,0.492431640625,0.21010818158143252,-0.9453374862670891,-2.157646137465303,0.2669711649311246,-1.551491811866196,-0.33918316066798226,1.7281226925011062,27.107140091108157,-36.82883718391207,0.6061543255991072,8,0.8025140762329102,0.8048276901245117,1.34562349319458,4.156044960021973,-1.780899047851566,2,-0.15017868628893694,2.1774295400158548,17.9200496673584,1.636154270912364,18.212547302246094,-1.1481500325626832,18.655920028686523,-0.15017868628893694
7059,2022-08-04,18.473573684692386,18.544845581054688,18.00705909729004,18.023719787597656,3413733.0,0.01878512257169418,-1.2260513257777619,1.5677441654868145,44.72280187863741,45.75084630965661,0.45401161133694856,0.6679112083305476,1.3303237264270926,4.1075926205853115,18.352053855861524,0.5377864837646484,0.13792896569703572,-0.5817062377929645,-1.8226903694477414,0.6592778938618125,-1.202198303620353,0.038785828034423986,1.2573699012635373,63.65013776245213,-1.3881782655473103,0.6204920658273892,8,0.14717292785644176,0.4641981124877894,0.9980516433715785,3.8154153823852504,-1.8586502075195384,3,-0.1751678518953078,1.521336178482663,18.132944107055664,2.1774295400158548,17.9200496673584,1.636154270912364,18.212547302246094,-0.1751678518953078
7060,2022-08-05,18.54021644592285,18.76699447631836,18.39211845397949,18.486530303955078,3773145.0,0.003607464498636137,-2.0916355342325077,0.11934128461372032,44.22914408443261,45.09989537557466,0.15478678992095496,0.5427057138438514,1.1806695417228887,3.9479977390731946,18.542405636151805,0.37487602233887074,0.013361523839307665,-0.4602203369140625,-1.6898409212988206,0.7694002474706956,-1.0750306291064398,0.15458995527831476,1.068411319248277,78.89745751430979,14.173659706114677,0.6148102921923789,8,0.08053016662597656,0.3975553512573242,0.9314088821411133,3.748772621154785,-1.6013259887695312,4,-0.17144276688655102,-1.2260513257777619,18.473573684692386,1.521336178482663,18.132944107055664,2.1774295400158548,17.9200496673584,-0.17144276688655102
7061,2022-08-08,18.799392700195312,18.896581649780273,18.591127395629886,18.68368911743164,2264259.0,0.013979138540718417,-1.0307633781384975,2.1551852772942053,43.22471007426326,44.117750572824825,-0.07854913600743885,0.2638893404412954,0.8205351567806431,3.608699821814046,18.673391621035556,0.3563652038574219,-0.16140760265835752,-0.17998619079589773,-1.4081591748827158,1.0481867932909203,-0.7940726828393068,0.4341003012475113,0.694258193438106,91.92940386400281,29.72744379365915,0.6140864920434096,8,-0.17864608764648438,0.13837909698486328,0.6722326278686523,3.489596366882324,-2.091907501220703,0,-0.15923192647623408,-2.0916355342325077,18.54021644592285,-1.2260513257777619,18.473573684692386,1.521336178482663,18.132944107055664,-0.15923192647623408
7062,2022-08-09,18.23106002807617,18.878070831298828,18.131092071533203,18.83641624450684,2608372.0,-0.030231437854545185,1.1693518233862055,-5.2319574033168,35.07612392571437,42.264119585050196,0.3358856134649919,0.7977433408915537,1.2893697010153957,4.089836669225615,18.638235101221035,0.746978759765625,-0.3788736847530778,-0.7004642486572301,-1.968329065553668,0.5674005682392078,-1.3343966571054473,-0.06653184020901293,1.1545126063118047,44.73490811985412,-12.459661462640902,0.6339324084482184,8,0.2739830017089879,0.7067117691040075,1.2405652999877965,4.057929039001468,-2.1752128601074183,1,-0.11921208797440042,-1.0307633781384975,18.799392700195312,-2.0916355342325077,18.54021644592285,-1.2260513257777619,18.473573684692386,-0.11921208797440042
7063,2022-08-10,17.9866943359375,18.201440811157227,17.858959197998047,18.15330696105957,3291871.0,-0.013403811504231866,1.605608561581716,0.27523071639448793,31.76933398819834,40.96852919237726,0.44849785823052457,1.0263494315919388,1.4587388599275748,4.251498936750629,18.528064404563775,0.37210083007812145,-0.4058293083891158,-0.9014182090759277,-2.237924328004329,0.4350879098524736,-1.5696712685401266,-0.23316514961172885,1.297284734759753,12.310367583127608,-38.93057422579594,0.6682530594642001,8,0.31934070587158203,0.9510774612426758,1.465261459350586,3.1961755752563477,-1.4976558685302734,2,-0.10292296840112114,1.1693518233862055,18.23106002807617,-1.0307633781384975,18.799392700195312,-2.0916355342325077,18.54021644592285,-0.10292296840112114
7064,2022-08-11,18.08666229248047,18.212547302246094,17.758991241455078,18.116281509399414,3314548.0,0.005557883770962446,3.0833168771625554,0.1777729442606436,32.1341883866573,39.6264922959408,0.23219327525512057,0.9149718990239464,1.2810024933163255,4.06450485117513,18.446224843448782,0.4535560607910156,-0.5148221214830464,-0.764425373077394,-2.1482318186481386,0.6193810724933506,-1.456328595862768,-0.07252215029201992,1.1018188283475077,28.80395690992162,-16.1302604484987,0.6919032227853726,8,0.20780181884765625,0.851109504699707,1.4439711570739746,2.5848007202148473,-1.3458557128906214,3,-0.09590587833320352,1.605608561581716,17.9866943359375,1.1693518233862055,18.23106002807617,-1.0307633781384975,18.799392700195312,-0.09590587833320352
7065,2022-08-12,17.981142044067386,18.119985580444336,17.91079330444336,18.08110809326172,2896808.0,-0.005834147102804721,1.3541646543674941,3.375040247279164,42.96860907257816,39.8699985260306,0.2591865567713896,0.9861985696750217,1.3056263551098048,4.095764151349503,18.359962570757965,0.20919227600097656,-0.6117278933753774,-0.8160744667053201,-2.2488919178907274,0.6167429844800871,-1.5324831922980238,-0.0996657411126165,1.1175710038834694,19.528188791549965,-25.81350870422652,0.7164087255927042,8,0.31332206726073863,0.9566297531127894,1.475441455841061,2.6903209686279297,-1.3643684387207067,4,-0.07598063368535046,3.0833168771625554,18.08666229248047,1.605608561581716,17.9866943359375,1.1693518233862055,18.23106002807617,-0.07598063368535046
7066,2022-08-15,18.049638748168945,18.23846435546875,17.92375373840332,18.151456832885746,1905616.0,0.0038093633837990026,1.2818913536538143,1.0185266451699788,30.074442529578803,38.64566154173434,0.18455950269075672,0.8739344958345328,1.139993605325536,3.9570108488883236,18.66262231301367,0.3147106170654297,-0.6520916625801938,-0.6913462638854995,-2.149900146966104,0.7672076191951049,-1.4206232054258017,0.037930677654802736,0.9646923112774175,25.972013907826565,-15.726459679007455,0.7292769415403022,8,0.2448253631591797,0.8881330490112305,1.3988456726074219,2.6218242645263707,-1.6772289276123047,0,-0.06153853307054724,1.3541646543674941,17.981142044067386,3.0833168771625554,18.08666229248047,1.605608561581716,17.9866943359375,-0.06153853307054724
7067,2022-08-16,18.41433334350586,18.864185333251953,18.14405059814453,18.46616744995117,4288414.0,0.02020509110598745,-1.4312465388231355,0.509085459518137,39.916303603181646,38.23507306036021,-0.1147105576565437,0.44409020276348343,0.6842772277039053,3.5227280889932224,18.929809312970118,0.8145465850830078,-0.6694184930078642,-0.2708366394042976,-1.686976823282123,1.1453035444735278,-0.978906731343212,0.4372334525346169,0.5206786467462798,59.29656219798426,18.580814713140356,0.7080700919389132,8,-0.0865468978881836,0.5234384536743164,1.0341510772705078,2.2571296691894567,-2.389957427978512,1,-0.09269128090011469,1.2818913536538143,18.049638748168945,1.3541646543674941,17.981142044067386,3.0833168771625554,18.08666229248047,-0.09269128090011469
7068,2022-08-17,17.729372024536133,18.76236724853516,17.692346572875977,18.743854522705078,3517280.0,-0.037197182552975216,1.035211765794226,19.57171769208259,34.61889244114428,37.1124164561943,0.5665640730002046,1.009798982675072,1.2561463862107942,4.1273521386692344,19.95779182315342,1.0700206756591832,-0.6461963758452463,-0.8472224235534682,-2.2025799166890323,0.5081350695820959,-1.5249011701212503,-0.16954367698568618,1.1348133087158203,3.159602917407928,-34.89299151180746,0.6776787465677815,8,0.5650920867919922,1.208399772644043,1.7191123962402344,2.9420909881591832,-2.1307830810546875,2,-0.09439278809488283,-1.4312465388231355,18.41433334350586,1.2818913536538143,18.049638748168945,1.3541646543674941,17.981142044067386,-0.09439278809488283
7069,2022-08-18,17.251750946044922,17.58127212524414,17.124015808105472,17.303585052490234,3869187.0,-0.026939537273526604,-1.9759179721443392,0.05109413571832797,33.399013667492724,35.90906863208988,0.9528449852907457,1.334821739388154,1.6405449082451753,4.5084064973860585,21.626512897639213,0.6053562164306605,-0.6146061823553062,-1.1845191955566392,-2.473488461145994,0.10445007003271556,-1.8290038283513184,-0.54003456276196,1.6124343872070312,7.3403847207758295,-28.109934773549803,0.6444846327946778,8,0.7585477828979492,1.40185546875,2.1967334747314453,3.419712066650394,-2.1641054153442365,3,-0.044210728581874914,1.035211765794226,17.729372024536133,-1.4312465388231355,18.41433334350586,1.2818913536538143,18.049638748168945,-0.044210728581874914
7070,2022-08-19,17.186956405639652,17.470197677612305,17.124015808105472,17.142528533935547,2865826.0,-0.0037558240092797623,-7.500128790540404,-0.8571165734472278,36.682697475407686,35.18217834332814,0.9001531653207131,1.2311308119566142,1.6358504490387027,4.478233070069745,23.385413732529344,0.3461818695068324,-0.6158685258075387,-1.102278518676755,-2.2410168703959386,0.03645983304242861,-1.6716476945363468,-0.5329093428171632,1.5754108428955078,3.61692332986245,-33.63501266949946,0.569369175859591,8,0.8140869140624964,1.4666500091552699,2.2140903472900355,3.484506607055664,-2.21408843994141,4,-0.025958629062642347,-1.9759179721443392,17.251750946044922,1.035211765794226,17.729372024536133,-1.4312465388231355,18.41433334350586,-0.025958629062642347
7071,2022-08-22,16.681568145751953,17.116609573364258,16.61677360534668,17.10365104675293,4009263.0,-0.0294053378596959,1.2314107995112418,-9.500407847850527,34.760849534625976,35.14714785542944,1.199696435046718,1.67260929939863,2.0889132555858154,4.8907361827054245,23.236823781886415,0.5701828002929723,-0.6664976143677102,-1.512651729583741,-2.8486193004619054,-0.17668415870557652,-2.180635515022825,-0.844667944144657,1.9497309875488327,2.8830738756385306,-36.229165502209554,0.6679837854390825,8,1.0589113235473633,1.7184171676635742,2.535511016845703,3.989894866943363,-2.1992788314819336,0,-0.003884199605165617,-7.500128790540404,17.186956405639652,-1.9759179721443392,17.251750946044922,1.035211765794226,17.729372024536133,-0.003884199605165617
7072,2022-08-23,16.561237335205078,16.750064849853516,16.392772674560547,16.476079940795902,3338840.0,-0.007213399213761407,-1.8382209225687685,-0.20175513911419762,30.209802839415943,34.973866616675835,1.1826184141202383,1.6510126313631446,2.1647363704986518,4.911735759522216,23.93890023216389,0.35729217529296875,-0.7307728575527577,-1.4891408920288072,-2.8795973959609924,-0.09868438809662194,-2.1843691439949,-0.7939126400627146,1.8686092453002985,7.109429709824113,-32.1366406072435,0.6952282519660931,8,1.0672416687011719,1.7267475128173828,2.544767379760742,3.9019603729248082,-1.9863862991333026,1,-0.011401775774750655,1.2314107995112418,16.681568145751953,-7.500128790540404,17.186956405639652,-1.9759179721443392,17.251750946044922,-0.011401775774750655
7073,2022-08-24,16.600112915039062,16.61677360534668,16.250226974487305,16.413137435913086,2616411.0,0.0023473837761713856,2.327751755426454,2.1956458440657625,24.470226921959167,34.122315342820485,1.0352384253447013,1.4894074095612595,2.0585070455423775,4.767056469500417,24.813992939160272,0.366546630859375,-0.8189663500254909,-1.323871517181395,-2.7606824004022172,0.11293936603942711,-2.042276958791806,-0.605466075570984,1.5852847967529335,26.28655687245558,-9.464737644469363,0.7184054416104109,8,0.9570932388305664,1.6165990829467773,2.5001063346862793,3.682589530944824,-2.1215267181396484,2,-0.03468271586213845,-1.8382209225687685,16.561237335205078,1.2314107995112418,16.681568145751953,-7.500128790540404,17.186956405639652,-0.03468271586213845
7074,2022-08-25,16.248376846313473,16.69822883605957,16.124343872070312,16.61307144165039,3111572.0,-0.021188775674346738,1.1453267213073843,-1.9504942414999833,21.02063890502083,31.68365199086967,1.2279201536333773,1.7135006493806948,2.4001971431420337,5.015042188745436,25.336895506330325,0.5738849639892578,-0.8253232790025962,-1.538800621032717,-3.068481120875518,-0.00912012118991612,-2.303640870954119,-0.7739603711113148,1.6660969622558675,9.215932200987528,-20.206966360793672,0.764840249921401,8,1.2458877563476598,1.9053936004638707,2.83217287063599,3.946391105651859,-1.4384174346923775,3,-0.03999094241708556,2.327751755426454,16.600112915039062,-1.8382209225687685,16.561237335205078,1.2314107995112418,16.681568145751953,-0.03999094241708556
7075,2022-08-26,15.715217590332033,16.427946090698242,15.676342010498047,16.283550262451172,5209545.0,-0.03281307794768473,-1.3266456865859346,1.5583797494835185,13.528895921992628,29.845257923360094,1.5710712052029034,2.123949885919009,2.9084333524908725,5.444509665119741,25.94996695812287,0.7516040802001953,-0.8085280107258264,-1.9249247550964323,-3.6551847965579025,-0.19466471363496218,-2.7900547758271674,-1.0597947343656973,1.9128354283974627,2.699191513875493,-18.03974139687902,0.8651300207307354,8,1.555046081542967,2.2122383117675763,3.4613652229309064,4.479550361633299,-1.0922346115112322,4,-0.03993403565836906,1.1453267213073843,16.248376846313473,2.327751755426454,16.600112915039062,-1.8382209225687685,16.561237335205078,-0.03993403565836906
7076,2022-08-29,15.552308082580565,15.755945205688475,15.411614418029785,15.470852851867676,3431296.0,-0.010366353937834805,-2.44447730438265,-0.14332315333758164,14.963681100176842,27.072744311915116,1.5002477067499331,2.1896044490406315,3.048071202677269,5.499067084888088,26.262515579751387,0.34433078765868963,-0.8131998955983626,-1.9548223018646258,-3.8959619531146377,-0.013682650614612157,-2.9253921274896317,-0.9842524762396199,1.7244369546672704,10.511682853960808,-6.894829755026402,0.9705698256250068,8,1.534682750701906,1.9280724525451678,3.624274730682375,4.642459869384767,-0.23695945739745916,0,-0.03725749990326688,-1.3266456865859346,15.715217590332033,1.1453267213073843,16.248376846313473,2.327751755426454,16.600112915039062,-0.03725749990326688
7077,2022-08-30,15.496770858764648,15.822589874267578,15.44493579864502,15.552308082580565,3274328.0,-0.003570995605348126,-3.7441790812322915,-0.6818128600196625,15.741219435257818,24.975225089038844,1.227489866325783,2.1653035111819037,3.0726468036057284,5.430862575782072,26.26003627270815,0.3776540756225586,-0.9119145775199975,-1.889195585250853,-4.015498976037939,0.23710780553623323,-2.952347280644396,-0.8260438898573099,1.406948054639578,6.618644991190509,-10.960231085866218,1.0631516953935427,8,0.9996724128723145,1.983609676361084,3.4775633811950684,4.697997093200684,-0.5683317184448242,1,-0.06546406046398112,-2.44447730438265,15.552308082580565,-1.3266456865859346,15.715217590332033,1.1453267213073843,16.248376846313473,-0.06546406046398112
7078,2022-08-31,15.409762382507324,15.587482452392578,15.178357124328613,15.40791130065918,3967491.0,-0.00561461978436073,1.290150461634552,-0.033330471366018063,13.036798949888123,22.71275678708278,1.062603207844738,2.147964888156782,3.128953973243018,5.4034517650776905,26.47360398656967,0.40912532806396484,-0.9829159473281024,-1.8400449752807617,-4.108926450199494,0.42883649963797055,-2.974485712740126,-0.7056042378213974,1.1955356318220147,15.225315162630881,-0.8950949986086876,1.134440737459366,8,0.9145150184631348,1.9539895057678223,3.5645718574523926,4.785005569458008,-0.45540618896484375,2,-0.054180676230498714,-3.7441790812322915,15.496770858764648,-2.44447730438265,15.552308082580565,-1.3266456865859346,15.715217590332033,-0.054180676230498714
7079,2022-09-01,15.237597465515135,15.357927322387695,15.050621032714846,15.298687934875488,2501108.0,-0.011172457609575193,2.422705160070509,-33.00257599175779,12.801194576098922,20.059256464937363,1.0270162108953276,2.1768780475605443,3.277094183416674,5.472631865128422,27.312814272805337,0.3591413497924787,-1.1450730464651393,-1.8504110813140873,-4.211497694339256,0.5106755317110814,-3.03095438782667,-0.669867774801503,1.0823123708140603,13.575330799110704,-2.026690369409353,1.1805433065125839,9,0.8460178375244158,1.946582794189455,3.736736774444582,4.957170486450197,-0.8904495239257795,3,-0.049811741669477216,1.290150461634552,15.409762382507324,-3.7441790812322915,15.496770858764648,-2.44447730438265,15.552308082580565,-0.049811741669477216
7080,2022-09-02,15.3616304397583,15.396803855895994,14.8691987991333,15.341265678405762,4911153.0,0.008139929836305848,10.632582686768432,-0.33335414780354333,14.094921204725068,17.76304220605948,0.6893210732166928,1.899913163266671,3.0982921384735462,5.247728414188373,28.591959392582616,0.5276050567626935,-1.2379459454066222,-1.5674488067626946,-3.944810042247642,0.809912428722253,-2.7561294245051684,-0.3787681890202208,0.7044216358480249,51.6505402104425,35.816939851823804,1.1886806177424734,9,0.4480013847351074,1.5328307151794434,3.612703800201416,4.833137512207031,-1.0422515869140625,4,-0.035912270530177204,2.422705160070509,15.237597465515135,1.290150461634552,15.409762382507324,-3.7441790812322915,15.496770858764648,-0.035912270530177204
7081,2022-09-05,15.805929183959961,15.913301467895508,15.304241180419922,15.470852851867676,3683943.0,0.028922629400831346,1.2154861247222604,16.453732321813245,15.883758478199937,16.171259499257705,0.12041342838892533,1.2857753595187837,2.5960962756465626,4.701606180969563,29.75671755625487,0.6090602874755859,-1.2877348889153382,-0.9734768867492676,-3.228838828332261,1.281885054833726,-2.1011578575407626,0.15420408404222918,-0.9367303848266602,89.71630978945416,76.1013559773142,1.1276809707914963,9,-0.02221536636352539,1.0769610404968262,3.1836776733398438,4.388838768005371,-1.4772939682006854,0,-0.07484192744198981,10.632582686768432,15.3616304397583,2.422705160070509,15.237597465515135,1.290150461634552,15.409762382507324,-0.07484192744198981
7082,2022-09-06,16.057697296142578,16.12989616394043,15.64857292175293,15.731879234313965,3418298.0,0.015928713158990693,1.0472440306090371,0.9723696681115573,25.34130681882128,16.268046154464606,-0.23500683480997786,0.9094646509227857,2.2996513724580936,4.346523526940658,30.35062103223637,0.4813232421875,-1.3603485572165148,-0.61304063796997,-2.781669218963721,1.555587943023781,-1.6973549284668437,0.47127365252690545,-1.1884984970092773,94.27310076047497,76.05834294174923,1.0843142904968752,9,-0.2739834785461426,0.825192928314209,2.9319095611572266,4.137070655822754,-3.4877443313598633,1,-0.04623008251237881,1.2154861247222604,15.805929183959961,10.632582686768432,15.3616304397583,2.422705160070509,15.237597465515135,-0.04623008251237881
7083,2022-09-07,16.13545036315918,16.200244903564453,15.559713363647461,15.63931655883789,3010494.0,0.004842105663262153,1.047332949256079,1.5227326610955816,31.331252304634035,17.41366986553274,-0.43091965564844514,0.7229773562517252,2.1776514513205427,4.163159520144816,30.740217854242367,0.6405315399169922,-1.388203209730353,-0.4427253723144524,-2.5314141299962287,1.6459633853673221,-1.4870697511553388,0.6016190065264357,-1.2158236694335933,95.13205889791739,72.42121358560549,1.0443443788408875,9,-0.4868779182434082,0.7474398612976074,2.823611259460449,4.059317588806152,-3.265596389770508,2,-0.07480492925039328,1.0472440306090371,16.057697296142578,1.2154861247222604,15.805929183959961,10.632582686768432,15.3616304397583,-0.07480492925039328
7084,2022-09-08,16.352045059204098,16.416839599609375,15.92811107635498,16.229864120483402,3468688.0,0.013423529630102626,2.882340909090909,0.24626610333041007,36.71182534435151,19.989550912461503,-0.7054479410799068,0.38974901805816486,1.9152813064766612,3.8283568836844317,30.902171049725137,0.48872852325439453,-1.3858116855416487,-0.13939981460571715,-2.104763420632281,1.8259637914208469,-1.1220816176189992,0.8432819884075649,-1.3555812728881804,95.81333469721493,67.76721983701435,0.9826818030132825,9,-0.7090258598327601,0.5308451652526891,2.584569931030277,3.821433067321781,-3.8783569335937464,3,-0.08547486633024526,1.047332949256079,16.13545036315918,1.0472440306090371,16.057697296142578,1.2154861247222604,15.805929183959961,-0.08547486633024526
7085,2022-09-09,16.614923477172848,16.78708839416504,16.29095458984375,16.29095458984375,3170282.0,0.016076179891687747,-2.0628484630827835,2.651550157669737,48.850576603225335,23.754761523911334,-0.9245031759196358,0.020310257331683346,1.6199283252390835,3.451072280933463,30.830269329974524,0.49613380432128906,-1.3644585587051345,0.1917895317077587,-1.6464206184273564,2.029999681842874,-0.7273155433597971,1.1108946067753163,-1.5048296257934535,88.3895714004569,54.799259749593794,0.9191050750675573,9,-0.7867798805236781,0.2679667472839391,2.164335727691654,3.558554649353031,-3.7932014465331996,4,-0.13649027867622598,2.882340909090909,16.352045059204098,1.047332949256079,16.13545036315918,1.0472440306090371,16.057697296142578,-0.13649027867622598
7086,2022-09-12,16.93889045715332,17.09439468383789,16.651948928833008,16.655649185180664,3865276.0,0.01949855384080279,-2.0446121538259616,0.8742854115028974,56.08591012479253,28.237504933859633,-1.1522730371916925,-0.41227544067660915,1.2677753750452219,3.0601987883575603,30.783477953093307,0.4794712066650426,-1.2830905811496596,0.5712939262390151,-1.1213606354116088,2.263948487889639,-0.27503335458629863,1.417621207064327,-1.6610971514953619,89.86732785245117,50.74098797187934,0.8463272808253121,9,-0.9570937156677246,-0.0560002326965332,1.8403687477111816,3.2345876693725586,-3.856142997741701,0,-0.15464481637301442,-2.0628484630827835,16.614923477172848,2.882340909090909,16.352045059204098,1.047332949256079,16.13545036315918,-0.15464481637301442
7087,2022-09-13,16.70748519897461,17.223981857299805,16.688972473144528,17.124015808105472,4047691.0,-0.013661181572904524,-1.359176430019239,-1.470585858585871,51.62921579193826,32.52555124964298,-0.8169815567909744,-0.3323385722879948,1.4699625935308696,3.227106546312047,31.71301452086902,0.535009384155277,-1.1122278344102874,0.42523107528686666,-0.9807601395054775,1.831222290079209,-0.2777645321093054,1.1282266826830387,-1.2116997279350592,68.96554490485426,27.049523850750376,0.7029956073961712,9,-0.6608948707580566,0.16614961624145508,2.0717740058898926,3.4659929275512695,-4.226391792297365,1,-0.1423822888295201,-2.0446121538259616,16.93889045715332,-2.0628484630827835,16.614923477172848,2.882340909090909,16.352045059204098,-0.1423822888295201
7088,2022-09-14,16.05584716796875,16.646394729614258,15.972540855407715,16.494592666625973,3530826.0,-0.03900275973584899,-1.2262982777851297,1.0533331501680365,47.32234375099481,36.361234491298084,-0.07158657542665559,0.19762718945713686,2.0636183818357665,3.8131284150088156,32.489365263246285,0.7349443435668945,-0.9608758489762081,-0.142730712890625,-1.3744970334078381,1.0890356076265881,-0.7586138731492298,0.47315244736798157,-0.3181142028527635,9.857162727338961,-34.70001328427345,0.6158831602586065,9,-0.009256839752197266,0.810844898223877,2.665560245513916,4.117630958557129,-3.441465377807617,2,-0.21711057452890792,-1.359176430019239,16.70748519897461,-2.0446121538259616,16.93889045715332,-2.0628484630827835,16.614923477172848,-0.21711057452890792
7089,2022-09-15,16.489038467407227,16.733402252197266,16.198392868041992,16.253929138183597,4040773.0,0.026980282940328948,-2.090915101460614,-0.5358672167422331,61.06993097818015,41.580680021681985,-0.3448582271613141,-0.3116108375402149,1.585235146145724,3.3158782263035746,32.66096749200999,0.6775550842285156,-0.7969122389950201,0.32859621047973775,-0.809549706126397,1.4667421270858725,-0.24047674782332962,0.8976691687828051,-0.5432306573855055,41.27223027043257,-8.225280741817095,0.5690729583030678,9,-0.22492694854736328,0.3776535987854004,2.1328649520874023,3.6451005935668945,-4.209731101989746,3,-0.21949032996510698,-1.2262982777851297,16.05584716796875,-1.359176430019239,16.70748519897461,-2.0446121538259616,16.93889045715332,-0.21949032996510698
7090,2022-09-16,16.740806579589847,16.740806579589847,16.115087509155273,16.237268447875973,39093494.0,0.015268817079920893,1.485289717006483,2.1417190605606433,66.58058600309789,47.213660857781754,-0.4251226448998793,-0.6308617607765434,1.267590426081771,2.993031748133504,32.87838482205538,0.6257190704345739,-0.5964390000708626,0.6026718139648466,-0.4661372203998546,1.6714808483295478,0.06826729678249421,1.1370763311471972,0.4831752777099574,61.39048688836064,6.6739571526101,0.5344045171823509,9,-0.3489589691162145,0.12588548660277965,1.875311374664303,3.3100261688232386,-4.650326728820803,4,-0.2548932414751094,-2.090915101460614,16.489038467407227,-1.2262982777851297,16.05584716796875,-1.359176430019239,16.70748519897461,-0.2548932414751094
7091,2022-09-19,16.61677360534668,16.922229766845707,16.442756652832028,16.69267463684082,3754065.0,-0.007409020207806871,-1.2620127416045739,-0.15073541945234428,65.33199335966277,51.6570704734308,-0.19442114484508366,-0.5395973604960709,1.3363753049217983,3.0456519767821284,32.498139769675305,0.479473114013679,-0.3666711783085077,0.48187856674194407,-0.5803674108519772,1.5441245443358653,-0.04924442205501833,1.0130015555389047,0.5850303649902351,51.47927460942471,-8.936260199941984,0.5311229887969611,9,-0.22492599487304688,0.24991846084594727,1.9993443489074707,3.285959243774414,-4.559615135192873,0,-0.22838678944785773,1.485289717006483,16.740806579589847,-2.090915101460614,16.489038467407227,-1.2262982777851297,16.05584716796875,-0.22838678944785773
7092,2022-09-20,16.37240982055664,16.990724563598633,16.277996063232422,16.846328735351562,2912314.0,-0.014705850280791632,-1.1508331654531327,6.243906116499975,62.63364143256753,55.13511370986786,0.11094652179552611,-0.32686387466663547,1.522556821119764,3.214979078959459,31.97115605676661,0.7127285003662109,-0.13936799608847394,0.24695615768432688,-0.8026155526216598,1.2965278679903118,-0.2778296974686647,0.7717420128373185,0.8076598205566405,39.27277189097854,-25.749503297262457,0.5247858551529925,9,0.20363664627075195,0.49428224563598633,2.2437081336975098,3.530323028564453,-4.128276824951174,1,-0.20092719380959012,-1.2620127416045739,16.61677360534668,1.485289717006483,16.740806579589847,-2.090915101460614,16.489038467407227,-0.20092719380959012
7093,2022-09-21,16.024375915527347,16.226160049438473,15.878127098083494,16.198392868041992,2582632.0,-0.02125734139590829,2.032288888335032,0.36718718557571595,59.86995066442362,57.70823874543142,0.49346018238337663,-0.025480702227257623,1.817907108669882,3.4895507011294846,31.46467403134121,0.4942827224731463,0.054640195698919314,-0.07229089736938121,-1.0983662339196911,0.9537844391809287,-0.5853285656445344,0.44074677090577374,1.1343940829467734,13.144809508993355,-55.97332748583724,0.5130376682751548,9,0.5266785621643031,0.7914071083068812,2.6084032058715785,3.8783569335937464,-4.120871543884283,2,-0.22111828426445757,-1.1508331654531327,16.37240982055664,-1.2620127416045739,16.61677360534668,1.485289717006483,16.740806579589847,-0.22111828426445757
7094,2022-09-22,15.598588943481445,15.86146640777588,15.59118366241455,15.792969703674315,2195512.0,-0.02657120466284879,-1.5840722488409265,1.1170219762152809,52.76337713693535,58.14299436028809,0.8952778109331518,0.36799719751235926,2.185871777047282,3.8356977322295016,30.934194395829596,0.4331922531127965,0.1696229291002851,-0.4655884742736802,-1.5123780269580571,0.5812010784106967,-0.9889832506158704,0.05780630206850823,1.5089553389770494,0.5291221614623259,-67.87393334789732,0.5233947763421888,9,0.8089938163757324,0.6266465187072754,3.017529010772705,4.304143905639648,-4.0116472244262695,3,-0.191312635016733,2.032288888335032,16.024375915527347,-1.1508331654531327,16.37240982055664,-1.2620127416045739,16.61677360534668,-0.191312635016733
7095,2022-09-23,15.087645530700685,15.630060195922852,15.056175231933596,15.620803833007812,3837883.0,-0.03275574570443951,1.0805332697171262,2.742855320547746,41.75168777327825,56.550302987897616,1.3039143249096643,0.8743417799571702,2.6244034839643486,4.266768657084297,30.185073086901994,0.573884963989256,0.23542633122409384,-0.9451532840728749,-2.070651908255053,0.18034534010930514,-1.507902596163964,-0.3824039719817858,1.9289171145551745,1.6267509053389626,-61.43322930598988,0.5627493120910899,9,1.0524330139160138,1.0820527076721174,3.244307041168211,4.5309219360351545,-3.2230176925659197,4,-0.1861349512466166,-1.5840722488409265,15.598588943481445,2.032288888335032,16.024375915527347,-1.1508331654531327,16.37240982055664,-0.1861349512466166
7096,2022-09-26,14.972867965698242,15.178357124328613,14.8691987991333,15.065430641174315,3678781.0,-0.0076073874329093405,-1.0617358149769929,0.173611993052584,37.13783806642538,54.940149907285075,1.2409866213967788,0.99447038193445,2.660212602286144,4.318595984630001,29.245452220800537,0.3091583251953125,0.2645525120636698,-1.0309588432312005,-2.2355853191294486,0.17366763266704588,-1.6332720811803227,-0.4286456052820782,1.8868636864918358,4.8865381840445465,-51.98520544326484,0.6023132379491232,9,0.9570937156677246,1.0737223625183105,3.354456901550293,4.550824165344238,-2.765758514404297,0,-0.19250741551535355,1.0805332697171262,15.087645530700685,-1.5840722488409265,15.598588943481445,2.032288888335032,16.024375915527347,-0.19250741551535355
7097,2022-09-27,14.48228931427002,15.07098388671875,14.48228931427002,15.026555061340332,4575213.0,-0.032764507945445276,-1.1632615156017831,5.879969915206328,32.1471348842862,53.254015588761895,1.5452238561258014,1.4810857776929698,3.053005608614715,4.742289231262262,28.516812261078687,0.5886945724487305,0.209246310353004,-1.4708134174346927,-2.839589702751521,-0.10203713211786436,-2.155201560093108,-0.7864252747762794,2.1783890526143814,0.0,-49.88267987814812,0.6843881426584137,9,1.2542176246643066,1.3708462715148926,3.5879430770874023,4.419846534729004,-2.5121402740478516,1,-0.16745493695714442,-1.0617358149769929,14.972867965698242,1.0805332697171262,15.087645530700685,-1.5840722488409265,15.598588943481445,-0.16745493695714442
7098,2022-09-28,14.574851036071776,14.574851036071776,14.052800178527832,14.347147941589355,4377183.0,0.0063913736145673194,3.5853646278333975,-0.41836748997728795,30.279374374445396,49.83284263279136,1.3639210659704535,1.3942514843521714,2.849781637409949,4.581962324105019,27.653638554711783,0.5220508575439435,0.09302139535398446,-1.336506128311159,-2.8210837304767633,0.1480714738544453,-2.078794929393963,-0.5942173272283569,1.8244206444988986,28.86385830076485,-14.580638564850876,0.7422888010828023,9,0.9469113349914569,1.0635399818420428,3.38338088989258,3.7987546920776385,-3.3433494567871076,2,-0.15991367834209336,-1.1632615156017831,14.48228931427002,-1.0617358149769929,14.972867965698242,1.0805332697171262,15.087645530700685,-0.15991367834209336
7099,2022-09-29,14.478586196899414,14.532272338867188,14.260139465332033,14.47118091583252,3837759.0,-0.006604859214966452,3.741917525944482,0.032521653180546735,25.383925628008257,45.25543592444807,1.2795732959466974,1.508056383229187,2.8269112282026505,4.625915136125258,26.639703550750266,0.31471157073974254,-0.004797225681418382,-1.3948204040527337,-2.9868357589242542,0.19719495081878868,-2.190828081488494,-0.5988127266169734,1.5921794733852614,26.99529650633028,-10.319303003887523,0.796007677435761,9,1.0431761741638184,1.1598048210144043,3.4083728790283203,3.812175750732422,-2.7750158309936523,3,-0.17785450804635905,3.5853646278333975,14.574851036071776,-1.1632615156017831,14.48228931427002,-1.0617358149769929,14.972867965698242,-0.17785450804635905
7100,2022-09-30,14.809959411621096,14.832174301147461,14.567445755004885,14.567445755004885,3067981.0,0.022887125180264034,-1.1832052663452393,32.74874436574372,25.511061536254076,40.83088794406934,0.7213654387838151,1.1944756375251995,2.3755589650913347,4.228476693072052,25.197456092548205,0.3535881042480469,-0.0362453599123036,-1.0358636379241926,-2.683364090275367,0.6116368144269799,-1.8596138640997797,-0.21211341174860543,0.9782910898176223,67.26974018667532,35.090687288501286,0.8237502261755866,9,0.7118029594421369,0.8284316062927228,3.0140581130981428,3.3438110351562482,-2.832405090332033,4,-0.21762501860990102,3.741917525944482,14.478586196899414,3.5853646278333975,14.574851036071776,-1.1632615156017831,14.48228931427002,-0.21762501860990102
7101,2022-10-03,14.6229829788208,14.732207298278807,14.245328903198242,14.51005744934082,2794132.0,-0.012625046943314233,1.9385416336903143,0.4656460632181648,25.774508736879312,36.73542875565954,0.665796028526696,1.357905217999054,2.4877430674199204,4.344674037903225,24.879098193103566,0.5646305084228533,-0.17386834584656796,-1.16369276046753,-2.899780467396237,0.5723949464611771,-2.0317366139318835,-0.2956489070031765,0.9223044774103926,55.99999250685856,27.297944297327835,0.8680438534643532,10,0.5164971351623517,1.0154080390930176,2.975876808166504,3.30678653717041,-2.549163818359375,0,-0.18863149500215515,-1.1832052663452393,14.809959411621096,3.741917525944482,14.478586196899414,3.5853646278333975,14.574851036071776,-0.18863149500215515
7102,2022-10-04,15.315348625183105,15.315348625183105,14.754422187805176,14.76182746887207,3287494.0,0.04734777079102748,1.0267569937750793,4.901647650978372,41.47484016745775,34.69152758932999,-0.21487921724521009,0.6398801075349603,1.6994862382302678,3.580550709227957,24.565515607489225,0.6923656463623047,-0.3541930652854859,-0.4342096805572506,-2.177627073945718,1.309207712831217,-1.3059183772514835,0.43749901613698405,0.020990612169617506,100.0,66.06742597950834,0.8717086966942342,10,-0.35821533203125,0.3230423927307129,1.968337059020996,2.4820570945739746,-3.422951698303221,1,-0.2029492928929001,1.9385416336903143,14.6229829788208,-1.1832052663452393,14.809959411621096,3.741917525944482,14.478586196899414,-0.2029492928929001
7103,2022-10-05,14.928439140319824,15.237597465515135,14.865495681762695,15.237597465515135,2475846.0,-0.02526285847826437,1.4071923893193983,-0.5585302777868678,31.839714301885195,32.36667616321331,0.00024930646618415153,0.9820785824420568,1.9940279321332994,3.8954583964888485,24.140352699081536,0.44985294342041016,-0.5471735779273121,-0.7607686042785637,-2.5312948528506887,1.009757644293563,-1.6460317285646262,0.12449452000749872,-0.8756389617919922,63.84090153538735,29.562910554900363,0.8852631242860631,10,-0.08700895309448242,0.7099518775939941,2.0599727630615234,2.868966579437256,-2.2011308670043945,2,-0.1981647292319858,1.0267569937750793,15.315348625183105,1.9385416336903143,14.6229829788208,-1.1832052663452393,14.809959411621096,-0.1981647292319858
7104,2022-10-06,14.95435619354248,15.263513565063475,14.846983909606935,15.143182754516602,2889053.0,0.0017360859349762059,-1.0642192946180664,0.6107762450027181,28.058209735997437,30.845178603515443,-0.1415477048080387,0.891804592965439,1.878765083281138,3.8047924331087195,24.1055482589602,0.4165296554565394,-0.7283631364827539,-0.6649671077728279,-2.4356703265914454,1.1057361110457897,-1.5503187171821367,0.22038450163648093,-0.8778600692749023,66.2630113984262,33.951629501336186,0.885351609409309,10,-0.2702817916870117,0.6840348243713379,1.8896584510803223,2.7264208793640137,-1.6031780242919922,3,-0.2489478360737053,1.4071923893193983,14.928439140319824,1.0267569937750793,15.315348625183105,1.9385416336903143,14.6229829788208,-0.2489478360737053
7105,2022-10-07,14.347147941589355,14.922884941101074,14.347147941589355,14.809959411621096,2670883.0,-0.04060410519145763,-1.4879979723589667,2.4509871261976164,25.081298914681227,29.505563142210534,0.3906563397448206,1.3917620531426014,2.3983228655394875,4.340033737172014,24.95442190830345,0.607208251953125,-0.9031822066024571,-1.158786582946778,-2.951354403883574,0.6337812379900178,-2.055070493415176,-0.2625026724783801,-0.2231711196899422,9.51562259079124,-19.529638605389827,0.8962839104683977,10,0.3369264602661133,1.291243076324463,2.286749839782715,3.269761085510254,-0.8293581008911133,4,-0.18425805508148552,-1.0642192946180664,14.95435619354248,1.4071923893193983,14.928439140319824,1.0267569937750793,15.315348625183105,-0.18425805508148552
7106,2022-10-10,14.319378852844238,14.521164894104006,14.176833152770994,14.21570873260498,2509672.0,-0.0019355128181692827,-2.7959355320289396,-0.22400075830477584,26.333752770074426,28.859631796187006,0.3531132592510957,1.2787857023933498,2.350605057514393,4.292800758156652,26.444934490626697,0.34433174133301137,-1.0263534332110105,-1.0555800914764397,-2.789127213789019,0.6779670308361414,-1.9223536526327294,-0.18880653032015005,-0.14982056121826304,12.520312945000219,-14.602050246059852,0.8667735611562905,10,0.36469554901123047,1.31901216506958,2.032667636871338,3.2068190574645996,-0.8904485702514648,0,-0.16354232649484113,-1.4879979723589667,14.347147941589355,-1.0642192946180664,14.95435619354248,1.4071923893193983,14.928439140319824,-0.16354232649484113
7107,2022-10-11,14.328635215759276,14.439709663391113,14.106486320495605,14.23051929473877,2721355.0,0.0006464220976456492,1.0809238227394273,0.9464243004065842,28.796290135129823,28.694844658485277,0.35734788811791063,1.1406561324402809,2.273842496963704,4.211751280504581,28.260271539038616,0.3332233428955078,-1.0600389549039644,-0.9273812294006358,-2.6013838379345895,0.7466213791333178,-1.7643825336676127,-0.090379925133659,0.9348783493041992,19.19997098656385,-9.290155885977708,0.8370013042669773,10,0.3822822570800799,1.3097558021545428,2.0046668052673358,3.1975626945495623,-1.2144165039062482,1,-0.15736432823817736,-2.7959355320289396,14.319378852844238,-1.4879979723589667,14.347147941589355,-1.0642192946180664,14.95435619354248,-0.15736432823817736
7108,2022-10-12,12.569952964782715,13.571475982666016,12.457027435302734,13.032764434814453,11991085.0,-0.12273899254845178,-2.2365592737998794,-4.716986450496771,21.597221464497977,28.27409975142858,2.0134647768880853,2.766640844217271,3.936327403185736,5.889384565960462,29.699478914769927,1.8716077804565412,-1.1118373618397257,-2.511768770217895,-4.52637268318751,-0.4971648572482774,-3.5190707267027044,-1.504466813733087,2.6704200553894033,4.0237337459995794,-26.846485886037218,1.0073019564848085,10,1.316235065460205,2.2705516815185547,3.7633490562438965,4.956244945526123,0.1832733154296875,2,-0.05390283001067242,1.0809238227394273,14.328635215759276,-2.7959355320289396,14.319378852844238,-1.4879979723589667,14.347147941589355,-0.05390283001067242
7109,2022-10-13,12.869853973388672,12.869853973388672,12.020133018493652,12.134909629821776,7233236.0,0.02385856251381302,1.3123409611429386,-1.5879994147865348,28.344169987877308,28.588889579386716,1.63310545715861,2.2995990444071737,3.5307493554400793,5.501891998028725,31.45857469073738,0.8497209548950195,-1.0905025629594256,-2.03090853691101,-4.16017236762233,0.09835529380031005,-3.09554045226667,-0.96627662155535,2.2591852233886716,29.272944349021408,-5.0775895157294215,1.0646319153556598,10,0.797886848449707,1.7522034645080566,3.3958773612976074,4.656343936920166,-0.16476058959960938,3,-0.011075937642182065,-2.2365592737998794,12.569952964782715,1.0809238227394273,14.328635215759276,-2.7959355320289396,14.319378852844238,-0.011075937642182065
7110,2022-10-14,12.473688125610352,13.190119743347168,12.349654197692873,12.910581588745115,6863826.0,-0.030782466420946397,-1.4540525789645233,-0.5944578891707557,26.86771295619218,28.710356714865917,1.8584566600429717,2.487212684082783,3.8123074266144314,5.807051642780451,32.99523681496535,0.8404655456542951,-1.0819605460896362,-2.213718461990357,-4.420401807292155,-0.0070351166885611605,-3.317060134641256,-1.1103767893394583,2.4688167004699704,18.134719174901093,-19.118994994585236,1.1033416726508982,10,1.1940526962280273,2.148369312286377,3.789266586303711,5.052509784698486,0.18697547912597656,4,0.07034728099691057,1.3123409611429386,12.869853973388672,-2.2365592737998794,12.569952964782715,1.0809238227394273,14.328635215759276,0.07034728099691057
7111,2022-10-17,12.821722030639648,12.936498641967773,12.532928466796875,12.544034957885742,4511366.0,0.02790144354457058,-1.6913644631568236,-0.6355944782544185,34.2132944324113,27.903518299860764,1.3723622824732509,1.939736581635863,3.3429916616468667,5.359578636305994,34.947394908520266,0.4628105163574219,-1.0396530826073835,-1.6759319782257087,-3.8362484774420835,0.48438452099066787,-2.756090227833896,-0.5957737286175213,1.9454404869854738,33.12930854397326,-8.471712897848995,1.080158249608188,10,0.820101261138916,1.80033540725708,3.53379487991333,4.7044758796691895,-0.1777200698852539,0,0.054288168811897686,-1.4540525789645233,12.473688125610352,1.3123409611429386,12.869853973388672,-2.2365592737998794,12.569952964782715,0.054288168811897686
7112,2022-10-18,13.08274745941162,13.16605281829834,12.664365768432615,12.673622131347654,4260175.0,0.02035806330446155,-1.3463162143658467,1.473332280132978,36.25511111985707,28.39411794630208,0.8508094353029989,1.4963395810439,2.9795388058436547,5.004647462052732,36.62802228481322,0.5016870498657244,-1.0207842160578764,-1.2504234313964862,-3.30823280865774,0.8073859458647679,-2.279328120027113,-0.22151874276585914,1.5195932882656145,68.49642312877401,24.239770495433717,1.0289046886306272,10,0.5590758323669451,1.5393099784851092,3.349596023559572,4.443450450897219,-0.3924646377563459,1,0.02646101854791305,-1.6913644631568236,12.821722030639648,-1.4540525789645233,12.473688125610352,1.3123409611429386,12.869853973388672,0.02646101854791305
7113,2022-10-19,12.481093406677244,13.180863380432127,12.403341293334961,13.117920875549315,4519766.0,-0.045988356390809226,1.0388340531308018,-1.5565584068960534,33.166925207640446,28.961752998706856,1.1944037288857157,1.9172263403305845,3.4775401691305863,5.522501708452589,37.960743513281884,0.7775220870971662,-1.0117256979604097,-1.6749133586883556,-3.729767756508723,0.37994103913201016,-2.7023405575985393,-0.6474861597781718,1.9663148772489745,39.398770805823034,-6.750457321069192,1.027427198910183,10,0.990415573120119,2.0243353843688983,3.9790191650390643,5.045104503631594,0.4146785736084002,2,0.05072675001671478,-1.3463162143658467,13.08274745941162,-1.6913644631568236,12.821722030639648,-1.4540525789645233,12.473688125610352,0.05072675001671478
7114,2022-10-20,12.614381790161133,12.806912422180176,12.223770141601562,12.410745620727539,4853368.0,0.010679223297261897,-1.0192357226357398,-0.31976662343769185,30.858596574779355,29.603674960939987,0.7758751624708289,1.6326103259053504,3.2367880658484793,5.304155450110525,39.07564073075013,0.5831422805786133,-1.1472440416542966,-1.3924146175384529,-3.439585499203819,0.6547562641269131,-2.416000058371136,-0.36882917670576987,1.687389977839132,40.42135970811939,-2.93001450417205,1.0235854408326825,10,0.6562671661376953,1.8910470008850098,3.842259407043457,4.911816120147705,0.4868783950805664,3,0.011006840633249526,1.0388340531308018,12.481093406677244,-1.3463162143658467,13.08274745941162,-1.6913644631568236,12.821722030639648,0.011006840633249526
7115,2022-10-21,12.27930736541748,12.549589157104492,12.10714054107666,12.542183876037598,4962229.0,-0.026562889114788102,2.1866706047201694,-1.2909126671911881,30.081798841828757,30.02012452446824,0.8792411606778501,1.8408867827978863,3.461691261039123,5.551212236494099,39.71419930509039,0.5072412490844727,-1.2280011752892221,-1.5870721340179443,-3.7060818998229674,0.5319376317870788,-2.646577016920455,-0.5275672511154337,1.8855660776123884,16.03456851529473,-24.654504394113467,1.0595048829025113,10,0.9506139755249023,2.226121425628662,4.286094427108765,5.246890544891357,0.666447639465332,4,0.034675084326884154,-1.0192357226357398,12.614381790161133,1.0388340531308018,12.481093406677244,-1.3463162143658467,13.08274745941162,0.034675084326884154
7116,2022-10-24,12.090479850769045,12.471837043762207,11.723934173583984,12.403341293334961,6873622.0,-0.015377700796075477,2.325099373549146,1.1901460568990594,20.02750203065463,29.04581473508211,0.8031050051000541,1.9001212293426235,3.5336736704815213,5.642419041390495,40.30166017415249,0.7479028701782227,-1.3177784186715442,-1.6317802429199197,-3.8247141639680713,0.5611536781282318,-2.7282472034439955,-0.535313282395844,1.9457091667886512,25.158784343271513,-7.696232762352437,1.096466960524076,10,0.5572252273559553,2.266849517822264,4.538789987564085,5.435718059539793,0.9422845840454084,0,0.04715972905996901,2.1866706047201694,12.27930736541748,-1.0192357226357398,12.614381790161133,1.0388340531308018,12.481093406677244,0.04715972905996901
7117,2022-10-25,12.057158470153807,12.157125473022461,11.46105670928955,11.496231079101562,5693365.0,-0.002756001500893168,-1.2052750924931377,-1.7928939611472372,21.43643765011076,29.02794986681686,0.5367811097988628,1.8366060969438749,3.4355966599957046,5.578856225272732,40.62515958256084,0.6960687637329102,-1.3478519940265254,-1.5438450813293478,-3.8261989970974817,0.738508834438786,-2.6850220392134148,-0.4026681234452809,1.7940501598859928,34.660975030886924,5.4889509048459715,1.141176957884067,10,0.26842975616455256,2.168732166290285,4.572111368179323,5.469039440155031,1.0792751312255877,1,0.04867179045985459,2.325099373549146,12.090479850769045,2.1866706047201694,12.27930736541748,-1.0192357226357398,12.614381790161133,0.04867179045985459
7118,2022-10-26,12.244132995605467,12.399638175964355,11.851670265197756,12.079373359680176,6482837.0,0.015507345774254722,1.3034992312795963,0.29372720703871924,23.87576746755697,28.531460697892385,0.333834939388467,1.5452952329663443,3.1387689825412846,5.289041578496354,40.4235842267766,0.5479679107665998,-1.3975101429273948,-1.2403346538543722,-3.5511567262080455,1.070487418499301,-2.395745690031209,-0.08492361767753565,1.3680604423593081,58.18426736355171,32.31172605029743,1.1554110361768366,10,0.0814552307128924,1.599475383758545,4.477236270904543,5.282064914703371,0.98486328125,2,0.03643784547341444,-1.2052750924931377,12.057158470153807,2.325099373549146,12.090479850769045,2.1866706047201694,12.27930736541748,0.03643784547341444
7119,2022-10-27,11.903504371643065,12.453324317932127,11.868330955505373,12.225621223449707,5812348.0,-0.027819742245911327,-1.9811337260162216,-1.9550713983897334,25.169266144484098,28.342744385480376,0.5844305471447324,1.7740711958804614,3.378718896750998,5.537550264161494,40.1710732508009,0.5849933624267543,-1.4934409034066203,-1.4522091865539561,-3.816155016682657,0.9117366435747449,-2.634182101618306,-0.2702362714896065,1.4935753934541882,40.646253884453174,12.179855449594399,1.1819729150643505,10,0.4174556732177752,1.7577571868896502,4.779914379119875,5.622693538665773,1.518020629882816,3,0.0833592845991129,1.3034992312795963,12.244132995605467,-1.2052750924931377,12.057158470153807,2.325099373549146,12.090479850769045,0.0833592845991129
7120,2022-10-28,11.586941719055176,11.794281005859375,11.486973762512207,11.75540542602539,6016333.0,-0.026594072023194748,1.4962525418805075,0.5229894245686308,23.773956292123955,27.18281792544845,0.8515274652777691,1.9360555958548407,3.5909374182887284,5.772296862817118,40.65821734004024,0.4165306091308576,-1.390578860254184,-1.6076209545135498,-3.9934770904410506,0.778235181413951,-2.8005490224773,-0.4146928865497994,1.6165357404613072,12.45424010265313,-17.28446197180925,1.1929280679637508,10,0.7340183258056641,1.9586167335510254,4.729467391967773,5.939256191253662,1.6031780242919922,4,0.13069181695254128,-1.9811337260162216,11.903504371643065,1.3034992312795963,12.244132995605467,-1.2052750924931377,12.057158470153807,0.13069181695254128
7121,2022-10-31,11.864627838134766,11.920166015625,11.575834274291992,11.847967147827148,5482436.0,0.023965436766021142,4.391258903107315,-0.09889780183076984,27.509258925572922,26.211056570527987,0.4736047612396064,1.519005066249946,3.226275222025844,5.4256980388828175,40.77658385971529,0.3443317413330078,-1.3543363954372225,-1.1920170783996582,-3.54892790561286,1.1648937488135438,-2.370472492006259,-0.013561664793057204,1.164607546359024,40.671601625422475,9.20326224468468,1.1784554136066014,10,0.4563322067260742,1.5235748291015625,4.290260553359985,5.661570072174072,0.8182516098022461,0,0.09112187769372215,1.4962525418805075,11.586941719055176,-1.9811337260162216,11.903504371643065,1.3034992312795963,12.244132995605467,0.09112187769372215
7122,2022-11-01,12.207109451293945,12.288562774658205,11.886842727661133,11.940528869628904,4496765.0,0.028865769565766808,-1.148506316976022,16.000572409845557,45.53327214415476,27.585095119029578,-0.006870911144824632,0.9820738736499184,2.8028831548289546,5.020694564667686,41.78254877563331,0.4239349365234393,-1.262872384944215,-0.6941235065460205,-2.8227898347751452,1.4345428216831042,-1.758456670660582,0.37020965756854096,0.6653080656794206,74.52116467908573,37.94620593985737,1.0643331641145624,11,-0.07312488555908203,1.1810932159423828,3.7811665534973145,5.319088459014893,0.35914039611816406,1,0.06763722294904051,4.391258903107315,11.864627838134766,1.4962525418805075,11.586941719055176,-1.9811337260162216,11.903504371643065,0.06763722294904051
7123,2022-11-02,11.970149040222168,12.320034980773926,11.970149040222168,12.223770141601562,4431734.0,-0.01941167251897291,-1.759123264182657,-0.9513862555002978,38.7499895657566,28.46191656247149,0.16761676438201434,1.039330060681504,2.953258145019614,5.18203579019875,42.82014791416838,0.3498859405517578,-1.2557287166491022,-0.7831694126129154,-2.7213223553582058,1.154983530132375,-1.7522458839855606,0.1859070587597298,0.7611323959828162,50.000000000000085,11.98496620778051,0.9690764713726449,11,0.035173892974853516,1.4180536270141602,3.824672222137451,5.362594127655029,0.2869434356689453,2,0.0974327518595024,-1.148506316976022,12.207109451293945,4.391258903107315,11.864627838134766,1.4962525418805075,11.586941719055176,0.0974327518595024
7124,2022-11-03,11.231501579284668,11.881288528442385,11.227800369262695,11.879438400268555,6880324.0,-0.061707457313646796,1.0056813275749223,2.554743345328475,35.69294051044773,29.0853767478736,0.7704999685321603,1.5650089876279836,3.606291072865009,5.87109734380363,44.199582978018995,0.7423486709594727,-1.3034617570475522,-1.335674142837524,-3.090154247367046,0.4188059616919979,-2.212914195102284,-0.45843409057276396,1.3727573842287732,0.3388658428294643,-38.530649670164465,0.8772400522647605,11,0.6183171272277832,2.0400729179382324,4.348575115203857,5.8864970207214355,1.3069791793823242,3,0.17784751962773782,-1.759123264182657,11.970149040222168,-1.148506316976022,12.207109451293945,4.391258903107315,11.864627838134766,0.17784751962773782
7125,2022-11-04,11.703570365905762,11.753554344177244,11.227800369262695,11.240758895874023,5433195.0,0.04203078130637272,-1.151517457641333,-0.7142848732210694,37.479269465024586,31.02446201835915,0.23263883830074406,0.9325475454569858,3.0695159935159904,5.347486912549172,45.10790280254892,0.525753974914549,-1.2697271832524493,-0.731426477432251,-2.310869421599582,0.8480164667350802,-1.5211479495159175,0.05829499465141552,0.7355135662975893,43.559322477868065,3.7999726422941222,0.7897214720836658,11,0.1369919776916504,1.5680041313171387,3.8765063285827637,5.414428234100342,0.662745475769043,4,0.1467889355050811,1.0056813275749223,11.231501579284668,-1.759123264182657,11.970149040222168,-1.148506316976022,12.207109451293945,0.1467889355050811
7126,2022-11-07,11.977554321289062,12.062710762023926,11.566577911376953,11.714676856994627,3846786.0,0.023410288212685648,1.2905997582738373,0.5680011869118282,37.66018675419658,32.82710080770202,-0.06598744561217806,0.4997467013608752,2.737927223176495,5.025041279583707,45.66565803088394,0.49613285064697266,-1.2295736551723433,-0.3403512954711907,-1.6569410739141848,0.9762384829718034,-0.9986461846926886,0.31794359375030723,0.31617558336141016,68.64403893857543,31.17637887318621,0.6582948892214974,11,-0.1369919776916504,1.294020175933838,3.602522373199463,5.140444278717041,0.7571582794189453,0,0.10123647862760055,-1.151517457641333,11.703570365905762,1.0056813275749223,11.231501579284668,-1.759123264182657,11.970149040222168,0.10123647862760055
7127,2022-11-08,12.073819160461426,12.11269474029541,11.82575225830078,11.946083068847654,4165244.0,0.00803710311722483,1.792800820535686,0.4859149564479242,44.874178779725746,35.16025762016521,-0.17840122621514531,0.23810304562097429,2.5857788930323267,4.877131056647855,46.14558887500252,0.2869424819946307,-1.153615779212842,-0.1313456535339359,-1.048552623005449,0.7858613159375771,-0.5899491382696933,0.3272578312018215,0.0919991999425136,77.4576068440248,38.57218520299216,0.4586034847357568,11,-0.23325681686401367,1.1977553367614746,3.3151164054870605,5.041865825653076,0.7645635604858398,1,0.05044470845398252,1.2905997582738373,11.977554321289062,-1.151517457641333,11.703570365905762,1.0056813275749223,11.231501579284668,0.05044470845398252
7128,2022-11-09,11.892396926879885,12.136760711669922,11.809090614318848,12.010876655578613,3040357.0,-0.015026085049844928,-1.2986943912009392,-0.9275352580613584,41.02210888226054,36.92168459102926,-0.05824481213284294,0.3859496552608963,2.7108622693045685,5.006274499775058,45.31753608273008,0.3276700973510742,-1.0105874004535647,-0.2788900852203344,-1.18939315207313,0.6316129816324612,-0.7341416186467313,0.17636144820606248,-0.6645965576171893,73.11612252049618,33.00292602406034,0.4552515334263974,11,-0.11847925186157404,1.3532600402832013,3.4053652286529523,4.908576488494871,0.41282844543456854,2,0.05666249828990688,1.792800820535686,12.073819160461426,1.2905997582738373,11.977554321289062,-1.151517457641333,11.703570365905762,0.05666249828990688
7129,2022-11-10,12.72730827331543,12.751375198364258,11.696165084838867,11.760958671569824,6208626.0,0.07020547258630683,1.080290440633863,-8.156244214593434,54.95494944351051,40.386239385627775,-0.8537963561969661,-0.48505756526137134,1.8337024621682758,4.1280198272670425,43.75631710086771,1.0552101135253906,-0.8611159977386276,0.5631485462188728,-0.32631883962074504,1.4526159320584906,0.11841485329906476,1.0078822391386808,-1.4813286972045905,98.42036475077367,52.97859299358815,0.4447336929198089,11,-0.7377204895019531,0.5183486938476562,2.5126023292541504,4.073665142059326,-0.8367624282836914,3,-0.03694542375548404,-1.2986943912009392,11.892396926879885,1.792800820535686,12.073819160461426,1.2905997582738373,11.977554321289062,-0.03694542375548404
7130,2022-11-11,13.351178169250488,13.6214599609375,12.947607040405273,12.96241569519043,7138852.0,0.04901821206319701,-2.2212499116714497,0.40230003029731837,62.719464348806,44.298484432653666,-1.342242609110336,-1.0960104731625009,1.1699638912548078,3.448298431051299,42.231578582551386,0.8941516876220703,-0.713582015434957,1.1431439399719245,0.11381829374201402,2.172469586201835,0.6284811168569693,1.6578067630868798,-2.044982768249513,86.84684642873718,37.2349970803274,0.5146628231149555,11,-0.9265480041503906,-0.2758355140686035,1.8100545406341553,3.4497952461242676,-1.5328311920166016,4,-0.0608708385343284,1.080290440633863,12.72730827331543,-1.2986943912009392,11.892396926879885,1.792800820535686,12.073819160461426,-0.0608708385343284
7131,2022-11-14,13.517789840698242,13.702914237976074,13.403013229370115,13.554815292358398,4729569.0,0.012479173698054735,-1.2499999999999833,-0.0952392633822891,64.35065919504618,46.38930521608605,-1.3965550223655665,-1.2730717687677249,0.9502743134358731,3.2226899981532497,40.58367776840874,0.35173606872558594,-0.5439566022657818,1.2749522209167488,0.1189791623404659,2.4309252794930316,0.6969656916286073,1.8529387502048902,-2.072678566101075,90.7749109056096,37.64959579793616,0.5779865292881412,11,-1.0524325370788574,-0.6433072090148926,1.6434428691864014,3.167479991912842,-2.0363683700561523,0,-0.08518212019813143,-2.2212499116714497,13.351178169250488,1.080290440633863,12.72730827331543,-1.2986943912009392,11.892396926879885,-0.08518212019813143
7132,2022-11-15,13.428930282592773,13.608501434326172,13.069788932800293,13.514086723327635,5191389.0,-0.006573527118903577,2.9324109364938478,2.2999433340201456,61.8694347842703,48.95813246258757,-1.2473231187693905,-1.219470154784588,0.975812577357301,3.2571272702479668,39.45285458367302,0.5387125015258789,-0.32159916765093044,1.1687835216522213,-0.048865228274973305,2.386432271579416,0.5599591466886249,1.7776078966158178,-1.8031947709252947,86.34687574403736,32.46270109503483,0.6088243749635969,11,-0.9635729789733887,-0.5951752662658691,1.7323024272918701,3.0573315620422363,-1.288466453552246,1,-0.05169567994441404,-1.2499999999999833,13.517789840698242,-2.2212499116714497,13.351178169250488,1.080290440633863,12.72730827331543,-0.05169567994441404
7133,2022-11-16,13.114218711853027,13.454848289489744,12.9327974319458,13.358583450317385,4308757.0,-0.023435341767146567,1.3898261797750469,2.86959784081627,62.19238741936577,51.90251545246735,-0.8417809606695741,-0.9010939866025716,1.2197337328101892,3.5152556981071825,38.12553325462974,0.5220508575439435,-0.13035376028331136,0.8224156856536862,-0.4510589945993928,2.095890365906765,0.18567834552714757,1.4591530257802248,-1.3223089020808612,70.66421953123924,14.48154278669955,0.6367373401265394,11,-0.6488614082336426,-0.6488614082336426,2.0604355335235596,3.3604722023010254,-0.5961008071899414,2,-0.02103335295578479,2.9324109364938478,13.428930282592773,-1.2499999999999833,13.517789840698242,-2.2212499116714497,13.351178169250488,-0.02103335295578479
7134,2022-11-17,12.753226280212402,13.147541046142578,12.592167854309082,13.116069793701172,2927895.0,-0.027526796645106155,1.6086962364688253,1.4848439908677473,61.64079354067879,54.58712923865115,-0.27069851806330725,-0.5577631435217967,1.497298877835071,3.8154395598337274,36.74692422441777,0.5553731918334961,-0.0958717689746571,0.4544810295104984,-0.827880676313729,1.7368427353347258,-0.1866998234016144,1.0956618824226112,-0.8084361161839233,14.500018030363131,-45.263649730550604,0.6411808529121137,11,-0.11848020553588867,-0.2878689765930176,1.6101200580596924,2.9235782623291016,0.272132873535158,3,-0.035128437154216985,1.3898261797750469,13.114218711853027,2.9324109364938478,13.428930282592773,-1.2499999999999833,13.517789840698242,-0.035128437154216985
7135,2022-11-18,12.705093383789062,12.705093383789062,12.307076454162598,12.403341293334961,5105191.0,-0.003774174108242878,1.6380392528681142,-0.8316314864023088,58.79163018833594,56.93506739799997,-0.07326392902539247,-0.5018246871517977,1.4512504355598033,3.807408963317819,35.328562763105886,0.4461498260498047,-0.006642305173222951,0.3850588321685784,-0.9100185785547783,1.680136242891935,-0.26247987319310084,1.0325975375302576,-0.6196532938447756,28.514554788671,-32.2735004128814,0.6475387053616787,11,-0.005553722381591797,-0.23973608016967773,1.4398057460784912,2.7532639503479004,0.2684307098388672,4,-0.06411188915751209,1.6086962364688253,12.753226280212402,1.3898261797750469,13.114218711853027,2.9324109364938478,13.428930282592773,-0.06411188915751209
7136,2022-11-21,12.660663604736328,12.719902992248535,12.320034980773926,12.705093383789062,3977683.0,-0.003497005312013246,9.800092728537207,-0.1472393413608925,55.05987984453073,58.066811960756084,0.08745159833843807,-0.43477931244055057,1.3885967608784853,3.795437900453777,33.54628998641426,0.3998680114746094,0.16950510552536002,0.3121198654174808,-0.9867783267250054,1.611018057559967,-0.3373292306537632,0.9615689614887248,-0.4458255829494977,27.169230340829063,-30.564679604883192,0.6494490960712435,11,0.03887605667114258,-0.19530630111694336,1.4842355251312256,2.7976937294006348,0.27953815460205256,0,-0.06653021151176719,1.6380392528681142,12.705093383789062,1.6086962364688253,12.753226280212402,1.3898261797750469,13.114218711853027,-0.06653021151176719
7137,2022-11-22,12.644001960754395,12.71805191040039,12.466282844543455,12.658811569213867,3381299.0,-0.0013160166403679563,2.777755518191276,0.3333261784150425,57.906161646948995,59.94281782349925,0.21623918841759604,-0.3919964744971516,1.3032335369783432,3.756137691082568,31.487865447800047,0.25176906585693537,0.31628224738864397,0.26611604690551793,-1.031579835136096,1.563811928947132,-0.3827318941152882,0.914963987926324,-0.3369255065917969,29.354745971420687,-28.144725527319554,0.6488479410208068,11,0.05553770065307617,-0.17864465713500977,1.487938404083252,2.8143553733825684,0.5664806365966797,1,-0.09194719312135735,9.800092728537207,12.660663604736328,1.6380392528681142,12.705093383789062,1.6086962364688253,12.753226280212402,-0.09194719312135735
7138,2022-11-23,12.690282821655273,12.725457191467285,12.501457214355467,12.656961441040039,2837289.0,0.0036603016232146235,3.3213990028149665,-2.2499839010882865,70.43568085002349,61.662899090889574,0.32971376362872284,-0.4249252746421419,1.1743695195089732,3.6433980713562235,29.831371210648356,0.22399997711181818,0.45419954656583883,0.29008941650390696,-1.0132519462432406,1.5934307792510545,-0.3615812648696668,0.9417600978774807,-0.37024784088134766,45.5945879397384,-18.3448555915342,0.6516706813735741,11,0.3147125244140625,-0.22492551803588867,1.441657543182373,2.7680745124816895,0.27213287353515625,2,-0.04332598416770583,2.777755518191276,12.644001960754395,9.800092728537207,12.660663604736328,1.6380392528681142,12.705093383789062,-0.04332598416770583
7139,2022-11-24,12.895771980285645,13.03461456298828,12.721755027770994,12.72730827331543,2140547.0,0.016192638219198363,-2.484537396504315,5.055724098454493,68.0493206855229,62.25510535052478,0.1683366192267126,-0.5821097509774997,0.8730171335636978,3.376404231676524,27.992770794384185,0.34433174133300604,0.5566511307896764,0.4459651947021488,-0.8533048222116264,1.745235211615924,-0.20366981375473792,1.0956002031590355,-0.4651066589355466,80.91610858340596,13.803920664783092,0.6496350084568872,11,0.1092233657836914,-0.43041467666625977,1.0926969051361084,2.5533299446105957,0.5146455764770508,3,-0.02928510803384987,3.3213990028149665,12.690282821655273,2.777755518191276,12.644001960754395,9.800092728537207,12.660663604736328,-0.02928510803384987
7140,2022-11-25,13.1012601852417,13.104962348937988,12.842085838317873,12.917986869812012,2774942.0,0.015934540814632525,1.7572871861558281,1.087909786183745,67.37263533228536,62.590880476884685,-0.08530088176234685,-0.7044496324222038,0.5639605195702622,3.0987493976480636,25.70894465771133,0.2628765106201154,0.7086739266374273,0.575737476348877,-0.6878151283571938,1.8392900810549477,-0.05603882600415844,1.2075137787019123,-0.5998029708862322,99.52834315040532,31.262841757441564,0.6317763023530352,11,-0.14347124099731445,-0.6359028816223145,0.7867786884307861,2.3408989906311035,0.5590753555297852,4,-0.0057934145586727714,-2.484537396504315,12.895771980285645,3.3213990028149665,12.690282821655273,2.777755518191276,12.644001960754395,-0.0057934145586727714
7141,2022-11-28,12.945755004882812,13.25676441192627,12.945755004882812,13.097557067871096,4246066.0,-0.01186948264214005,-3.0975649595416392,-0.8282824077928662,63.23775933189417,62.74291653773179,-0.021760471601931286,-0.48886035757082347,0.6159535161097747,3.187101819753721,23.478415912233785,0.31100940704345703,0.7302450840622949,0.3661759376525886,-0.8705477461564453,1.6028996214616225,-0.25218590425192744,0.9845377795571046,-0.3481812286376975,60.6557040826176,-6.18073648428981,0.6183618419045167,11,-0.06479263305664062,-0.48039770126342773,0.9219200611114502,2.4964041709899902,1.1681356430053729,0,0.0021450343170130726,1.7572871861558281,13.1012601852417,-2.484537396504315,12.895771980285645,3.3213990028149665,12.690282821655273,0.0021450343170130726
7142,2022-11-29,13.032764434814453,13.130880355834961,12.864300727844238,12.910581588745115,3124168.0,0.006721078059860108,-1.482760152058834,-0.8048826456249709,67.82407062360292,63.36865911598036,-0.19095696324959732,-0.5384487861531824,0.4321865429550229,3.0332811463533176,21.954133753903943,0.26657962799072266,0.6556455140846751,0.4119026184082024,-0.8275891312472421,1.651394368063647,-0.20784325641951895,1.0316484932359238,-0.34676342163086105,70.3431957444284,4.123419008043186,0.6197458748277219,11,-0.25084400177001953,-0.5674071311950684,0.46975278854370117,2.2612953186035156,1.0700187683105469,1,-0.007102305572930456,-3.0975649595416392,12.945755004882812,1.7572871861558281,13.1012601852417,-2.484537396504315,12.895771980285645,-0.007102305572930456
7143,2022-11-30,13.136433601379395,13.28453254699707,13.036465644836426,13.04942512512207,7514039.0,0.00795450321253477,-3.393385861349683,0.7121169546823918,58.28956984181763,62.996300927218016,-0.3253584788628334,-0.5799997317913501,0.24218943657178116,2.868045913200209,20.308243920854498,0.2517681121826172,0.552285891452577,0.4572575569152839,-0.7629227750930827,1.6774378889236505,-0.1528326090888985,1.0673477229194663,-0.36907953021240303,73.6842818772613,11.061054007211304,0.6100901660041831,11,-0.34062910079956055,-0.6710762977600098,0.13930583000183105,2.0261874198913574,1.0552091598510724,2,0.0056369177676887094,-1.482760152058834,13.032764434814453,-3.0975649595416392,12.945755004882812,1.7572871861558281,13.1012601852417,0.0056369177676887094
7144,2022-12-01,13.228996276855467,13.6214599609375,13.130880355834961,13.42152500152588,4606376.0,0.007046256106098214,-1.5238136123342614,-2.2127582616320898,46.84513464143958,61.66891253311841,-0.3836844381076663,-0.5430865614299822,0.07632099935395864,2.714273780880447,17.92401568032676,0.49057960510253906,0.467965847314904,0.4499454975128163,-0.5841095636210376,1.4840005586466702,-0.06708203305410976,0.9669730280797424,-0.3867973923437482,49.64373685350411,-9.505772633314749,0.5170275305669267,12,-0.2582488059997541,-0.7636389732360822,-0.14439797401428045,1.933624744415285,0.994117736816408,3,-0.02015123264728924,-3.393385861349683,13.136433601379395,-1.482760152058834,13.032764434814453,-3.0975649595416392,12.945755004882812,-0.02015123264728924
7145,2022-12-02,13.42152500152588,13.491872787475586,13.119771957397461,13.154946327209473,4223617.0,0.014553539863583431,-1.2087892803161107,-1.3846176708060527,47.5471692611401,60.83416691274168,-0.5184171272689273,-0.6327529048725484,-0.17231593903619746,2.457338851840328,15.403405678947099,0.372100830078125,0.4056930462580386,0.5565764904022235,-0.38235666454151485,1.4955096453459618,0.0871099129303552,1.0260430678740917,-0.5104688887370141,73.59406705049152,17.683015954880403,0.46946657747186893,12,-0.37765359878540217,-0.9561676979064959,-0.43041419982910334,1.6901869773864746,0.8071432113647443,4,-0.000827584403554904,-1.5238136123342614,13.228996276855467,-3.393385861349683,13.136433601379395,-1.482760152058834,13.032764434814453,-0.000827584403554904
7146,2022-12-05,13.190119743347168,13.441888809204102,13.16605281829834,13.282682418823242,2817379.0,-0.017241353583322683,-2.9210064325463803,-0.3472246071949835,44.327182160587164,59.32539141425703,-0.22798550928098038,-0.3223758951644413,0.0028355163681901274,2.62049097454082,13.396823203627376,0.2758359909057617,0.3662311675332912,0.2645429611206058,-0.5855134601492438,1.1145993823904554,-0.16048524951431808,0.6895711717555297,-0.21571498054332494,43.03176944324438,-8.656361205881034,0.4250282106349247,12,-0.1286611557006836,-0.7247624397277832,-0.25686049461364746,1.3310446739196777,1.2755069732666016,0,0.03564909239444036,-1.2087892803161107,13.42152500152588,-1.5238136123342614,13.228996276855467,-3.393385861349683,13.136433601379395,0.03564909239444036
7147,2022-12-06,12.682879447937012,13.273426055908205,12.625490188598633,13.206781387329102,3592248.0,-0.03845607964749509,-1.0289829103859218,5.659969709145983,40.612429918879016,56.01169686635209,0.318883518019339,0.24541582109376847,0.46258323675955104,3.050145501378932,11.518291702952114,0.6479358673095721,0.3382276180756971,-0.27315034866333043,-1.0336479482335506,0.4873472509068897,-0.6533991484484396,0.10709845112177874,1.0200347900390625,5.762148704936084,-41.72763526615685,0.38024879978510984,12,0.4405956268310547,-0.21752214431762695,0.17170190811157227,1.782747745513916,1.986384391784668,1,0.11283015074182856,-2.9210064325463803,13.190119743347168,-1.2087892803161107,13.42152500152588,-1.5238136123342614,13.228996276855467,0.11283015074182856
7148,2022-12-07,12.56624984741211,12.753226280212402,12.52922534942627,12.6088285446167,3966959.0,-0.009195829780111464,-2.8412991749323346,0.0812722649089562,45.44633612370347,53.500254137261045,0.4649648061101104,0.4375506832440603,0.5264018246183504,3.0818116542812124,9.64777418146917,0.2240009307861328,0.3350117456161179,-0.42347259521484304,-1.029599815547913,0.18265462511822683,-0.7265362053813771,-0.12040898504830899,1.1151159095764154,3.3897935109941493,-46.278867221629056,0.30306361016653477,12,0.5090928077697754,-0.10089254379272461,0.19484376907348633,1.7762694358825684,2.1178245544433576,2,0.12227461449282928,-1.0289829103859218,12.682879447937012,-2.9210064325463803,13.190119743347168,-1.2087892803161107,13.42152500152588,0.12227461449282928
7149,2022-12-08,12.257092475891113,12.606977462768555,12.131208419799805,12.56069564819336,5141778.0,-0.024602198370635153,1.401862252082877,7.13040069881515,40.32001285821145,50.49440719569727,0.7532056629839445,0.7480261375461374,0.7811702774169493,3.300832777058927,9.132997932077576,0.47576904296875,0.3122000327633643,-0.7091191768646237,-1.3899752651338098,-0.02826308859543758,-1.0495472209992158,-0.3686911327300315,1.3781876647949218,9.251661106282768,-41.3127305034847,0.3404280441345927,12,0.6192417144775391,0.20826482772827148,0.4396703243255615,2.0854268074035645,2.8194456100463867,3,0.1578310916022283,-2.8412991749323346,12.56624984741211,-1.0289829103859218,12.682879447937012,-2.9210064325463803,13.190119743347168,0.1578310916022283
7150,2022-12-09,12.538480758666992,12.632895469665527,12.25894260406494,12.36816692352295,4370011.0,0.022957180369598262,1.0824718725188567,-0.5609751500702055,47.605211941677815,48.757457485673235,0.4286712658572238,0.4243894965199164,0.4368586671156791,2.9289209255249276,9.970878586689173,0.37580299377441406,0.24298276501945182,-0.38709602355956996,-1.0682196241073552,0.29402757698821524,-0.7276578238334626,-0.046534223285677356,1.006555078765869,31.073352600651365,-21.522967959009005,0.3405618002738926,12,0.33785343170166016,-0.07312345504760742,0.022215843200683594,1.6874103546142578,1.5994758605957031,4,0.13435704751075295,1.401862252082877,12.257092475891113,-2.8412991749323346,12.56624984741211,-1.0289829103859218,12.682879447937012,0.13435704751075295
7151,2022-12-12,12.366315841674805,12.43295955657959,12.229324340820312,12.403341293334961,3196974.0,-0.01373092325186065,3.230854584002061,-0.21739544311736017,44.870050680217105,46.20701082529703,0.5699336091314038,0.5332033806190832,0.5488300739884711,3.0333240148023783,10.987667398385135,0.3091564178466797,0.16778244863294667,-0.5016872406005852,-1.1665063819411916,0.16313190074002115,-0.8340968112708893,-0.16927766993028115,1.0938903507000735,20.58341724402227,-33.50894182293395,0.33240957067030336,12,0.5100183486938477,0.268430233001709,0.18975257873535156,1.8595752716064453,1.7605342864990234,0,0.15059880364203893,1.0824718725188567,12.538480758666992,1.401862252082877,12.257092475891113,-2.8412991749323346,12.56624984741211,0.15059880364203893
7152,2022-12-13,12.734712600708008,12.9216890335083,12.392232894897461,12.451473236083984,5590266.0,0.029790340449796338,-1.6359458163396117,-7.649855759324129,50.733495100691044,45.36744696517185,0.1730053997037011,0.11608251906965705,0.10095911849996853,2.5849486143303153,11.223496231768745,0.5553731918334961,0.08585156549217565,-0.09857959747314382,-0.7104716501682891,0.5133124552220014,-0.40452562382071555,0.2073664288744279,0.6457537253123657,76.34648724361458,20.304325660956003,0.3059460263475724,12,0.14162158966064453,-0.03517293930053711,-0.17864418029785156,1.4911785125732422,1.0996408462524414,1,0.13592094067435245,3.230854584002061,12.366315841674805,1.0824718725188567,12.538480758666992,1.401862252082877,12.257092475891113,0.13592094067435245
7153,2022-12-14,12.838382720947266,12.843936920166016,12.65325927734375,12.708795547485352,2127824.0,0.008140750678071296,1.710499559411645,0.45751823244600975,49.01959570399242,45.60905374989996,0.02526779067760465,-0.009815335070536335,-0.07014597066267925,2.406041847517834,11.287412700993531,0.19067764282226562,0.029859382821697977,0.018882322311402078,-0.5786139242945136,0.6163785689173178,-0.2798658009915549,0.31763044561435905,0.4671281306998729,89.46130858665741,35.05504952043087,0.2987481233029576,12,-0.026842117309570312,-0.13884305953979492,-0.2823143005371094,1.3875083923339844,1.1422185897827148,2,0.14260995006692911,-1.6359458163396117,12.734712600708008,3.230854584002061,12.366315841674805,1.0824718725188567,12.538480758666992,0.14260995006692911
7154,2022-12-15,12.305225372314453,12.77914333343506,12.257092475891113,12.618084907531738,5603935.0,-0.04152838875592224,-1.552033920824999,-2.4142785652257106,37.77018820099193,44.5227225209946,0.46221478218141243,0.5144332862187007,0.387155199180377,2.8623892977925856,11.155349825332497,0.5812902450561523,-0.06655052627245617,-0.4918749809265144,-1.1319094677629522,0.14815950590992344,-0.8118922243447333,-0.17185773750829547,0.9298273334218461,10.962579735177968,-36.17720230636213,0.3200172434182186,12,0.4813232421875,0.3943142890930176,0.20456194877624512,1.9206657409667969,2.358485221862791,3,0.19332023246751673,1.710499559411645,12.838382720947266,-1.6359458163396117,12.734712600708008,3.230854584002061,12.366315841674805,0.19332023246751673
7155,2022-12-16,11.890545845031738,12.210810661315918,11.816495895385742,12.1941499710083,12481907.0,-0.03369946626217046,1.340664379606671,0.9704167263615774,34.98418576575067,43.48461181045721,0.7117329875111622,0.9117035883613802,0.7391710769715978,3.202314539276884,10.902039892442788,0.48872947692871094,-0.14231770448362013,-0.865827131271363,-1.6233870778167532,-0.10826718472597285,-1.2446071045440572,-0.4870471579986688,1.278276203548371,6.700181813631967,-37.130033656499364,0.37877997327269486,12,0.6544151306152344,0.8691592216491699,0.727076530456543,2.3353452682495117,2.600998878479004,4,0.2679433124793824,-1.552033920824999,12.305225372314453,1.710499559411645,12.838382720947266,-1.6359458163396117,12.734712600708008,0.2679433124793824
7156,2022-12-19,11.818346977233887,12.057158470153807,11.733189582824707,12.03309154510498,3022308.0,-0.006071955714969879,1.4647811701880857,0.7073176860833291,32.64547159582307,42.59939421900655,0.6357371319983027,0.9671488814365308,0.7474705671120212,3.2056597663708786,10.702987862023496,0.3239688873290998,-0.2016195527198441,-0.8959101676940922,-1.7617858997495777,-0.030034435638606638,-1.328848033721835,-0.4629723016663494,1.2422889790906737,7.165118533306799,-31.935324362180975,0.4329378660277428,12,0.5090923309326172,0.8997049331665039,0.9316394329071045,2.4075441360473633,2.480668067932129,0,0.1962719191183977,1.340664379606671,11.890545845031738,-1.552033920824999,12.305225372314453,1.710499559411645,12.838382720947266,0.1962719191183977
7157,2022-12-20,11.48142147064209,11.701719284057615,11.31295680999756,11.696165084838867,5118658.0,-0.02850868291824815,2.4426301499432292,0.9999955590293814,27.82736528580294,40.64173079257316,0.8764849276080557,1.2780366087385495,1.0149657195815962,3.4757437643523392,10.69168676587707,0.5053901672363263,-0.2951667907500273,-1.1747066497802727,-2.2015707631766723,-0.14784253638387312,-1.6881387064784725,-0.6612745930820729,1.4464698483324856,11.003713211270467,-22.742170887606306,0.5134320566982001,12,0.6359014511108398,0.9857869148254395,1.1884984970092773,2.74446964263916,2.8416604995727557,1,0.2304095067231946,1.4647811701880857,11.818346977233887,1.340664379606671,11.890545845031738,-1.552033920824999,12.305225372314453,0.2304095067231946
7158,2022-12-21,12.140463829040527,12.216364860534668,11.759106636047365,11.884991645812988,8786042.0,0.057400763492883256,1.2454561207142736,-1.1896613744865105,37.33847924953519,40.31044928049802,0.16840251843636267,0.6068022639059585,0.3494158929936688,2.7496142911289763,10.30504554508431,0.7349433898925781,-0.356962397039835,-0.4881733417510983,-1.5403155306229763,0.5639688471207798,-1.0142444361870382,0.037897752684841635,0.5936353488568056,56.439409707767766,23.683979772480114,0.526071094435939,12,-0.023140907287597656,0.32674455642700195,0.5090923309326172,2.0854272842407227,2.2640724182128906,2,0.13952429180407933,2.4426301499432292,11.48142147064209,1.4647811701880857,11.818346977233887,1.340664379606671,11.890545845031738,0.13952429180407933
7159,2022-12-22,12.518117904663086,12.588464736938475,12.173786163330078,12.207109451293945,6898952.0,0.031107054964341074,-1.1960707070706977,1.21738675984202,39.925674958539915,39.4571673934827,-0.18811340936642829,0.21018070093588115,-0.040159632414429325,2.3009491759424883,10.245254099017744,0.44800090789794744,-0.36503485138842606,-0.09163656234741246,-1.1371268782752715,0.9538537535804466,-0.6143817203113429,0.43110859561651793,-1.2051610946655256,94.48479850343983,64.13181056281037,0.5227451579639296,12,-0.40079498291015625,-0.05090951919555664,-0.05276060104370117,1.707773208618164,2.887942314147949,3,0.11682933626324998,1.2454561207142736,12.140463829040527,2.4426301499432292,11.48142147064209,1.4647811701880857,11.818346977233887,0.11682933626324998
7160,2022-12-23,13.02535915374756,13.069788932800293,12.631044387817385,12.656961441040039,5301026.0,0.040520568103574295,-1.0881072064814172,1.1845263648517763,48.26915655495192,39.83484582400879,-0.6917755825086775,-0.31941499083081837,-0.5409023747795363,1.72386145743355,10.122281344558267,0.551671028137207,-0.36840701867188486,0.41939973831176935,-0.6191061560104725,1.4579056326340112,-0.09985320884935156,0.9386526854728903,-1.6868921852111818,97.47102876387231,65.88299385888749,0.5192529471611206,12,-0.8339862823486346,-0.5581507682800311,-0.47530746459961115,1.2005319595336896,1.6142845153808576,4,0.12578167105344717,-1.1960707070706977,12.518117904663086,1.2454561207142736,12.140463829040527,2.4426301499432292,11.48142147064209,0.12578167105344717
7161,2022-12-27,12.97352409362793,13.227145195007324,12.825424194335938,13.153095245361328,2958669.0,-0.003979549393439696,1.4519773682433612,-0.48743829165943753,53.376337376936505,40.128494965813836,-0.6087685715069728,-0.2797350327063892,-0.494257040307005,1.7007012288328358,10.36403253871844,0.4017210006713867,-0.33194252799088275,0.36617622375488246,-0.6743148580255625,1.4066673055353274,-0.15406931713534,0.8864217646451049,-1.5658042465209938,86.75046284025484,49.751872199618695,0.5202455408902222,12,-0.7034730911254883,-0.5063157081604004,-0.39107561111450195,1.2523670196533203,1.9215917587280256,1,0.1170091194133136,-1.0881072064814172,13.02535915374756,-1.1960707070706977,12.518117904663086,1.2454561207142736,12.140463829040527,0.1170091194133136
7162,2022-12-28,12.94020175933838,13.097557067871096,12.9216890335083,13.036465644836426,2823458.0,-0.002568487486442894,-1.6388912738616792,0.53607656112249,54.42983461989917,40.729632623136816,-0.6070723784847107,-0.2674132341706432,-0.47503355817843307,1.6671477919701232,10.480775687926233,0.17586803436279475,-0.3356566500741547,0.33748202323913823,-0.695840375023467,1.3708044215017434,-0.17917917589216437,0.8541432223704408,-1.423316391357421,80.45395783934788,37.58460027317258,0.5166611991313028,12,-0.6701507568359393,-0.4729933738708514,-0.35775327682495295,1.2856893539428693,2.510288238525389,2,0.10500711743903368,1.4519773682433612,12.97352409362793,-1.0881072064814172,13.02535915374756,-1.1960707070706977,12.518117904663086,0.10500711743903368
7163,2022-12-29,13.210482597351074,13.21973991394043,12.731011390686035,12.866151809692385,2720867.0,0.020886910655596447,1.6938662867866408,-3.5769467010105487,61.398850653348845,43.35503956228757,-0.9152705567321497,-0.5606045531086927,-0.7371671733088601,1.3347857400046834,10.785120102045784,0.48872852325439453,-0.3086549571642827,0.6040604114532471,-0.4378091775071731,1.6459300004136672,0.083125616973037,1.1249952059334571,-1.5909816397485326,98.41814641018281,49.17737594122945,0.5209347944802103,12,-0.9404315948486328,-0.7432742118835449,-0.6280341148376465,1.0154085159301758,2.054882049560545,3,0.08422094837677374,-1.6388912738616792,12.94020175933838,1.4519773682433612,12.97352409362793,-1.0881072064814172,13.02535915374756,0.08422094837677374
7164,2022-12-30,12.96241569519043,13.186416625976562,12.951309204101562,13.156797409057615,2476107.0,-0.018778034816864797,-1.1709434826256186,-0.5645202835009409,55.1093293120253,45.591166622984765,-0.6304792536589439,-0.3515577518375004,-0.4879645696458734,1.5171024673031592,11.038748205132787,0.2591733932495117,-0.33449218958744,0.3693225383758545,-0.6454802956246386,1.3841253723763476,-0.13807887862439117,0.8767239553761002,-1.2464560833436007,55.58981020930878,3.8836416108497502,0.5074014170002464,12,-0.6923646926879883,-0.4952073097229004,-0.22723937034606934,1.2634754180908203,2.001195907592775,4,0.11125399662950719,1.6938662867866408,13.210482597351074,-1.6388912738616792,12.94020175933838,1.4519773682433612,12.97352409362793,0.11125399662950719
7165,2023-01-02,13.410417556762695,13.536301612854006,13.038317680358887,13.130880355834961,2714023.0,0.03456160272182074,-1.1434218465870685,-1.4380838370358873,61.799165236164356,48.83046591635601,-0.9389560066399003,-0.8436908925920275,-0.918799390370852,1.0069728885767262,11.538837719343098,0.573885917663576,-0.35265585862179094,0.8178797721862789,-0.19502448848988152,1.8307840328624394,0.3114276418481978,1.32433190252436,-1.6037868099262358,84.36786482363956,27.538282432937493,0.5064521303380805,1,-0.9857883453369123,-0.943209171295166,-0.675241231918335,0.6988449096679688,1.601327896118164,0,0.14881286534153926,-1.1709434826256186,12.96241569519043,1.6938662867866408,13.210482597351074,-1.6388912738616792,12.94020175933838,0.14881286534153926
7166,2023-01-03,13.660335540771484,13.736236572265625,13.390053749084473,13.440037727355955,3960319.0,0.018636107559734993,-1.161847163535553,0.7880804869062141,60.7480750413828,52.48832255586488,-1.0058903122567777,-1.1136739108500198,-1.1422049110106656,0.6946560183821866,12.178702179806486,0.34618282318115234,-0.27641276175975626,1.0442869663238525,-0.04590028480951602,2.134474217457221,0.49919334075716826,1.5893805918905368,-1.7153311246536216,92.44935036596762,36.51512749410338,0.5450936255666847,1,-0.9126639366149902,-1.1357388496398926,-0.9487624168395996,0.4489269256591797,1.369921684265135,1,0.07168990288957611,-1.1434218465870685,13.410417556762695,-1.1709434826256186,12.96241569519043,1.6938662867866408,13.210482597351074,0.07168990288957611
7167,2023-01-04,14.113890647888185,14.212006568908693,13.758452415466307,13.838054656982422,5058367.0,0.033202340144793174,-1.0851124463745108,1.2521049874674761,63.69782076888714,55.417138280237324,-1.169774287052567,-1.5331286756699871,-1.5623563631862751,0.17488280724258054,12.717203086616024,0.5516710281372088,-0.13167345026096378,1.4262915134429957,0.1463170884819327,2.7062659384040586,0.7863043009624651,2.0662787259235262,-1.9897630161555462,93.37500064394155,39.959899417746,0.6399872124805314,1,-0.9209942817688006,-1.3514089584350586,-1.440730810165407,-0.004628181457521308,0.6905145645141602,2,0.05535151319772069,-1.161847163535553,13.660335540771484,-1.1434218465870685,13.410417556762695,-1.1709434826256186,12.96241569519043,0.05535151319772069
7168,2023-01-05,14.102783203125,14.237923622131348,13.973196029663086,14.237923622131348,3041502.0,-0.0007869867381214979,2.9178151794220386,-0.4899303334658637,71.74204327285761,58.95229031516151,-0.951052423603457,-1.4767178854685952,-1.5233132919560894,0.1299721787119612,13.13203337071149,0.2647275924682617,0.043387035452500555,1.3383574008941643,-0.0871295941362753,2.763844395924604,0.6256139033789445,2.051100898409384,-1.728110098931234,89.49643210020213,29.44271730053299,0.7127434975152203,1,-0.6682991981506348,-1.3273429870605469,-1.4791443347930908,0.0064792633056640625,0.41467857360839844,3,0.09556317893620703,-1.0851124463745108,14.113890647888185,-1.161847163535553,13.660335540771484,-1.1434218465870685,13.410417556762695,0.09556317893620703
7169,2023-01-06,14.191642761230467,14.21570873260498,14.015774726867676,14.189791679382324,3769046.0,0.006300852592400208,7.000076319856519,-0.013697470096313731,80.21391003777369,62.501707368808376,-0.8689356810826236,-1.4895865681818208,-1.571647536960775,-0.007331198442658504,12.926057599459096,0.1999340057373047,0.2929539878801055,1.330489444732665,-0.20810180945652412,2.869080698921854,0.5611938176380704,2.0997850718272595,-1.5561145845254387,96.14199469264891,28.127435750571138,0.7692956270945941,1,-0.7071752548217756,-1.4162025451660138,-1.5610618591308576,-0.08238029479980291,0.3609933853149432,4,0.07565874534373185,2.9178151794220386,14.102783203125,-1.0851124463745108,14.113890647888185,-1.161847163535553,13.660335540771484,0.07565874534373185
7170,2023-01-09,14.223114013671875,14.40638828277588,14.163873672485352,14.23051929473877,3714424.0,0.0022175905193571044,-2.8529253566261144,-4.000515198355204,81.91647632155785,65.67283391821074,-0.7963865506469272,-1.4634079032183358,-1.5511869116140176,-0.08652049329147715,12.86475580257504,0.24251461029052912,0.4789859933061127,1.2777290344238281,-0.3672582076541655,2.9227162765018218,0.4552354133848304,2.100222655462826,-1.3632504746071614,81.96713158625646,5.9971182739896705,0.8224936210389968,1,-0.654414176940918,-1.3634414672851545,-1.5050616264343262,-0.49613380432129084,0.4405965805053693,0,0.05206297217328992,7.000076319856519,14.191642761230467,2.9178151794220386,14.102783203125,-1.0851124463745108,14.113890647888185,0.05206297217328992
7171,2023-01-10,14.228668212890625,14.256437301635742,14.015774726867676,14.115741729736328,3150838.0,0.0003905051463000131,1.857128300348716,-15.249452672247264,89.9784418453025,69.62267916547778,-0.676294655220989,-1.393743521329693,-1.5126259931400874,-0.13217527100310278,12.631228036413827,0.2406625747680664,0.6411434834408976,1.1901656150817868,-0.5261030640607434,2.906434294224317,0.3320312755105217,2.048299954653052,-1.1213607148321252,72.57134867016958,-11.136600507196533,0.8581343395712652,1,-0.659968376159668,-1.3689956665039045,-1.4740538597106934,-0.6840348243713379,0.4054231643676758,1,0.05503517463994245,-2.8529253566261144,14.223114013671875,7.000076319856519,14.191642761230467,2.9178151794220386,14.102783203125,0.05503517463994245
7172,2023-01-11,14.46562671661377,14.61742877960205,14.3489990234375,14.356404304504395,4335353.0,0.016653596821413652,-3.328361192698642,0.9671992703442218,88.57493103341338,72.64224365215162,-0.7533377384985922,-1.5751354126124522,-1.71284723771576,-0.4063422201248841,13.638037462765173,0.3887605667114258,0.737157105552317,1.3405784130096432,-0.4824374834814389,3.1635943095007253,0.42907046476410216,2.2520863612551842,-1.1504662930004894,76.43676714624286,-10.277617371061226,0.9115079482455408,1,-0.6812577247619629,-1.5004339218139648,-1.702218770980835,-1.036696434020996,0.3202667236328125,2,0.03903256453965942,1.857128300348716,14.228668212890625,-2.8529253566261144,14.223114013671875,7.000076319856519,14.191642761230467,0.03903256453965942
7173,2023-01-12,14.66926383972168,14.758124351501465,14.384173393249512,14.550785064697266,4290331.0,0.014077310793180642,1.5249913068115961,1.0847478345906678,87.8748292338257,76.28285475457389,-0.8138729259304753,-1.722909080341271,-1.868984266777563,-0.6470021283462977,14.766782301687693,0.3739509582519531,0.823645663557329,1.4526714801788323,-0.4897039638659546,3.395046924223619,0.48148375815643796,2.4238592022012266,-1.1196951120304206,88.0298300381547,2.203408137187509,0.9711877220223937,1,-0.7710428237915039,-1.633723258972168,-1.874847650527954,-1.3976893424987793,-0.0018510818481445312,3,0.009212553142218916,-3.328361192698642,14.46562671661377,1.857128300348716,14.228668212890625,-2.8529253566261144,14.223114013671875,0.009212553142218916
7174,2023-01-13,14.684074401855467,14.752570152282715,14.495246887207033,14.66556167602539,2789953.0,0.0010096322689134851,2.3095340308356307,0.15625352158022873,85.33122342727012,78.89752788691897,-0.6244512145136945,-1.6341481003496447,-1.8113308272323518,-0.6935089934036416,15.254923771044757,0.2573232650756818,0.9188430420832212,1.3485395908355695,-0.6494000774262361,3.346479259097375,0.34956975670466583,2.347509424966473,-0.8927945494021667,90.0249225986303,5.4371827760237466,0.9989698341309029,1,-0.6099853515624982,-1.6485338211059553,-1.9137244224548322,-1.4124999046325666,0.24436473846435725,4,-0.011346484671925672,1.5249913068115961,14.66926383972168,-3.328361192698642,14.46562671661377,1.857128300348716,14.228668212890625,-0.011346484671925672
7175,2023-01-16,15.0765380859375,15.270918846130373,14.83587646484375,14.837727546691895,3602561.0,0.02672716531812469,-2.5877904621834014,12.89980424479827,89.11845681158597,82.04979252805265,-0.8445331705798544,-1.8716473665284141,-2.1404945128955255,-1.1071955772268272,15.328535895732962,0.5868444442749059,0.9781983318127878,1.5817036628723145,-0.43905418475541147,3.6024615105000404,0.5713247390584506,2.5920825866861783,-1.0918893336745672,84.51327164668095,0.19087705310174385,1.0103789238138632,1,-0.5618524551391602,-1.7846002578735334,-2.4056923389434814,-1.8049635887145996,-0.3720998764038068,0,-0.034749485353056886,2.3095340308356307,14.684074401855467,1.5249913068115961,14.66926383972168,-3.328361192698642,14.46562671661377,-0.034749485353056886
7176,2023-01-17,14.137956619262695,14.732207298278807,13.956535339355467,14.661858558654785,8655492.0,-0.062254442055915904,1.334254100042631,-2.193797397079202,66.66665781980154,82.37966331148758,0.18877547746587808,-0.7909276253503776,-1.157047010741234,-0.19290907446527328,14.616381433404085,1.120002746582033,1.0771490569628988,0.5271417140960697,-1.349608690344681,2.4038921185368203,-0.4112334881243047,1.465516916316444,1.1329622268676776,13.802766009471659,-68.07565293396696,0.9383752022203748,1,0.4757704734802246,-0.8460187911987287,-1.4671108722686768,-0.8663821220397949,0.5220518112182599,1,0.037187408978056835,-2.5877904621834014,15.0765380859375,2.3095340308356307,14.684074401855467,1.5249913068115961,14.66926383972168,0.037187408978056835
7177,2023-01-18,14.126850128173828,14.421197891235352,14.102783203125,14.199048042297365,4777725.0,-0.0007855796553891681,-4.292279892531919,0.13780806806577556,63.74238461760689,81.49081234979306,0.22564229021002724,-0.6023534677691451,-1.1033818803999065,-0.20552200715328262,13.29698001175949,0.31841468811035156,1.1131325854779472,0.38376379013061523,-1.2131064182183415,1.980633998479572,-0.41467131404386315,1.1821988943050936,1.1440687179565447,12.957769778796251,-64.06786910115308,0.798435104174478,1,0.4868769645690918,-0.8349123001098615,-1.3713099956512451,-0.8552756309509277,0.5424137115478516,2,0.03590618180855887,1.334254100042631,14.137956619262695,-2.5877904621834014,15.0765380859375,2.3095340308356307,14.684074401855467,0.03590618180855887
7178,2023-01-19,13.83435344696045,14.169427871704102,13.775113105773926,14.06946086883545,4495595.0,-0.02070501764792132,-1.2303621710845714,3.2564295621160286,62.90413045423506,79.56750350717766,0.5320038164692029,-0.18598364359037234,-0.7649992543252608,0.06270286935674818,12.806466764148128,0.3943147659301758,1.1360950982940636,0.00657262802124059,-1.4008469123850151,1.4139921684274963,-0.6971371421818873,0.7102823982243684,1.4102777290344264,3.9604301272708446,-72.64643973071942,0.7037097702031277,1,0.6886625289916992,-0.5424156188964826,-1.0464165210723877,-0.5627789497375488,0.5590753555297852,3,0.06878095148676389,-4.292279892531919,14.126850128173828,1.334254100042631,14.137956619262695,-2.5877904621834014,15.0765380859375,0.06878095148676389
7179,2023-01-20,13.98060131072998,14.095377922058105,13.830650329589846,13.878783226013185,3795448.0,0.010571355165257978,-1.672883787661436,-0.43307048286603606,59.26595324256677,77.0507787206231,0.3941171591545629,-0.22877770087718474,-0.8896314976083719,-0.10446380424367874,12.99500197581724,0.26472759246825994,1.108767688388843,0.07969632148742711,-1.186057927624434,1.3454505705992883,-0.5531808030685035,0.7125734460433577,1.2052491424560579,13.737626445201856,-59.33101972995843,0.6328771245559303,1,0.542414665222168,-0.6886634826660138,-1.2250611782073975,-0.7090268135070801,0.6553411483764648,4,0.0491260305532375,-1.2303621710845714,13.83435344696045,-4.292279892531919,14.126850128173828,1.334254100042631,14.137956619262695,0.0491260305532375
7180,2023-01-23,14.663710594177244,14.785893440246582,14.097229957580565,14.097229957580565,5404084.0,0.0488612233669079,-1.4313751898154603,5.563654415346094,64.29325798765856,74.1968694031071,-0.2457658396488469,-0.8251588012303834,-1.5628539722249517,-0.8067124751987205,14.102895530173493,0.8052921295166016,1.0665346312578006,0.6808880329132059,-0.5580603963849597,1.9198364622113715,0.061413818264123066,1.3003622475622887,0.4657103651123098,87.91202777672926,16.580475432695593,0.6194742146490831,1,-0.14069461822509588,-1.3717727661132777,-1.9206664562225324,-1.4180536270141584,-0.36284351348876953,0,0.018053312252882314,-1.672883787661436,13.98060131072998,-1.2303621710845714,13.83435344696045,-4.292279892531919,14.126850128173828,0.018053312252882314
7181,2023-01-24,14.491544723510742,14.815512657165527,14.367510795593262,14.778488159179688,4169401.0,-0.011740948483725977,1.4820568095358864,-0.5065370590473368,55.84862768103392,70.56061347506493,-0.03619588074309199,-0.56226304922974,-1.3879692445246192,-0.6619756191469328,15.038619341089845,0.4480018615722656,0.9817835001925559,0.4328211307525631,-0.7294011742474549,1.5950434357525811,-0.14829002174744588,1.0139322832525721,0.5837039216381861,68.86120017819528,0.3048597148989103,0.5811111525000091,1,0.03147125244140625,-1.1996068954467756,-1.8392117023468018,-1.2458877563476562,-0.5331583023071289,1,0.014690875961453465,-1.4313751898154603,14.663710594177244,-1.672883787661436,13.98060131072998,-1.2303621710845714,13.83435344696045,0.014690875961453465
7182,2023-01-25,14.299015045166016,14.38232135772705,14.154618263244627,14.347147941589355,3841632.0,-0.0132856560165302,2.8437477361452386,0.16774350077438996,52.877306302990576,66.67199981608326,0.1455172047497051,-0.2769123831950324,-1.1920372164642181,-0.5022929897686552,15.876642769761911,0.33692646026611506,0.8811962303690279,0.17235078811645543,-0.8669246145827838,1.2116261908156947,-0.3472869132331642,0.691988489466075,0.7242281784079125,50.355840570224885,-14.909293656105149,0.5196377013496197,1,0.2240009307861328,-1.007077217102049,-1.7762694358825684,-1.2236723899841309,-0.1684627532959002,2,0.02524603157452998,1.4820568095358864,14.491544723510742,-1.4313751898154603,14.663710594177244,-1.672883787661436,13.98060131072998,0.02524603157452998
7183,2023-01-26,14.323081970214846,14.478586196899414,14.25458526611328,14.347147941589355,3496484.0,0.001683117681379409,-1.7815943582242935,0.49999009332088007,51.964594423234,62.96459659341258,0.0750752013741689,-0.22488220514489932,-1.2022063361584063,-0.5606419803021527,17.147269358008966,0.2240009307861346,0.7561343725820162,0.14078774452209686,-0.8070897391075,1.0886652281516938,-0.3331509972927016,0.6147264863368953,0.6502360486470824,50.000048416631,-10.890126737072094,0.4739387418147982,1,0.1999340057373029,-0.8080692291259766,-2.030816316604616,-1.448599338531496,0.10552024841308416,3,0.02416950976240506,2.8437477361452386,14.299015045166016,1.4820568095358864,14.491544723510742,-1.4313751898154603,14.663710594177244,0.02416950976240506
7184,2023-01-27,14.404536247253418,14.50080108642578,14.095377922058105,14.321229934692385,4700125.0,0.005686923890260376,1.9395958303801657,-3.4615811373094743,52.67175958475406,58.91496356820904,-0.05610118980268197,-0.20317369799242257,-1.2568921138579654,-0.6797111082020528,18.373544948527133,0.405423164367674,0.6369076761920827,0.15013599395751953,-0.6072894224158514,0.9075614103308904,-0.22857671422916503,0.5288487021442041,0.5208535750849901,42.93062257984204,-14.661702306462828,0.3787127081866854,1,-0.1092233657836914,-0.6821837425231934,-2.1122705936431885,-1.5707812309265137,0.2110414505004865,4,-0.0007711074186995681,-1.7815943582242935,14.323081970214846,2.8437477361452386,14.299015045166016,1.4820568095358864,14.491544723510742,-0.0007711074186995681
7185,2023-01-30,15.406060218811035,15.609697341918945,14.523015975952148,14.763677597045898,10417221.0,0.06952837317123506,1.0705459071726124,7.711091777042739,63.406412525950415,58.55271409111447,-1.1241871122094942,-1.1041328211788652,-2.217906177039044,-1.7176054097756115,19.568435741654262,1.2051610946655273,0.5330125882360068,1.0518778324127194,0.23883580023797712,1.8649198645874616,0.6453568163253482,1.4583988485000905,-1.6309471130371094,86.55256477351234,29.58039802607111,0.40652101608737146,1,-0.7136549949645996,-1.285689353942871,-3.1137945652008057,-2.9407029151916504,-0.8941516876220703,0,-0.049987975430880405,1.9395958303801657,14.404536247253418,-1.7815943582242935,14.323081970214846,2.8437477361452386,14.299015045166016,-0.049987975430880405
7186,2023-01-31,14.639643669128418,15.307944297790527,14.319378852844238,15.254258155822756,9474927.0,-0.0497477316586632,1.7384586121538905,-0.9567732156351026,51.768245577108765,57.222254197725796,-0.3119245812062541,-0.2746696476474817,-1.4176179959814856,-0.9975579326805644,20.366625492248897,1.0866813659667969,0.43565545085333746,0.23649587631225621,-0.5163289613746329,0.9893207139991453,-0.13991654253118746,0.6129082951556999,-0.8278388786315922,35.94127764143238,-17.801692234372325,0.3764124188434443,1,0.05276155471801758,-0.46928930282592773,-2.3103530406951904,-2.174286365509033,-0.17401695251464844,1,-0.023141040594747753,1.0705459071726124,15.406060218811035,1.9395958303801657,14.404536247253418,-1.7815943582242935,14.323081970214846,-0.023141040594747753
7187,2023-02-01,14.895115852355955,14.961761474609375,14.393428802490234,14.437858581542967,6168255.0,0.017450710481858867,-1.0813593063765645,-0.7439741182677218,52.2710355817918,56.04079921189876,-0.4994837868908295,-0.49393797051791033,-1.6350144423166721,-1.294689496023814,20.506977002350805,0.5683326721191406,0.2800299239509716,0.45290679931640376,-0.31758683696219414,1.2234004355950017,0.06765998117710481,0.8381536174557027,-1.0473532108306873,52.811706685458915,3.265104189221134,0.38524681813929934,2,-0.17494201660156072,-0.724761486053465,-2.52648615837097,-2.4297585487365705,-0.09811592102050604,2,-0.06288836155673005,1.7384586121538905,14.639643669128418,1.0705459071726124,15.406060218811035,1.9395958303801657,14.404536247253418,-0.06288836155673005
7188,2023-02-02,15.45048999786377,15.589332580566404,15.137628555297852,15.145033836364744,6144289.0,0.03728565464094524,-1.820798989947104,0.6680181617581155,56.950973471014194,55.7835792372818,-0.8956919564655976,-0.9941384131402575,-2.1465663143685028,-1.8785116809853548,20.86386100195306,0.6942167282104492,0.26090231409741804,0.940895605087281,0.06664501079235308,1.815146199382209,0.503770307939817,1.378020902234745,-1.5674886623306286,89.48654148080553,43.19878492711459,0.43712529714746395,2,-0.5979523658752441,-1.2801356315612793,-3.081860303878784,-2.9851326942443848,-0.9311771392822248,3,-0.0854301518059396,-1.0813593063765645,14.895115852355955,1.7384586121538905,14.639643669128418,1.0705459071726124,15.406060218811035,-0.0854301518059396
7189,2023-02-03,15.26536464691162,15.502325057983398,15.254258155822756,15.441232681274414,4475768.0,-0.011981843357572908,-1.5047014246303887,-0.5757553997265037,51.77947869638685,54.39315931602939,-0.5689932987612014,-0.7635981477005451,-1.9254908856475268,-1.7301165043901268,21.24003145635496,0.24806690216064275,0.25936023136382325,0.7020841598510721,-0.22049158062683283,1.624659900328977,0.24079628961211874,1.1633720300900254,-1.3478293912507624,73.3141315169212,30.54547382930022,0.46128787023895246,2,-0.4128270149230939,-0.9848613739013654,-2.896734952926634,-2.8000073432922346,-0.8145475387573242,4,-0.05481444090187371,-1.820798989947104,15.45048999786377,-1.0813593063765645,14.895115852355955,1.7384586121538905,14.639643669128418,-0.05481444090187371
7190,2023-02-06,14.963611602783205,15.332010269165039,14.937694549560547,15.028406143188475,3826606.0,-0.019767169085571967,-5.761901646851031,0.3684270461089392,58.84218107718796,54.72577636004651,-0.24610624920144808,-0.42533140480341025,-1.5971774602991076,-1.4712412247247784,21.12909525111438,0.3943157196044922,0.2807457434291649,0.3633062362670909,-0.5612224828207335,1.2878349553549153,-0.0989581232768213,0.8255705958110031,-1.0122331053971863,50.72883648245083,4.1187171974936945,0.46226435954391265,2,-0.11107397079467951,-0.6396040916442889,-2.5949819087982195,-2.49825429916382,-0.32396793365478693,0,-0.023258683416012116,-1.5047014246303887,15.26536464691162,-1.820798989947104,15.45048999786377,-1.0813593063765645,14.895115852355955,-0.023258683416012116
7191,2023-02-07,15.01174545288086,15.096901893615724,14.917330741882324,15.056175231933596,3263168.0,0.0032167267752860607,1.8529826209487499,0.6857025109653001,59.402038155324746,55.450746565861415,-0.23768465487476398,-0.4340447752868748,-1.6126308283745079,-1.560427793882596,21.343548955354212,0.1795711517334002,0.3180121968118552,0.37228622436523473,-0.5523003627968155,1.296872811527285,-0.09000706921579038,0.8345795179462598,-1.027200578604182,51.702876245219365,0.8014283836212783,0.4622932935810251,2,-0.15920782089233398,-0.5118699073791504,-2.565826654434204,-2.5463881492614746,-1.114450454711914,1,-0.03329638936796464,-5.761901646851031,14.963611602783205,-1.5047014246303887,15.26536464691162,-1.820798989947104,15.45048999786377,-0.03329638936796464
7192,2023-02-08,15.03025722503662,15.306093215942385,15.00619125366211,15.169099807739258,3698429.0,0.0012331525480409056,-2.2079446283478976,3.1249892676224786,63.492045047650535,56.731574413018805,-0.15819765180165213,-0.4301404832512077,-1.6003782124906696,-1.6163996224644794,21.130634196154567,0.2999019622802752,0.2812026807946477,0.36256647109985174,-0.5740738460750947,1.2992067882747982,-0.1057536874876206,0.8308866296873241,-1.0132093014070964,16.804490204287045,-38.38088934034707,0.4683201585874731,2,-0.17771959304809393,-0.34618234634399236,-2.3941230773925763,-2.548238754272459,-0.7886304855346662,2,-0.03756625718170126,1.8529826209487499,15.01174545288086,-5.761901646851031,14.963611602783205,-1.5047014246303887,15.26536464691162,-0.03756625718170126
7193,2023-02-09,14.804405212402346,15.08209228515625,14.763677597045898,15.03025722503662,3040566.0,-0.015026490182620478,-1.072288857510823,1.6266768324094407,59.130066783789715,57.44916410180055,0.15992833571192655,-0.2041097169821473,-1.3490940153108255,-1.4241441774612102,20.53571921042046,0.31841468811035156,0.2917067214289304,0.12995738983154403,-0.8086784463828156,1.0685932260459037,-0.3393605282756358,0.5992753079387239,-0.7555043004070345,5.513809700876129,-52.64597332347014,0.4693179181071794,2,0.16013288497924627,-0.11199998855590998,-1.8267161846160906,-2.084501743316652,-0.5220508575439471,3,-0.0005002079422071759,-2.2079446283478976,15.03025722503662,1.8529826209487499,15.01174545288086,-5.761901646851031,14.963611602783205,-0.0005002079422071759
7194,2023-02-10,14.517461776733398,14.684074401855467,14.321229934692385,14.606322288513185,4976844.0,-0.01938230084573478,1.9696957870704768,0.3934457379562092,48.223118634028474,55.76213144714255,0.5191712146736354,0.07347881439325832,-1.0425123745651472,-1.166008346586807,19.61220626815319,0.48317527770996094,0.3243439447883034,-0.14865541458129883,-1.089885384364857,0.7925745552022594,-0.6192703994730788,0.32195957031048117,-0.4373449361396151,19.413895912744696,-33.53734022044756,0.4706149848917794,2,0.43689393997192383,0.1749434471130371,-1.4124996662139893,-1.784599781036377,-0.7108774185180664,4,0.00012750726515520228,-1.072288857510823,14.804405212402346,-2.2079446283478976,15.03025722503662,1.8529826209487499,15.01174545288086,0.00012750726515520228
7195,2023-02-13,14.55263614654541,14.597065925598145,14.326784133911133,14.550785064697266,1966436.0,0.002422900804077477,4.959208133141289,-0.020831321034160376,50.76780205499927,55.65097105579706,0.39136384614536723,-0.003117237229044889,-1.063441638638258,-1.2219199349818197,17.96116181240741,0.2702817916870117,0.3645681230619946,-0.0872859477996819,-1.0093887838004427,0.8348168882010789,-0.5483373658000623,0.3737654702006985,-0.4419276959251235,23.496277733019156,-26.30883544287523,0.46105141800038,2,0.4026451110839844,0.1397690773010254,-1.422682285308838,-1.8197741508483887,-0.3776540756225586,0,-0.00699660442038097,1.9696957870704768,14.517461776733398,-1.072288857510823,14.804405212402346,-2.2079446283478976,15.03025722503662,-0.00699660442038097
7196,2023-02-14,14.663710594177244,14.828471183776855,14.526718139648438,14.660008430480955,3054130.0,0.007632599792457562,-1.2328694621258391,2.0,54.67933182434116,55.918559527191434,0.3174450461347629,-0.07671729714656372,-1.151226558068572,-1.3514635665907537,18.259782191705813,0.30175304412841797,0.40301057517249994,-0.00249919891357564,-0.8938111217738012,0.8888127239466499,-0.4481551603436884,0.44315676251653713,-0.5230223657309843,34.774436818294134,-14.342989029751358,0.4456559614301124,2,0.2915706634521502,0.02869462966919123,-1.4495244026184064,-1.8466162681579572,-0.41467857360839666,1,-0.0016412575039760346,4.959208133141289,14.55263614654541,1.9696957870704768,14.517461776733398,-1.072288857510823,14.804405212402346,-0.0016412575039760346
7197,2023-02-15,14.6340913772583,14.80810832977295,14.463775634765625,14.752570152282715,1947445.0,-0.0020198991741356975,2.0,-32.00257599175683,53.98481864460667,55.5889867687017,0.3421219031630436,-0.007534704051000318,-1.0818294385947134,-1.3328401284664757,18.530581635016304,0.3443326950073242,0.3024543722634938,-0.05748047828674352,-0.9122914507384721,0.797330494164985,-0.4848859645126087,0.36992500793912164,-0.46402296654258635,41.119322355111656,-7.5606762425347895,0.4274054862258647,2,0.27768611907958984,0.058313846588134766,-1.419905185699463,-1.8169970512390137,-0.4868783950805664,2,-0.050347941672303165,-1.2328694621258391,14.663710594177244,4.959208133141289,14.55263614654541,1.9696957870704768,14.517461776733398,-0.050347941672303165
7198,2023-02-16,14.785893440246582,15.108009338378904,14.69888401031494,14.819214820861815,3054300.0,0.01037317993136111,-2.94641510128229,0.2812434599223895,54.799630703463826,55.924559213932476,0.09625499494504197,-0.08895546390056808,-1.1875096157528056,-1.4963448267547488,19.585543202408115,0.4739179611206037,0.32232132404273095,0.046744585037231445,-0.7071415276582353,0.8006306977326982,-0.33019847131050106,0.42368764138496395,-0.5870324509068023,59.05893105195411,9.25297431430031,0.3769430563477332,2,0.040726661682128906,-0.09348821640014648,-1.4111125469207764,-1.863278865814209,-1.0866813659667969,3,-0.03680986224769878,2.0,14.6340913772583,-1.2328694621258391,14.663710594177244,4.959208133141289,14.55263614654541,-0.03680986224769878
7199,2023-02-17,14.667412757873535,14.687776565551758,14.26754379272461,14.367510795593262,4333900.0,-0.00801308915500143,1.467388626335476,-9.000286204923205,38.04674333759279,53.61395502064412,0.13521567659559253,0.08813642677669975,-1.013366279106659,-1.3888374715308238,20.401735158427975,0.5183496475219727,0.3179660507231805,-0.10607666969299245,-0.7719044456034112,0.5597511062174263,-0.43899055764820183,0.22683721826221692,-0.4403350414821716,47.577080014342684,2.319382358969804,0.33291388795520965,2,0.11940574645996094,0.02499246597290039,-1.2005319595336914,-1.674450397491455,-0.5831413269042969,4,-0.026252646555435355,-2.94641510128229,14.785893440246582,2.0,14.6340913772583,-1.2328694621258391,14.663710594177244,-0.026252646555435355
7200,2023-02-20,14.928439140319824,15.056175231933596,14.782190322875975,14.809959411621096,2196607.0,0.017796348050965527,-2.148927774824469,0.39506153210162537,55.58740608440229,53.190107012763846,-0.14675774689748522,-0.16025671249571616,-1.223620587817729,-1.6647218142328626,20.418553706123852,0.38876247406006037,0.24117430580723642,0.14171328544616735,-0.5254496694986024,0.8088762403909371,-0.1918681920262184,0.4752947629185531,-0.6737090314179088,78.63443671337099,30.868197073076992,0.33358147747238515,2,-0.14162063598632812,-0.23603391647338867,-1.373624324798584,-1.9354767799377441,-1.0089292526245117,0,-0.07514883314723131,1.467388626335476,14.667412757873535,-2.94641510128229,14.785893440246582,2.0,14.6340913772583,-0.07514883314723131
7201,2023-02-21,14.704438209533693,14.92103385925293,14.64149570465088,14.834025382995605,2745863.0,-0.01500498000364503,-1.1884038494561204,-1.09374974846058,46.26542840919285,51.27603849737967,0.03248339708859582,0.08486238052060635,-0.944853444498472,-1.4540467586242638,20.302611806667375,0.28694343566894354,0.2027438614839312,-0.09293231964111115,-0.7469287166348728,0.5610640773526505,-0.419930518137992,0.23406587885576968,-0.4368944168090838,51.98243034090889,4.653877747571215,0.32699819849688083,2,-0.01666164398193537,-0.012032985687257636,-0.8011264801025408,-1.45507860183716,-0.32581901550293146,1,-0.03600655333214742,-2.148927774824469,14.928439140319824,1.467388626335476,14.667412757873535,-2.94641510128229,14.785893440246582,-0.03600655333214742
7202,2023-02-22,14.660008430480955,14.69888401031494,14.454520225524902,14.624834060668945,2538408.0,-0.0030215216943093592,3.3278749440509108,-0.2714340383567996,30.643739059443632,48.11089097245233,0.021087840350151765,0.16624712207763714,-0.8569209158138218,-1.4343916039092743,20.482869422238032,0.24991798400879084,0.14204792057695492,-0.1554117679595972,-0.7702498657908929,0.4594263298716985,-0.4628308168752451,0.15200728095605065,-0.36562156677245916,46.696100724844776,4.506087709226165,0.3074190489156477,2,0.027768135070802558,0.03239679336548029,-0.7071759700775129,-1.410648822784422,0.5664806365966797,2,-0.028033845400634916,-1.1884038494561204,14.704438209533693,-2.148927774824469,14.928439140319824,1.467388626335476,14.667412757873535,-0.028033845400634916
7203,2023-02-23,14.66926383972168,14.852538108825685,14.66926383972168,14.754422187805176,2613043.0,0.0006313372386252958,-3.304317151016336,-2.4210340807419275,34.027800846628196,46.53363344051897,-0.010452527907979459,0.1942140161402346,-0.8250112034565191,-1.4624414933270415,20.613306409855316,0.19252967834473012,0.06986281365706404,-0.16346545219421316,-0.7381224422363974,0.41119153784797113,-0.4507939472153044,0.1238630428268781,-0.3485707664489741,50.93888311122924,12.161821900150223,0.2873284950210921,2,0.018512725830078125,0.02314138412475586,-0.7164313793182373,-1.377326011657713,0.914515495300293,3,-0.03558807471512837,3.3278749440509108,14.660008430480955,-1.1884038494561204,14.704438209533693,-2.148927774824469,14.928439140319824,-0.03558807471512837
7204,2023-02-24,14.393428802490234,14.861794471740724,14.393428802490234,14.789594650268555,2883756.0,-0.018803604614741065,-1.364492910618434,4.652108180749202,34.50707583105894,44.72688608230337,0.27484060612922434,0.4945290041476085,-0.4931796516879636,-1.207609530275807,20.89395290283226,0.46836566925049006,-0.03566834491379112,-0.43874511718749964,-1.0151632922755933,0.13767305790059403,-0.7269542047315465,-0.1505360296434528,-0.04695564384460482,0.0,-35.72585331178098,0.28820908754404717,2,0.29434776306152344,0.32674503326416016,-0.48595190048217773,-1.1014909744262678,1.186648368835451,4,-0.04823150464956216,-3.304317151016336,14.66926383972168,3.3278749440509108,14.660008430480955,-1.1884038494561204,14.704438209533693,-0.04823150464956216
7205,2023-02-27,14.635942459106445,14.689627647399902,14.443411827087402,14.469329833984375,2171776.0,0.01684891487247664,-1.2542216013271632,-0.42056281745745167,40.764329120237285,43.18077467073628,0.05072046363190097,0.20170327056408865,-0.6623558311808644,-1.4602338988827448,19.736049091753266,0.29619884490966797,-0.10087647612008155,-0.15772557258605957,-0.6722989407497515,0.35684779557763235,-0.41501225666790553,0.09956111149578639,-0.264204816795349,45.96499853588174,11.753677801128653,0.25728668408184613,2,0.0518341064453125,0.21659517288208008,-0.7284655570983887,-1.3440046310424787,0.8182497024536151,0,-0.03769289402979026,-1.364492910618434,14.393428802490234,-3.304317151016336,14.66926383972168,3.3278749440509108,14.660008430480955,-0.03769289402979026
7206,2023-02-28,14.300867080688475,14.569296836853027,14.300867080688475,14.569296836853027,4132340.0,-0.022894007635940627,1.0000000000000133,-1.611100935285576,34.48820807621337,41.01448460758146,0.36756744498319094,0.5376633072594608,-0.25399697949904443,-1.1368769322098178,18.817024706164055,0.3350753784179705,-0.09430537993466359,-0.47586212158203267,-1.0323781850971496,0.08065394193308428,-0.754120153339592,-0.1976040898244733,1.3088302612304705,0.0,-34.90897733103767,0.2782580317575588,2,0.386909484863283,0.5516705513000506,-0.39339017868041815,-1.0089292526245082,1.1274080276489276,1,-0.026666718237535192,-1.2542216013271632,14.635942459106445,-1.364492910618434,14.393428802490234,-3.304317151016336,14.66926383972168,-0.026666718237535192
7207,2023-03-01,13.958386421203613,14.367510795593262,13.94727897644043,14.324933052062988,2513517.0,-0.02394824436536014,-1.1619002762200537,1.3655216027342174,32.85823102099525,38.5765513095294,0.6751151541048888,0.8499454786561174,0.17016022242887807,-0.8083729581510752,17.98250034713339,0.42023181915283203,-0.11211567133309508,-0.7715063095092773,-1.433706711607524,-0.10930590741103074,-1.1026065105584006,-0.44040610846015404,1.6251343154907225,1.2145715212333608,-35.86721690709107,0.3311002010491231,3,0.5433406829833984,0.8201017379760742,-0.05090951919555664,-0.6664485931396467,1.7290630340576172,2,0.030106113998161765,1.0000000000000133,14.300867080688475,-1.2542216013271632,14.635942459106445,-1.364492910618434,14.393428802490234,0.030106113998161765
7208,2023-03-02,14.130552291870115,14.15091609954834,13.839906692504885,13.930618286132812,1868305.0,0.012334224420450957,1.5846198960182454,-0.545453126300886,41.77814796350559,38.99115182351971,0.4472458197443867,0.6048330766596894,0.062109314485311984,-0.9655751311188805,16.464489152596705,0.31100940704345525,-0.1553327047144002,-0.5333435535430926,-1.1550146939520012,0.08832758686581599,-0.8441791237475478,-0.22250798333863742,1.3875187744140636,28.442027125774366,-10.425411097800094,0.3108355702044547,3,0.31748867034912465,0.5942497253417987,-0.22307538986205877,-0.8386144638061488,1.7031450271606463,3,0.07755795757806694,-1.1619002762200537,13.958386421203613,1.0000000000000133,14.300867080688475,-1.2542216013271632,14.635942459106445,0.07755795757806694
7209,2023-03-03,14.42860221862793,14.454520225524902,14.154618263244627,14.223114013671875,1957780.0,0.021092588640664323,1.3309268263757255,1.0277801627505505,47.62914824773276,38.106900952778645,0.12489189879191898,0.25389828814443405,-0.17921515401190646,-1.251564863985955,14.659350836971374,0.32396793365478693,-0.18842281691905072,-0.19345550537109446,-0.7543469173109845,0.36743590656879555,-0.4739012113410386,0.08699020059884965,0.9887789852294908,69.28104135030752,27.293219156792375,0.28044570596994467,3,-0.04813194274902344,0.2961997985839844,-0.4095878601074219,-1.136664390563963,1.3810291290283203,4,0.08006160949552421,1.5846198960182454,14.130552291870115,-1.1619002762200537,13.958386421203613,1.0000000000000133,14.300867080688475,0.08006160949552421
7210,2023-03-06,14.615577697753904,14.652603149414062,14.43415641784668,14.532272338867188,2366427.0,0.012958668919750282,1.776460606060606,0.40540214414998904,49.105905019835504,38.422509465072274,-0.12418996209238209,0.04164737804495111,-0.32247535077345013,-1.4189448194509495,13.45939615568103,0.2240009307861328,-0.23535726717553018,0.01092166900634517,-0.5264545384503787,0.548297876463069,-0.25776643472201677,0.2796097727347071,0.7071550354223639,95.44412291386479,50.373323492729796,0.2686881037283622,3,-0.26472711563109996,0.10922431945800959,-0.6067450046539289,-1.3236398696899379,0.916366577148441,0,0.06599119744134385,1.3309268263757255,14.42860221862793,1.5846198960182454,14.130552291870115,-1.1619002762200537,13.958386421203613,0.06599119744134385
7211,2023-03-07,14.511908531188965,14.660008430480955,14.437858581542967,14.519312858581545,3784603.0,-0.0070930597961154085,-1.8571551227170047,-0.08888176572948563,47.79115274937847,40.32777765284281,-0.056661766096747,0.11167568627937285,-0.1737231776155035,-1.3016411318667842,12.24057320810253,0.22214984893798828,-0.20815903815042702,-0.06775565147399831,-0.5708118053481375,0.43530050240014084,-0.3192837284110688,0.18377242546307215,0.7218546395470202,81.94127723012924,34.868208809365484,0.25152807693706974,3,-0.16105794906616033,0.2027111053466797,-0.10552048683166504,-1.050581455230713,0.49428272247314453,1,0.06493175093723491,1.776460606060606,14.615577697753904,1.3309268263757255,14.42860221862793,1.5846198960182454,14.130552291870115,0.06493175093723491
7212,2023-03-08,14.46562671661377,14.51005744934082,14.363808631896973,14.398983001708984,2466213.0,-0.00318923003654048,-1.1351368284753598,-9.000643997937047,43.980492309633675,41.43363225984343,-0.04565363872219663,0.11962093811916041,-0.0808923984586265,-1.2460233342575382,10.645842543393904,0.1480998992919922,-0.26778998667366416,-0.08580594062805247,-0.5437397831357327,0.37212790187962774,-0.3147728618818917,0.14316098062578675,0.6845050654283487,76.29785368497079,29.471040735828737,0.2289669212538397,3,-0.11477613449096502,0.248992919921875,-0.03424692153930664,-1.0042996406555176,0.8719377517700178,2,0.06654729937265924,-1.8571551227170047,14.511908531188965,1.776460606060606,14.615577697753904,1.3309268263757255,14.42860221862793,0.06654729937265924
7213,2023-03-09,14.79699993133545,14.830323219299315,14.371213912963867,14.421197891235352,2939469.0,0.02290762932110635,1.0753113003593215,5.638971966628984,52.255154681949534,43.40564102105349,-0.3989565383253666,-0.22381038190642677,-0.3696196164101604,-1.556432166384191,9.682253677295163,0.45910930633544744,-0.2762739529359344,0.24593753814697195,-0.21114626162645145,0.7030213379203953,0.017395638260261137,0.47447943803368275,0.2745183453344353,95.06836709346727,46.33972866720384,0.22854189988671136,3,-0.4618849754333496,-0.08238029479980469,-0.35173583030700684,-1.3356728553771973,0.6460847854614258,3,0.06017770683637602,-1.1351368284753598,14.46562671661377,-1.8571551227170047,14.511908531188965,1.776460606060606,14.615577697753904,0.06017770683637602
7214,2023-03-10,14.519312858581545,14.648900985717773,14.337890625,14.582256317138672,3930911.0,-0.018766444146955052,2.169810220397055,-0.16749099749528149,42.921184567984376,43.64529162635872,-0.11346723958150484,0.056941921663964834,-0.043636865642996625,-1.2613108487059481,9.490785759485727,0.4591093063354492,-0.2517513429235656,-0.03184208869933869,-0.48889798998359346,0.4252138125849161,-0.2603700393414652,0.1966858619427878,0.47830872303843996,36.84204410548647,-7.76895598375512,0.22852795064212716,3,-0.18419790267944514,0.15180301666259588,-0.007866859436036933,-1.0579857826232928,1.2144174575805646,4,0.09052662982410764,1.0753113003593215,14.79699993133545,-1.1351368284753598,14.46562671661377,-1.8571551227170047,14.511908531188965,0.09052662982410764
7215,2023-03-13,14.450817108154295,14.515610694885256,13.910253524780273,14.389725685119627,3856530.0,-0.004717561436577644,5.34950310341529,-0.9705762033908851,45.36220980785866,44.85351404098598,-0.08268871406700207,0.12376397576686848,0.05891173978669251,-1.170251973730787,9.139586034453606,0.6090593338012713,-0.24237289132633144,-0.09524688720703267,-0.5544962959851514,0.36400252157108604,-0.3248715915960929,0.13437781718202757,0.47734158011878414,58.75246044883554,14.45120958654455,0.22962470438905966,3,-0.11570215225219549,0.13514137268066584,0.11570334434509455,-0.9894900321960431,1.2866163253784197,0,0.09403027035303113,2.169810220397055,14.519312858581545,1.0753113003593215,14.79699993133545,-1.1351368284753598,14.46562671661377,0.09403027035303113
7216,2023-03-14,14.639643669128418,14.837727546691895,14.436006546020508,14.485990524291992,3078945.0,0.013066843179931453,-2.1678831018910207,2.5151344853962754,49.64628360918599,46.718853217451624,-0.24407303069398445,-0.0705765631184363,-0.10102252519610033,-1.3321732906106263,8.485416078560089,0.4017210006713867,-0.20899747666903323,0.09478302001953054,-0.36329306300479836,0.5528591030438594,-0.1342550214926348,0.3238210615316959,0.22321989939857012,78.64264950998789,33.21320946972254,0.2290380415121645,3,-0.3008265495300293,-0.06664371490478338,-0.051371097564697266,-1.178316593170166,1.408799171447754,1,0.06095097844871589,5.34950310341529,14.450817108154295,2.169810220397055,14.519312858581545,1.0753113003593215,14.79699993133545,0.06095097844871589
7217,2023-03-15,13.897294998168945,14.741462707519533,13.815839767456055,14.704438209533693,4706225.0,-0.05070811064376601,1.1008423187521128,-5.253021096470278,39.31317503268885,46.444967336249746,0.5461298877239162,0.6469103810600529,0.6475663081373177,-0.5664309020717333,8.035187830888221,0.9256229400634783,-0.2244179877238892,-0.6107258319854729,-1.1499154322588332,-0.07153623171211265,-0.8803206321221531,-0.3411310318487928,0.9404325485229492,7.971054392469812,-35.24289941029846,0.26959480013668047,3,0.4294886589050293,0.6636714935302734,0.7789115905761719,-0.43596792221069336,4.361532211303711,2,0.07979223695253412,-2.1678831018910207,14.639643669128418,5.34950310341529,14.450817108154295,2.169810220397055,14.519312858581545,0.07979223695253412
7218,2023-03-16,14.241626739501953,14.269394874572756,13.702914237976074,14.062055587768555,4123370.0,0.024776889414693803,3.818909008307315,-0.22247743548480428,47.937626067361684,46.47924264954186,0.24497247340123707,0.27374808383974525,0.3139626336546719,-0.8881146059613059,7.1818704163908755,0.5664806365966815,-0.18541734164163515,-0.23918075561523366,-0.774243384703416,0.2958818734729487,-0.506712070159324,0.02835055892885663,0.5961008071899414,47.471464899851924,-1.158830657501575,0.267531314544091,3,0.02869415283203125,0.1638350486755371,0.526679515838623,-0.7802996635437012,3.652505874633789,3,0.07695312824356182,1.1008423187521128,13.897294998168945,-2.1678831018910207,14.639643669128418,5.34950310341529,14.450817108154295,0.07695312824356182
7219,2023-03-17,14.282354354858398,14.489693641662598,13.93802261352539,13.954684257507324,8543817.0,0.002859758656887035,-2.0564051895627546,1.824736847695625,44.91750423582438,46.01386478465174,0.2026262756526851,0.2136475739840229,0.2817928856728322,-0.9002885595307042,6.980632834053417,0.551671028137207,-0.1087565990816266,-0.17920022010803294,-0.7137016025247664,0.35530116230870057,-0.4464509113163988,0.08805047110033293,0.4591083526611346,51.06039138173586,2.0064959189111775,0.26725069120836653,3,-0.012033462524414062,0.1231074333190918,0.5461173057556152,-0.8210272789001465,3.3507518768310547,4,0.0812702397027163,3.818909008307315,14.241626739501953,1.1008423187521128,13.897294998168945,-2.1678831018910207,14.639643669128418,0.0812702397027163
7220,2023-03-20,13.806584358215332,14.14906406402588,13.678848266601562,14.113890647888185,3697025.0,-0.03331173452374292,1.4901994454517307,-0.9378527127045024,43.17135043079178,45.50055341591988,0.6163927590393197,0.6335438164157381,0.7597541376954133,-0.3933869950532163,6.378029388459275,0.6035060882568359,-0.08105553088998718,-0.5988774776458747,-1.1617858252263105,-0.035969130065439,-0.8803316514360926,-0.31742330385565687,0.8310235023498542,11.022381175355278,-42.40913788326337,0.2814541737902183,3,0.4517035484313965,0.5868444442749023,1.0167961120605469,-0.3452572822570801,3.930191993713379,0,0.1395816595869397,-2.0564051895627546,14.282354354858398,3.818909008307315,14.241626739501953,1.1008423187521128,13.897294998168945,0.1395816595869397
7221,2023-03-21,14.174982070922852,14.223114013671875,13.928766250610352,14.041691780090332,2590988.0,0.02668275535420972,1.5645167320994577,-0.4337375944189601,52.97105174685028,46.4995044644995,0.21811285163580507,0.23552214537042637,0.3976946170785567,-0.7326287269350313,5.959007032319755,0.41652965545654297,-0.08251860038830472,-0.2040069580078132,-0.7574327380990855,0.3494188220834591,-0.4807198480534485,0.07270593203782205,0.3475746383666998,46.68991736011882,-12.795356204594313,0.276712890045636,3,0.08330583572387695,0.2184467315673828,0.6488611698150635,-0.7136549949645996,3.4914474487304688,1,0.11022598510476578,1.4901994454517307,13.806584358215332,-2.0564051895627546,14.282354354858398,3.818909008307315,14.241626739501953,0.11022598510476578
7222,2023-03-22,14.249032020568848,14.404536247253418,14.0750150680542,14.21756076812744,2012850.0,0.005223988945840974,-1.0818702175091883,0.2361106142453537,51.67014717621652,46.434503630529164,0.12304768990263781,0.13608116120326486,0.32333495665168677,-0.7822645564867532,5.741907959788926,0.32952117919921875,-0.10252253444240367,-0.10940818786621165,-0.6492526657300104,0.4304362899975871,-0.379330426798111,0.16051405106568772,0.17227967559814417,70.3196653152724,6.622282790371756,0.26992223893189893,3,0.00925588607788086,0.14439678192138672,0.5748112201690674,-0.7877049446105957,3.4007368087768555,2,0.1262830217105153,1.5645167320994577,14.174982070922852,1.4901994454517307,13.806584358215332,-2.0564051895627546,14.282354354858398,0.1262830217105153
7223,2023-03-23,14.147212982177734,14.171278953552244,13.886187553405762,14.06946086883545,1877683.0,-0.007145681071116572,3.5294282532444425,2.470575757575618,45.80110544411303,46.7544948389879,0.13745630506180895,0.20741858789740064,0.417089915067006,-0.6525920316484104,5.388569762504586,0.36284446716308594,-0.1149161934480496,-0.18512468338012766,-0.7120184692977087,0.3417691025374534,-0.4485715763389173,0.07832220957866198,0.2573232650756836,57.76251921532097,-5.012581268957788,0.2634468929587903,3,0.11107492446899414,0.2462158203125,0.6548783779144287,-0.6858859062194824,3.4525718688964844,3,0.29063068693986716,-1.0818702175091883,14.249032020568848,1.5645167320994577,14.174982070922852,1.4901994454517307,13.806584358215332,0.29063068693986716
7224,2023-03-24,13.699212074279785,14.173130989074707,13.460400581359865,14.113890647888185,5537341.0,-0.031667078771085766,1.673611682508785,-5.333341510382831,37.314207632237355,45.86027237502998,0.5105856683231469,0.6332088018021835,0.8511772077043052,-0.16726587276945182,5.773158560940833,0.712730407714842,-0.1247454032198263,-0.5984147548675534,-1.1951956080273707,-0.0016339017077360296,-0.896805181447462,-0.3000243282876447,0.7053241729736328,25.294192513520088,-31.970904361309564,0.298390426579909,3,0.44985198974609375,0.5590758323669451,1.060300588607788,-0.2378849983215332,3.7839441299438477,4,0.30621619091012575,3.5294282532444425,14.147212982177734,-1.0818702175091883,14.249032020568848,1.5645167320994577,14.174982070922852,0.30621619091012575
7225,2023-03-27,14.084271430969238,14.274949073791506,13.90470027923584,13.943575859069824,2711371.0,0.028108138964605178,-2.3898313964148983,-0.3392882604835987,44.507853936668795,45.289335744750296,0.07606269752979067,0.21576279792977715,0.44373957723353463,-0.519919536306773,6.103161215663201,0.5757369995117205,-0.18253214512385618,-0.1857718467712406,-0.7675198662162703,0.39597617267378915,-0.47664585649375546,0.10510216295127428,-0.6238708496093732,66.07851733033799,11.441777395111316,0.29087400972251504,3,0.01666021347046076,0.174016475677492,0.6553404331207275,-0.6229443550109863,3.6784238815307617,0,0.25197148593123897,1.673611682508785,13.699212074279785,3.5294282532444425,14.147212982177734,-1.0818702175091883,14.249032020568848,0.25197148593123897
7226,2023-03-28,13.919509887695312,14.360106468200685,13.865823745727539,14.191642761230467,2451010.0,-0.011698265265723262,-1.6048801326833284,-1.9341964346234537,43.193362492835526,45.7204676847666,0.14296502731695782,0.3694299950968123,0.6140048269379292,-0.32775613378304236,6.658385714539812,0.4942827224731463,-0.19501122508803093,-0.3314655303955085,-0.933601725233256,0.270670664442239,-0.6325336278143823,-0.030397432976634775,-0.45910930633544744,48.62747197469076,-3.1342320527459933,0.3010680974188734,3,0.05553722381591797,0.271207332611084,0.8201019763946533,-0.45818281173706055,3.7061920166015625,1,0.2742385683857891,-2.3898313964148983,14.084271430969238,1.673611682508785,13.699212074279785,3.5294282532444425,14.147212982177734,0.2742385683857891
7227,2023-03-29,14.378619194030762,14.378619194030762,13.967641830444336,14.034287452697756,2751982.0,0.03298315170861699,1.387101241351805,-1.2653074097956225,44.946342092773584,45.38810279870125,-0.26897379580412917,-0.05964008337959115,0.16620564197204502,-0.7580527685662517,6.84498875168311,0.4591093063354492,-0.20349637407188936,0.10663213729858434,-0.48168442976801096,0.6949487043651796,-0.1875261462347133,0.400790420831882,-0.8822303771972635,100.0,51.49733275161276,0.29415828353329804,3,-0.40357208251953125,-0.21752166748046697,0.31147170066833496,-0.9172921180725098,3.165629386901852,2,0.22865967039362745,-1.6048801326833284,13.919509887695312,-2.3898313964148983,14.084271430969238,1.673611682508785,13.699212074279785,0.22865967039362745
7228,2023-03-30,15.226489067077635,15.620803833007812,14.608173370361328,14.613726615905762,8431967.0,0.05896740581312998,-2.246292270863715,1.7795700413783975,57.507867016041786,46.787031996503174,-1.0755554955194775,-0.8655737682002229,-0.6508391125702442,-1.568990340394281,6.95039762473831,1.2421846389770508,-0.22187876977415755,0.8997051715850812,0.17785531929645515,1.6215550238737073,0.5387802454407673,1.2606300977293952,-1.6771664276123008,81.74809422132671,30.45803260499119,0.36092492614431343,3,-0.685886859893797,-0.685886859893797,-0.5363981723785383,-1.765161991119383,2.5935945510864276,3,0.1591489509888151,1.387101241351805,14.378619194030762,-1.6048801326833284,13.919509887695312,-2.3898313964148983,14.084271430969238,0.1591489509888151
7229,2023-03-31,15.583779335021973,15.63746452331543,15.154290199279785,15.185762405395508,3991979.0,0.023465046102903786,-1.096376768117711,0.6495452338263876,61.33333384212627,48.80503015331813,-1.373235067672276,-1.1930521393438482,-0.9772316978054114,-1.900226891263987,7.65733659547948,0.48317432403564453,-0.1258025366804283,1.199236583709716,0.28409861890325594,2.1143745485161762,0.7416676013064851,1.656805566112947,-1.8687382000732402,96.96974753727727,44.69765515724924,0.4575689824032302,3,-1.0348467826843262,-1.0348467826843262,-0.893688440322876,-2.1224522590637207,2.7536935806274414,4,0.12936563542847446,-2.246292270863715,15.226489067077635,1.387101241351805,14.378619194030762,-1.6048801326833284,13.919509887695312,0.12936563542847446
7230,2023-04-03,15.580077171325685,15.97439193725586,15.543051719665527,15.65412712097168,3192725.0,-0.0002375652026826991,-4.824952509739528,-0.186047236019557,59.76923927382475,49.56038432298195,-1.2197799030022214,-1.1735560353750376,-0.9640598507626237,-1.8801894593246562,8.413320022156384,0.43134021759033203,-0.08702208411652101,1.147309446334841,0.0902598741539915,2.2043590185156905,0.6187846602444171,1.6758342324252649,-1.6727936975402837,81.29940651127963,31.026129602505414,0.5285247860904243,4,-0.862680912017824,-0.862680912017824,-0.8761019706726092,-2.1187500953674334,2.6606969833374006,0,0.1221482417558537,-1.096376768117711,15.583779335021973,-2.246292270863715,15.226489067077635,1.387101241351805,14.378619194030762,0.1221482417558537
7231,2023-04-04,15.45419216156006,15.613398551940918,15.38754653930664,15.552308082580565,2160667.0,-0.008079870746552476,1.0504333370851695,1.324996458330634,68.54873510357709,51.435782981577574,-0.998342846181238,-1.0260648262917158,-0.8244224383512311,-1.7411956709739513,9.087849220753638,0.22585201263427734,-0.036959373080375,0.9743102550506606,-0.17735492209054549,2.1259754321918667,0.39847766648005667,1.5501428436212645,-1.2988556721582043,74.07750103363234,17.69099161833521,0.5758325885706032,4,-0.736795902252199,-0.736795902252199,-0.6840350627899188,-1.9928650856018084,3.032191276550291,1,0.14937714807778746,-4.824952509739528,15.580077171325685,-1.096376768117711,15.583779335021973,-2.246292270863715,15.226489067077635,0.14937714807778746
7232,2023-04-05,15.428275108337402,15.633763313293455,15.326456069946287,15.618952751159668,2083072.0,-0.0016770241337572545,1.789913419913465,1.9433914581754557,65.2983275363281,53.602140991823696,-0.8801120874530088,-0.9742827781644436,-0.7785638395747654,-1.700768628877416,9.90537959945193,0.30730724334716797,0.064672736347271,0.9002607822418209,-0.3268875671883613,2.127409131672003,0.2866866075267289,1.513834956956913,-1.0546519651930666,60.0271258090276,2.409116953692852,0.6135741747150911,4,-0.710878849029541,-0.710878849029541,-0.6581180095672607,-1.9669480323791504,2.9440069198608363,2,0.142428546323496,1.0504333370851695,15.45419216156006,-4.824952509739528,15.580077171325685,-1.096376768117711,15.583779335021973,0.142428546323496
7233,2023-04-06,15.68744945526123,15.820738792419435,15.45048999786377,15.489365577697756,2108622.0,0.01679865993469165,-1.6845668213280725,-1.0388416524957393,67.14866312849279,56.91708049140763,-1.0033393959372106,-1.2261940440176229,-1.0151497285499609,-1.9387535460160805,10.261343814383217,0.392463684082033,0.10983822124902254,1.1149126529693607,-0.2137418809465732,2.4435671868852946,0.45058538601139375,1.7792399199273277,-1.1217340568235112,65.01135545660797,6.292706134236781,0.6643272669579671,4,-0.7673416137695312,-0.9700531959533691,-1.0473418235778809,-2.2261223793029785,2.76412296295166,3,0.11836207861365589,1.789913419913465,15.428275108337402,1.0504333370851695,15.45419216156006,-4.824952509739528,15.580077171325685,0.11836207861365589
7234,2023-04-11,15.833697319030762,15.972540855407715,15.720770835876465,15.905896186828613,2403705.0,0.00932260302649035,1.450457140205133,-0.364486341270838,76.90416689027928,60.51667081958657,-0.9107439783961748,-1.3374967928090342,-1.1392699129024617,-2.0569824166873065,10.785205645973743,0.2850914001464844,0.1664679910843283,1.1954412937164314,-0.24726058453376965,2.6381431719666324,0.47409035459133086,1.9167922328415319,-1.0989407359348657,78.28571849104375,12.9747442102408,0.7213509391251002,4,-0.9135894775390625,-1.1163010597229004,-1.2472758293151855,-2.3723702430725098,2.4708986282348633,1,0.12545309280011518,-1.6845668213280725,15.68744945526123,1.789913419913465,15.428275108337402,1.0504333370851695,15.45419216156006,0.12545309280011518
7235,2023-04-12,15.80963134765625,16.102127075195312,15.755945205688475,15.879979133605955,2592981.0,-0.001519921145997083,-2.8958106389486042,0.9743613452037901,73.87776640423311,63.926049031964084,-0.6886127782050195,-1.2716083374337117,-1.1251867367597423,-2.003984395196495,11.83001865873861,0.3461818695068377,0.264118120628936,1.103434610366822,-0.4273900288672152,2.6342592496008574,0.3380222907498034,1.8688469299838406,-0.9261185220611576,62.291264523268055,-5.153106395394019,0.765412319617018,4,-0.7747468948364258,-1.028367519378662,-1.2569952011108398,-2.1252293586730957,2.4698219299316406,2,0.1598925055496574,1.450457140205133,15.833697319030762,-1.6845668213280725,15.68744945526123,1.789913419913465,15.428275108337402,0.1598925055496574
7236,2023-04-13,15.531944274902346,15.789267539978027,15.494919776916506,15.735581398010256,2890985.0,-0.01756442428337024,-1.1200034343607668,2.894719718023526,67.68758439604974,66.4528537323281,-0.17673399807515544,-0.9735597005710321,-0.8362073546388888,-1.6979768683307448,12.56111115778357,0.3147115707397443,0.4418058154667399,0.7811325073242212,-0.7929258763885105,2.3551908910369512,-0.005896684532144647,1.5681616991805871,-0.4778254543632219,26.491670252659155,-38.91230573646764,0.7870291918563651,4,-0.1767940521240252,-0.7506804466247576,-0.9941179752349871,-1.6402025222778338,2.6140689849853462,3,0.17440378563151726,-2.8958106389486042,15.80963134765625,1.450457140205133,15.833697319030762,-1.6845668213280725,15.68744945526123,0.17440378563151726
7237,2023-04-14,15.00619125366211,15.293133735656738,14.830323219299315,15.226489067077635,3763216.0,-0.03384978801976435,1.6178016684512848,1.0818155847683366,60.603298768483,66.79679059371045,0.49998012611816556,-0.37995172397380905,-0.3132743892020411,-1.1464070673577247,12.560978210839721,0.7016210556030309,0.5621105189228146,0.19993467330932546,-1.3248865786015287,1.7247559252201796,-0.5624759526461016,0.9623452992647525,1.0959358215332031,13.828235662872249,-50.3718636296647,0.762410625955427,4,0.4600338935852051,-0.22492742538452148,-0.47345614433288574,-0.8858203887939453,3.0605316162109375,4,0.2319170884616666,-1.1200034343607668,15.531944274902346,-2.8958106389486042,15.80963134765625,1.450457140205133,15.833697319030762,0.2319170884616666
7238,2023-04-17,15.337564468383787,15.476407051086426,15.087645530700685,15.089496612548828,2774717.0,0.02208243311845104,-2.0882272727273024,-1.1260568227568095,70.82353431730363,67.8512573131746,0.20788080245463547,-0.6587865891639293,-0.6615793253452438,-1.4505134596109475,12.486242735762106,0.4702157974243164,0.723884860915895,0.4765110015869123,-1.0416288940714598,1.9946508972452843,-0.28255894624227373,1.2355809494160983,0.7391265296936051,39.88360679462765,-28.030043530465008,0.7590699478291862,4,0.12866067886352717,-0.5563006401061994,-0.8048293590545637,-1.167210102081297,2.261148452758791,0,0.19786176391108845,1.6178016684512848,15.00619125366211,-1.1200034343607668,15.531944274902346,-2.8958106389486042,15.80963134765625,0.19786176391108845
7239,2023-04-18,15.443084716796875,15.693002700805664,15.413464546203613,15.541200637817385,2212346.0,0.006879856878880819,-2.5529333333333333,-0.3955204945447935,68.59168797697001,68.83152939130186,0.08974149942482157,-0.7092529374772312,-0.7771861796336825,-1.5311575482483892,12.956168096399958,0.3554382324218768,0.8602664668582118,0.5239947319030769,-0.9897360717676449,2.0377255355738004,-0.232870669932284,1.2808601337384378,0.6086789257049574,48.180503200775725,-19.140534020887905,0.7568654018353616,4,0.023140430450439453,-0.6618208885192871,-0.9182174205780029,-1.2727303504943848,1.788183212280277,1,0.19481131889044123,-2.0882272727273024,15.337564468383787,1.6178016684512848,15.00619125366211,-1.1200034343607668,15.531944274902346,0.19481131889044123
7240,2023-04-19,15.73373031616211,15.785565376281738,15.185762405395508,15.339414596557615,3949236.0,0.01882043676475531,1.4089157678637088,-4.018875993856986,73.99609472560907,69.43679157152764,-0.19759557929056193,-0.8939523404078997,-1.0650211307510151,-1.7982654108985479,12.878448619919403,0.5998029708862305,0.8785095339945492,0.7182830333709713,-0.741661811743608,2.1782278784855507,-0.011689389186317456,1.44825545592826,0.29360451787567143,94.20850380795724,23.509842406178592,0.7299724225572896,4,-0.2675051689147949,-0.9524664878845215,-1.2306149005889893,-1.5633759498596191,1.8649826049804688,2,0.16339835369255407,-2.5529333333333333,15.443084716796875,-2.0882272727273024,15.337564468383787,1.6178016684512848,15.00619125366211,0.16339835369255407
7241,2023-04-20,15.737433433532715,15.783714294433596,15.528242111206055,15.644869804382324,2277604.0,0.00023536169085103253,1.7599913454702472,0.23474496335888834,70.43431195218369,70.0074565066227,-0.17533392964938344,-0.8164590276719483,-1.0673643551097278,-1.7756873240133384,12.94470348820777,0.25547218322754084,0.8447901938484446,0.6438635826110843,-0.7937627162920329,2.0814898815142016,-0.07494956684047516,1.3626767320626438,0.26596116821029625,94.96128364967994,26.81367213900944,0.7188131494515587,4,-0.2712082862854004,-0.956169605255127,-1.2768967151641846,-1.456930160522461,1.8902883529663086,3,0.16152696402443478,1.4089157678637088,15.73373031616211,-2.5529333333333333,15.443084716796875,-2.0882272727273024,15.337564468383787,0.16152696402443478
7242,2023-04-21,16.048442840576172,16.052143096923828,15.568968772888185,15.65227508544922,4022721.0,0.01976239698531601,1.3945109789872587,4.279950546053968,64.74105691209868,69.73994470480113,-0.43485040873393643,-1.039020202189402,-1.373968655660974,-2.0597295028030036,13.534250345046011,0.48317432403564275,0.830386320358004,0.8649024486541741,-0.5754044519152046,2.305209349223553,0.14474899836948474,1.5850558989388635,-1.2181196212768572,99.61635399847135,31.818104097184133,0.7201534502846897,4,-0.5822176933288574,-1.267179012298584,-1.5925343036651611,-1.7244353294372559,1.6276264190673828,4,0.13070242640663654,1.7599913454702472,15.737433433532715,1.4089157678637088,15.73373031616211,-2.5529333333333333,15.443084716796875,0.13070242640663654
7243,2023-04-24,18.258827209472656,18.501340866088867,17.223981857299805,17.2591552734375,9359167.0,0.137732014928442,-1.3875450536365548,2.5233551269583083,78.81931066453537,69.95273845749625,-2.505619148178207,-3.0836809172423365,-3.5468912354627005,-4.231674890545291,14.752706638054674,2.4528980255126953,0.8447392398359632,2.8697061061859124,0.9562113821690801,4.7832008302027464,1.9129587441774945,3.8264534681943285,-3.4040675926208515,92.68563059233121,27.39687690567679,0.9567473620084167,4,-1.5929951667785645,-2.277956485748291,-3.8149521350860596,-3.7589516639709473,-1.1958122253417969,0,-0.010521176272479615,1.3945109789872587,16.048442840576172,1.7599913454702472,15.737433433532715,1.4089157678637088,15.73373031616211,-0.010521176272479615
7244,2023-04-25,17.894132614135742,18.345836639404297,17.65532112121582,18.345836639404297,4315561.0,-0.019973604610689977,2.057380406463899,-0.45185226171305587,73.13102032948834,69.8697666714135,-2.03155516056899,-2.517682536092856,-3.138949793314133,-3.8317497172115935,15.351044060175465,0.6905155181884766,0.8836457591041977,2.295265483856202,0.2468326037270181,4.343698363985384,1.27104904379161,3.3194819239207938,-2.8935097473144555,81.68620471053052,17.66166856930478,1.0242164400645912,4,-1.2283005714416504,-1.913261890411377,-3.556241273880005,-3.2378268241882324,-0.7189502716064489,1,-0.016509304997538332,-1.3875450536365548,18.258827209472656,1.3945109789872587,16.048442840576172,1.7599913454702472,15.737433433532715,-0.016509304997538332
7245,2023-04-26,17.633106231689453,17.957075119018555,17.423917770385742,17.942264556884766,3428818.0,-0.014587260979617822,2.147518832550755,0.6844267659813447,71.2072053875929,70.26083567047385,-1.6591440509124276,-2.08400225660548,-2.837952005687672,-3.539727079442553,16.051140890045346,0.5331573486328125,0.8907687462938032,1.8567973613739017,-0.25311828538441716,3.9667130081322224,0.8018395379947414,2.911755184753062,-2.492454644897464,70.79697965049142,7.711783477758672,1.0549578233791603,4,-0.9672741889953613,-1.652235507965088,-3.295214891433716,-2.9768004417419434,-0.07694053649902344,2,-0.022788855084995396,2.057380406463899,17.894132614135742,-1.3875450536365548,18.258827209472656,1.3945109789872587,16.048442840576172,-0.022788855084995396
7246,2023-04-27,17.73677635192871,17.73677635192871,17.473899841308597,17.614595413208008,1984089.0,0.0058792885880167844,3.303069093633836,-0.39520507378707864,72.13347092694829,71.54196591030333,-1.5837126431371615,-1.989006665414749,-2.903202750384926,-3.6077885453888427,16.971386522302524,0.26287651062011363,0.8558656558511757,1.7696041584014885,-0.3236400270537061,3.862848343856683,0.7229820656738895,2.816226251129086,-2.461697193964847,73.9267565690944,10.022860740967303,1.0466220927275973,4,-0.9422831535339355,-1.7559056282043457,-3.4109179973602295,-3.092503547668457,-0.3624000549316406,3,-0.007784020503315392,2.147518832550755,17.633106231689453,2.057380406463899,17.894132614135742,-1.3875450536365548,18.258827209472656,-0.007784020503315392
7247,2023-04-28,17.66642951965332,17.90523910522461,17.381338119506836,17.75343894958496,4161273.0,-0.003966156582210112,1.68247783116528,-0.7121358768615942,69.68692537413119,71.41567602772861,-1.225166470004222,-1.7494091328253116,-2.793506992629734,-3.493781434892224,18.03368992024034,0.5239009857177734,0.8501217181376113,1.5348668098449707,-0.5494823015360346,3.619215921225976,0.4926922541544698,2.5770413655354734,-2.2622998933644567,34.637690681256196,-27.922949022286502,1.0421745556905024,4,-0.8228778839111328,-1.685558795928955,-3.340571165084839,-3.0221567153930664,-0.1489410400390625,4,-0.002191033174600232,3.303069093633836,17.73677635192871,2.147518832550755,17.633106231689453,2.057380406463899,17.894132614135742,-0.002191033174600232
7248,2023-05-02,17.649768829345703,17.73122215270996,17.555355072021484,17.634958267211914,2706913.0,-0.0009430706011694934,-1.0212637693867486,-0.17021789644438598,68.54443415436482,71.4104256029947,-0.9454518331506776,-1.6252198348106717,-2.741773468845615,-3.4312518575200315,18.8905687374392,0.17586708068847656,0.894425612537372,1.3970421314239516,-0.7466686487724807,3.540752911620384,0.3251867413257372,2.468897521522168,-2.1217507534648394,27.831116824047065,-31.387933763856367,1.071855390098216,5,-0.8062171936035156,-1.668898105621338,-3.3239104747772217,-3.005496025085449,-0.37595558166503906,1,0.0014901288822617431,1.68247783116528,17.66642951965332,3.303069093633836,17.73677635192871,2.147518832550755,17.633106231689453,0.0014901288822617431
7249,2023-05-03,17.59978485107422,17.75343894958496,17.51092529296875,17.58682632446289,2076985.0,-0.0028319905351041896,-1.9438308906948207,0.8749517063747585,68.18353013384295,70.76458509279847,-0.6228688584095323,-1.4930049305914608,-2.6527547785530423,-3.3302876148486114,19.737708200913634,0.24251365661621094,1.0171217637343197,1.246257877349855,-0.9538601457989913,3.446375900498703,0.14619886577543184,2.346316888924278,-1.9528338635850346,37.94210407749493,-20.025456656773088,1.100059011574424,5,-0.5849933624267578,-1.6189141273498535,-3.2739264965057373,-2.955512046813965,-0.06489181518554688,2,-0.030498660721446136,-1.0212637693867486,17.649768829345703,1.68247783116528,17.66642951965332,3.303069093633836,17.73677635192871,-0.030498660721446136
7250,2023-05-04,17.483156204223633,17.647916793823242,17.372081756591793,17.42021369934082,2463291.0,-0.006626708669308923,-2.4651251946806134,4.85722696496909,70.48989622828573,70.77076112347648,-0.25925015585036704,-1.2927733275172102,-2.506056791467447,-3.1673323003365965,20.06125848668469,0.27583503723144887,1.0798207016121992,1.0344752788543694,-1.1892825109321024,3.258233068640841,-0.07740361603886825,2.1463541737476053,-1.7220296215904618,20.83333333333386,-39.41726804851319,1.1118788948932363,5,-0.4480013847351074,-1.2995738983154297,-3.279480218887329,-2.9481072425842285,0.15616798400878906,3,-0.017615461310123037,-1.9438308906948207,17.59978485107422,-1.0212637693867486,17.649768829345703,1.68247783116528,17.66642951965332,-0.017615461310123037
7251,2023-05-05,17.7626953125,17.82193374633789,17.583124160766598,17.58682632446289,1760878.0,0.0159890528352562,-1.6060486220963495,2.7941212121212122,80.52480971655814,72.52451143508308,-0.2473004758584274,-1.465641843393179,-2.74443700165741,-3.395699934359669,20.77774463118719,0.3387775421142578,1.1736809950635703,1.1985892295837388,-1.0473608298329253,3.444539289000401,0.07561419987540674,2.321564259292071,-1.891960158528601,73.26421682264407,6.846490454595951,1.1229750297083314,5,0.09996604919433594,-1.5791130065917969,-3.5830855369567853,-3.2276463508605957,0.023607254028320312,4,-0.011627155320523386,-2.4651251946806134,17.483156204223633,-1.9438308906948207,17.59978485107422,-1.0212637693867486,17.649768829345703,-0.011627155320523386
7252,2023-05-08,17.625701904296875,17.73122215270996,17.536842346191403,17.67938995361328,1599767.0,-0.007712422343174485,1.4706295910204334,-0.3052729757282606,76.47812895772701,72.2643801343266,0.1530506767991504,-1.218030937234392,-2.565595639711395,-3.2136944048158593,21.619981990847936,0.2258529663085973,1.229051093799459,0.9517244815826409,-1.2751839200313597,3.1786328831966397,-0.16172971922435764,2.065178682389641,-1.6497425218407766,56.37857639536693,-12.84218180377183,1.1134542008069996,5,0.23325729370117188,-1.3912105560302734,-3.5428197383880615,-3.0906529426574707,0.06970787048339844,0,-0.014259041067665845,-1.6060486220963495,17.7626953125,-2.4651251946806134,17.483156204223633,-1.9438308906948207,17.59978485107422,-0.014259041067665845
7253,2023-05-09,17.544248580932614,17.6849422454834,17.485008239746097,17.67938995361328,2627045.0,-0.004621281115868903,1.7342158461036359,2.517159300838492,74.45067737841518,72.41100869531846,0.13687524833314768,-1.0438575644714057,-2.442676418338877,-3.088900951494537,22.189931928144283,0.19993400573730113,1.3249356757989865,0.7774312019348102,-1.4310488277500788,2.985911231619701,-0.3268088129076361,1.8816712167772547,-1.4672739391312035,38.27188236690776,-32.22191866392154,1.1042400148424452,5,0.12032985687256215,-0.989491462707516,-3.476176261901852,-3.0091996192932093,0.4818611145019567,1,-0.0015252919607762205,1.4706295910204334,17.625701904296875,-1.6060486220963495,17.7626953125,-2.4651251946806134,17.483156204223633,-0.0015252919607762205
7254,2023-05-10,17.820083618164062,17.955223083496094,17.444280624389652,17.640512466430664,3681706.0,0.015722248573884823,1.27161216191577,-1.328765189900181,74.36230603252432,72.76157543364418,-0.16826290034745384,-1.2261106390079988,-2.6640930451727574,-3.3108388912464513,22.679416313795866,0.5109424591064418,1.4536073080630914,0.9539469242095961,-1.256504060734482,3.1643979091536725,-0.15127856826244113,2.059172416681635,-1.6461343273911524,76.82560657303422,8.946079001944724,1.1052254924720384,5,-0.1564311981201172,-1.1542515754699707,-3.2794814109802246,-3.2794814109802246,0.20796012878417613,2,-0.030654759101499618,1.7342158461036359,17.544248580932614,1.4706295910204334,17.625701904296875,-1.6060486220963495,17.7626953125,-0.030654759101499618
7255,2023-05-11,18.337472915649414,18.799678802490234,18.3316707611084,18.762935638427734,2759240.0,0.029034055539334025,-1.1415847330776046,-2.3693266912381703,77.1085082489703,73.31435735831329,-0.6428309985390683,-1.627872158152023,-3.1277479698099135,-3.7641540740648907,23.293562840687116,0.9795951843261719,1.3189981547287921,1.3449441432952867,-0.8999598858742424,3.5898481724648157,0.22249212871052393,2.467396157880051,-2.0704279618638672,65.89888533799397,1.3853255814761525,1.122452014584764,5,-0.25159263610839844,-1.5224719047546387,-3.7885403633117676,-3.7885403633117676,-0.2939586639404297,3,-0.04376720191776318,1.27161216191577,17.820083618164062,1.7342158461036359,17.544248580932614,1.4706295910204334,17.625701904296875,-0.04376720191776318
7256,2023-05-12,18.240774154663086,18.45157241821289,18.169219970703125,18.420629501342773,2081633.0,-0.005273287187996578,1.3359896482618232,0.4227288010221236,73.92693271183127,73.78546928472441,-0.522017522735247,-1.3890464902884787,-2.9665284640498992,-3.6021401938625424,24.394242727673305,0.2823524475097656,1.2260536711368601,1.1128038883209221,-1.0874828619027959,3.31309063854464,0.01266051320906314,2.212947263432781,-1.8217711699552588,58.7645418993862,-1.25468733411752,1.1001433751118586,5,-0.1548938751220703,-1.4257731437683105,-3.5233778953552246,-3.5233778953552246,-0.36357688903808594,4,-0.03297283116006944,-1.1415847330776046,18.337472915649414,1.27161216191577,17.820083618164062,1.7342158461036359,17.544248580932614,-0.03297283116006944
7257,2023-05-15,18.48638343811035,18.51732635498047,18.294925689697266,18.37228202819824,1854582.0,0.013464849757184094,1.5274634759613301,-0.6344065495885495,54.34843619584272,72.20813617822196,-0.7141893920068689,-1.43408656771539,-3.132391858924855,-3.774963320429819,26.853658566884715,0.2765522003173828,1.1651085974488957,1.184403562545775,-0.8538488754534796,3.2226560005450313,0.16527734354614765,2.2035297815454022,-1.9245399043355818,76.8853633240878,20.130799600692484,1.0191262189996282,5,-0.40050315856933594,-1.6713824272155762,-3.7689871788024902,-3.7689871788024902,-0.48928260803222656,0,-0.037870082805855354,1.3359896482618232,18.240774154663086,-1.1415847330776046,18.337472915649414,1.27161216191577,17.820083618164062,-0.037870082805855354
7258,2023-05-16,18.37228202819824,19.585819244384766,18.3316707611084,19.02208137512207,3556085.0,-0.006172186695905468,-2.4312200925727825,-5.6949282872520355,60.104866691604094,71.31050690686209,-0.5440322574022822,-1.139391821428955,-2.9437765110758214,-3.5985233356805324,29.440303958429055,1.2541484832763672,1.0848991584818286,0.9185662746429415,-0.9485953780643541,2.785727927350239,-0.015014551710706314,1.8521471009965893,-1.6761683783005417,43.33339567841668,-9.84334399817196,0.9335808263536485,5,0.10666847229004262,-1.1642107963561976,-3.6548857688903773,-3.6548857688903773,-0.4544715881347621,1,-0.03684203477712156,1.5274634759613301,18.48638343811035,1.3359896482618232,18.240774154663086,-1.1415847330776046,18.337472915649414,-0.03684203477712156
7259,2023-05-17,18.45157241821289,18.53086471557617,18.25431251525879,18.306528091430664,2901612.0,0.00431576163989611,-1.2170691988348072,-0.2232140236349428,68.73606077806389,71.11563630128188,-0.5473497875491198,-1.0347918087682402,-2.9557037959335,-3.6204112663752532,31.760209551282493,0.27655220031737926,1.0317147721470619,0.8474322795867906,-0.8107481354665111,2.5056126946400905,0.018342072060139714,1.6765224871134414,-1.5242823207562282,19.93170918236826,-29.734941881800424,0.8290902075266501,5,0.0634775161743164,-1.2435011863708496,-3.6328203678131104,-3.7341761589050293,-0.41772651672363637,2,-0.023058345009033587,-2.4312200925727825,18.37228202819824,1.5274634759613301,18.48638343811035,1.3359896482618232,18.240774154663086,-0.023058345009033587
7260,2023-05-18,18.304595947265625,18.478647232055664,18.304595947265625,18.360679626464844,1755625.0,-0.007965525518149885,-5.206842606448102,-0.38666578999276746,62.74563194917169,69.14017210490562,-0.3035163118694335,-0.7223736593721313,-2.7477109187047386,-3.424403432474385,34.624790585667384,0.17405128479003906,0.9869202594032913,0.5719125270843506,-0.8587412655531246,2.0025663197218257,-0.14341436923438522,1.2872394234030864,-1.1646235180547144,9.556405899508015,-35.511358615699486,0.7153268963187375,5,0.21045398712158203,-1.096524715423584,-3.4858438968658447,-3.5871996879577637,-0.18178939819335938,3,-0.015108347713006953,-1.2170691988348072,18.45157241821289,-2.4312200925727825,18.37228202819824,1.5274634759613301,18.48638343811035,-0.015108347713006953
7261,2023-05-19,18.27945327758789,18.482515335083008,18.27945327758789,18.37228202819824,2198178.0,-0.001373571410708485,-3.374982021409932,1.6551829683035688,64.04534350678003,67.75875149924484,-0.22055672637120693,-0.5238845282801492,-2.6572438982322275,-3.3490501690459773,37.62302903424379,0.2030620574951172,0.948035567718744,0.4196688652038567,-0.6774086234677092,1.5167463538754227,-0.12886987913192627,0.9682076095396397,-0.9438131031630732,1.8881438432988156,-42.66074894161659,0.5485387443357832,5,0.2355966567993164,-1.0713820457458496,-3.3713791370391846,-3.4981894493103027,-0.023206710815429688,4,-0.012907334934802783,-5.206842606448102,18.304595947265625,-1.2170691988348072,18.45157241821289,-2.4312200925727825,18.37228202819824,-0.012907334934802783
7262,2023-05-22,18.14601325988769,18.269784927368164,17.941017150878906,18.240774154663086,2409433.0,-0.007300000479981916,3.3037377343886543,1.0208140705583382,60.79223083821614,66.2411463281116,-0.0062009355937568955,-0.23741488042830738,-2.457191238311669,-3.1651336942562196,40.04939222079664,0.3384361267089844,0.9066312458177315,0.1813503265380838,-0.5141962448941122,0.8768968979702798,-0.1664229591780142,0.5291236122541818,-0.6303587598660769,12.463268974314158,-32.787530506688626,0.34777328571609845,5,0.36903667449951527,-0.9379420280456507,-3.0778062343597377,-3.364749431610104,0.21079826354980824,0,-0.01481405256420254,-3.374982021409932,18.27945327758789,-5.206842606448102,18.304595947265625,-1.2170691988348072,18.45157241821289,-0.01481405256420254
7263,2023-05-23,18.066722869873047,18.190492630004886,17.869461059570312,18.057052612304688,2500335.0,-0.004369576329469549,1.4962625693352298,-0.10204903184251458,60.02706541737587,64.64834181531732,0.17321143213686696,-0.18261726954575863,-2.3215189425050937,-3.0396310842773957,39.88874875067769,0.32103157043457387,0.7924467845807186,0.11166515350341655,-0.5719810018675524,0.7953113088743855,-0.23015792418206615,0.45348823118889925,-0.3854551903023804,29.82472330043907,-15.675151525505566,0.3418230776854841,5,0.6609172821044922,-0.7299904823303223,-2.9429783821105957,-3.285459041595459,0.5028190612792969,1,-0.003853606450731517,3.3037377343886543,18.14601325988769,-3.374982021409932,18.27945327758789,-5.206842606448102,18.304595947265625,-0.003853606450731517
7264,2023-05-24,17.598712921142578,17.882999420166016,17.505884170532227,17.882999420166016,2584312.0,-0.025904529122483755,1.6530647844989534,-29.39802761341223,52.156094325078584,61.875851379329355,0.6777950598594487,0.276291398477742,-1.792450877775913,-2.52370029389896,39.438325672783456,0.5608386993408203,0.7042824531131977,-0.341573810577394,-1.0432895151310575,0.3601418939762695,-0.6924316628542257,0.00928404169943775,1.9871063232421875,9.504995742486857,-37.49922912010578,0.3508578522768321,5,0.947138786315918,-0.2129220962524414,-2.474968433380127,-2.8174490928649902,1.1893634796142614,2,0.01813186682178003,1.4962625693352298,18.066722869873047,3.3037377343886543,18.14601325988769,-3.374982021409932,18.27945327758789,0.01813186682178003
7265,2023-05-25,17.231267929077152,17.674135208129886,17.231267929077152,17.67220115661621,2005685.0,-0.02087908324386545,-1.0087725369415834,1.5510171220009537,40.39939106542197,58.15056897417277,0.9742789975485806,0.6451661120327081,-1.364750465941512,-2.1171379453914874,39.18646936646118,0.4428672790527344,0.6236357869194862,-0.6889268875122028,-1.4483168808498768,0.07046310582547122,-1.0686218841810415,-0.309231890843364,2.3129526138305643,0.0,-41.87803295714025,0.37969499666883727,5,1.177275657653805,0.15452289581298473,-2.107523441314701,-2.450004100799564,1.9223194122314418,3,0.04657683785751954,1.6530647844989534,17.598712921142578,1.4962625693352298,18.066722869873047,3.3037377343886543,18.14601325988769,0.04657683785751954
7266,2023-05-26,17.598712921142578,17.64899444580078,17.115230560302734,17.271879196166992,3406883.0,0.02132431540022517,1.4977440991793074,-0.741231788767006,49.54990260083136,57.61739857472707,0.5656654935506502,0.2812681833964419,-1.6725153348747757,-2.4469222568020292,38.839934899852665,0.5337638854980469,0.5301668266806701,-0.31457872390747,-1.0834401815237449,0.4542827337088049,-0.6990094527156074,0.06985200490066745,1.8529895172119168,41.87610169183522,1.7565999495701234,0.3844307288081381,5,0.7518119812011719,-0.04168224334716797,-2.474968433380127,-2.8174490928649902,1.3769550323486328,4,0.029780224853833248,-1.0087725369415834,17.231267929077152,1.6530647844989534,17.598712921142578,1.4962625693352298,18.066722869873047,0.029780224853833248
7267,2023-05-29,17.627721786499023,17.674135208129886,17.478809356689453,17.502016067504886,1521943.0,0.0016483515292526896,-1.2696586879433036,0.3846167313471923,51.41687376083447,56.65206602686377,0.4492945836181583,0.2626784038974215,-1.6163447388110441,-2.444961399547612,38.33899805883261,0.19532585144043324,0.3609006587389523,-0.28363447189331126,-1.0553021179027517,0.48803317411612923,-0.6694682948980315,0.10219935111140899,1.683792339172367,47.66198312363509,7.006852208621957,0.3858338230047211,5,0.1953258514404297,-0.05032777786254883,-2.5039772987365723,-2.8464579582214355,1.7840442657470703,0,0.03565547425163129,1.4977440991793074,17.598712921142578,-1.0087725369415834,17.231267929077152,1.6530647844989534,17.598712921142578,0.03565547425163129
7268,2023-05-30,17.676069259643555,17.88880157470703,17.575504302978516,17.734086990356445,3222815.0,0.002742695495770775,-1.4179056142726765,-0.46153612721149606,47.35091925785742,54.27593919128528,0.32609612360686313,0.2280969698988926,-1.58829527220961,-2.4615662469204054,37.91462346498965,0.3132972717285156,0.21680265265046827,-0.23660202026367116,-1.0064802667727655,0.5332762262454231,-0.6215411435182183,0.148337102990876,1.5036678521057176,72.49996301538067,34.91567501619717,0.384939123254548,5,0.1228036880493164,0.6744556427001953,-2.5523247718811035,-2.894805431365967,1.4156322479248047,1,0.03851208398171169,-1.2696586879433036,17.627721786499023,1.4977440991793074,17.598712921142578,-1.0087725369415834,17.231267929077152,0.03851208398171169
7269,2023-05-31,17.06301498413086,17.683805465698242,17.043676376342773,17.560033798217773,7652872.0,-0.034682726487860416,-1.3898967097369141,8.566671050036163,27.35392025747099,50.34352678109631,0.8062562988322028,0.8420481717631603,-0.9057056354436881,-1.8214308027142216,37.187942112413374,0.6401290893554688,0.15327896994900314,-0.8228178024291992,-1.671965517894435,0.0263299130360366,-1.2473916601618171,-0.3982439446965813,1.9928517345316195,2.288253601420933,-30.404337944030644,0.4245738577326185,5,0.7000808715820312,1.2517328262329102,-0.7396636009216309,-1.0821442604064941,1.4871883392333949,2,0.0882919547584411,-1.4179056142726765,17.676069259643555,-1.2696586879433036,17.627721786499023,1.4977440991793074,17.598712921142578,0.0882919547584411
7270,2023-06-01,17.175182342529293,17.368574142456055,17.037874221801758,17.29315185546875,1872268.0,0.006573712705682633,1.4604359425554863,0.23735421999302275,31.168821538334925,46.69057989571352,0.5777950031976147,0.7437580398605199,-0.9302627339546028,-1.9060923174969986,36.71433662272784,0.3306999206542969,0.07764514430919789,-0.6952517509460492,-1.5853291551961455,0.1948256533040471,-1.140290453071099,-0.25021304882099926,1.719709148747608,16.136291806666232,-12.71068363596618,0.44503870212504837,6,0.4786472320556676,1.1366643905639684,-0.8518309593200648,-1.194311618804928,1.8236923217773473,3,0.09390840959130253,-1.3898967097369141,17.06301498413086,-1.4179056142726765,17.676069259643555,-1.2696586879433036,17.627721786499023,0.09390840959130253
7271,2023-06-02,17.55616569519043,17.627721786499023,17.165512084960938,17.200323104858402,1909332.0,0.02218220133347537,-1.1727291474272188,-3.016394502829305,34.311786602571615,43.748308313975244,0.09322760221217408,0.36523443295448743,-1.2292788095080454,-2.2571638669006866,36.17016247619799,0.46220970153808594,-0.024185475887456676,-0.3039419174194329,-1.2040183748135576,0.5961345399746918,-0.7539801461164934,0.14609631127762768,1.153024069138958,60.9090155133806,36.563107948007826,0.45003822869706206,6,0.058017730712890625,0.755681037902832,-1.2328143119812012,-1.5752949714660645,1.5374698638916016,4,0.09098920993641468,1.4604359425554863,17.175182342529293,-1.3898967097369141,17.06301498413086,-1.4179056142726765,17.676069259643555,0.09098920993641468
7272,2023-06-05,17.37437629699707,17.5697021484375,17.37437629699707,17.548429489135742,1404547.0,-0.010354732425609359,-1.2444385999517829,-0.48912973564032136,33.5458906082728,40.80595555740823,0.17215321601432976,0.555721892010439,-0.9683317716401589,-2.049999643067471,35.700327196572125,0.1953258514404297,-0.11247858609456074,-0.47316503524780273,-1.3938037592146806,0.4474736887190751,-0.9334843972312399,-0.012845673264365587,1.167681913079555,39.54533533872338,16.87412918969153,0.46031936198343865,6,0.08896160125732422,0.9374704360961914,-0.9866943359375,-1.393505573272705,1.699920654296875,0,0.0921639792486193,-1.1727291474272188,17.55616569519043,1.4604359425554863,17.175182342529293,-1.3898967097369141,17.06301498413086,0.0921639792486193
7273,2023-06-06,17.517488479614258,17.550363540649414,17.331830978393555,17.409187316894528,1256470.0,0.008236968059792904,1.5111284012580408,-0.6222302583996522,34.91569986453577,38.89035617290347,-0.06376678213953113,0.432686161897994,-1.025708845337924,-2.1698987036729633,35.29299411584819,0.21853256225585938,-0.20656137031195954,-0.32871484756469727,-1.2512852810704125,0.593855585941018,-0.7900000643175531,0.13257036918815857,0.8741513316348808,74.25159602426075,49.11744394552616,0.4612852167528571,6,-0.05415058135986328,0.7943582534790039,-1.1052772998809814,-1.5366177558898926,2.0925064086914062,1,0.10813636754128741,-1.2444385999517829,17.37437629699707,-1.1727291474272188,17.55616569519043,1.4604359425554863,17.175182342529293,0.10813636754128741
7274,2023-06-07,17.273813247680664,17.517488479614258,17.266077041625973,17.480743408203125,1599978.0,-0.013910397727229462,-1.2608680737201898,-1.910691956816478,33.85826207209652,38.163564062533986,0.14413176142071293,0.6675641878606022,-0.6829197418280444,-1.9044281275627277,34.50362477579418,0.2514114379882848,-0.29766135131184157,-0.5450765609741204,-1.5025869919438755,0.4124338699956347,-1.023831776458998,-0.06632134548924284,0.9824500046237361,40.0,12.36267345435629,0.47875521548487765,6,0.18952465057373047,1.0380334854125977,-0.8616020679473877,-1.2929425239562988,2.2781620025634766,2,0.10523954576918793,1.5111284012580408,17.517488479614258,-1.2444385999517829,17.37437629699707,-1.1727291474272188,17.55616569519043,0.10523954576918793
7275,2023-06-08,17.534893035888672,17.618051528930664,17.163579940795902,17.21192741394043,2005801.0,0.015114195369865024,-1.165900837639721,-1.5607469744034068,39.14270647448076,37.007208937383915,-0.07749939178020426,0.3618251804169468,-0.8522218883453903,-2.1482396607352925,32.779689363444675,0.4544715881347621,-0.38255306054613314,-0.24386777877807475,-1.17682499849305,0.6890894409369004,-0.7103463886355641,0.2226108310794146,0.5995313133654641,79.9999178118218,47.07699557253335,0.46647860985748796,6,-0.07155513763427734,0.7769536972045898,-1.0370619297027588,-1.5540223121643066,2.060596466064453,3,0.05790228006509923,-1.2608680737201898,17.273813247680664,1.5111284012580408,17.517488479614258,-1.2444385999517829,17.37437629699707,0.05790228006509923
7276,2023-06-09,17.639324188232422,17.79790687561035,17.473007202148438,17.527156829833984,2251870.0,0.005955619582623584,-1.947382081184898,0.34730432831149194,42.54833814400604,36.02181609106965,-0.19619614085705805,0.2213745727796308,-0.8564580740954604,-2.2196335153851052,31.44598126017422,0.32489967346191406,-0.41270644669865675,-0.10936412811279439,-1.0180755024732946,0.7993472462477058,-0.5637198152930445,0.3449915590674557,0.38544514827647447,74.99984965571144,37.857672372582,0.4543556871802495,6,-0.17598628997802734,0.6725225448608398,-1.0299556255340576,-1.6584534645080566,1.8981475830078125,4,0.07707497529759122,-1.165900837639721,17.534893035888672,-1.2608680737201898,17.273813247680664,1.5111284012580408,17.517488479614258,0.07707497529759122
7277,2023-06-12,17.78630256652832,18.062854766845703,17.695409774780273,17.695409774780273,2907490.0,0.00833242683945623,-7.085239434255256,0.810331927628894,45.95648034112529,35.86687843365496,-0.35572221041682894,0.020299467651330616,-0.9142685106321835,-2.3322071837212217,30.136940854682525,0.42353057861328125,-0.37067469261319985,0.07261829376220774,-0.767814902404556,0.9130514899289714,-0.3475983043211741,0.4928348918455896,-0.7484283447265625,69.24719870874407,29.891423332807634,0.4202165980833816,6,-0.23593807220458984,0.5255441665649414,-0.7631807327270508,-1.805431842803955,2.026754379272461,0,0.07350223508588871,-1.947382081184898,17.639324188232422,-1.165900837639721,17.534893035888672,-1.2608680737201898,17.273813247680664,0.07350223508588871
7278,2023-06-13,17.695409774780273,17.95842170715332,17.69154167175293,17.93521499633789,2541218.0,-0.005110269062840289,-1.1562454250556697,-2.638330465438368,51.56446630643753,38.55693910576236,-0.2925636492847232,0.06101070028115174,-0.7607590715786117,-2.20241859774287,27.902899162929383,0.2668800354003906,-0.3880815513820828,0.015569114685057173,-0.7656220066478667,0.7967602360179811,-0.3750264459814048,0.4061646753515191,-0.6370359420776381,59.1398556457444,15.346876934983655,0.39059556066646256,6,-0.14504528045654297,0.6164369583129883,-0.6486845016479492,-1.7145390510559082,2.0886363983154297,1,0.0779234385676042,-7.085239434255256,17.78630256652832,-1.947382081184898,17.639324188232422,-1.165900837639721,17.534893035888672,0.0779234385676042
7279,2023-06-14,18.02610969543457,18.113136291503906,17.606447219848633,17.695409774780273,2716326.0,0.01868845790311191,1.0076709140101876,-1.379035529361235,63.01455340412238,42.09535375751652,-0.5277838043280418,-0.3195833343453245,-1.0352268588009892,-2.494240003867109,25.811664256573643,0.5066890716552734,-0.40731973535529775,0.36754217147827006,-0.3453488086210825,1.0804331515776227,0.011096681428593769,0.7239876615279464,-0.9476462440490749,90.83502564071658,39.78810295932017,0.3564454900496765,6,-0.38775157928466797,0.2857370376586914,-0.9164419174194336,-2.045238971710205,2.0190181732177734,2,0.08786616855395257,-1.1562454250556697,17.695409774780273,-7.085239434255256,17.78630256652832,-1.947382081184898,17.639324188232422,0.08786616855395257
7280,2023-06-15,18.02804374694824,18.215633392333984,17.975828170776367,18.033845901489254,2064706.0,0.00010729167559420105,-3.350866871993913,-0.01754507388310205,57.98560630410668,44.7257781687982,-0.4425565218635157,-0.3618505563627856,-0.9796275681966584,-2.467796899599705,23.667521097122957,0.2398052215576172,-0.4165695577994981,0.38330383300780824,-0.28623650575039505,1.0528441717660115,0.04853366362870659,0.7180740023869099,-0.9081933819580073,74.7396943623984,21.60192089702047,0.3347701693791016,6,-0.33843708038329723,0.2838029861450231,-0.8633015155792201,-2.0471730232238734,2.1137790679931676,3,0.08453116293074614,1.0076709140101876,18.02610969543457,-1.1562454250556697,17.695409774780273,-7.085239434255256,17.78630256652832,0.08453116293074614
7281,2023-06-16,18.043514251708984,18.337472915649414,18.01450538635254,18.182758331298828,5555197.0,0.0008581355236263466,-2.2745063912900543,23.99868507560815,57.77293800262289,47.41767232372598,-0.4264750605485972,-0.4172984302919076,-0.9321404783283498,-2.45176319979689,21.538948168539513,0.322967529296875,-0.30539084037961217,0.4105712890624993,-0.21900280541717976,1.0401453835421783,0.09578424182265977,0.7253583363023388,-0.8579169050781275,59.78818998716303,5.711656707890604,0.3147870472398388,6,-0.2929878234863281,0.26833248138427734,-0.5930736064910889,-1.9134745597839355,0.9360198974609375,4,0.08601291459046823,-3.350866871993913,18.02804374694824,1.0076709140101876,18.02610969543457,-1.1562454250556697,17.695409774780273,0.08601291459046823
7282,2023-06-19,17.877197265625,18.03771209716797,17.766963958740234,18.022241592407227,1664062.0,-0.00921754951745235,2.0769397509402063,1.0416552517670266,53.601107560246135,49.49382873436047,-0.20264211256504439,-0.28686054389629234,-0.7026649543895722,-2.2515151473951747,19.858741497472,0.27655029296875,-0.2114503752710455,0.25769510269164897,-0.3362272295979132,0.8516174349812111,-0.03926606345313033,0.5546562688364283,-0.5994498734726577,37.03700804658881,-14.101468135985769,0.2969611661447808,6,-0.12667083740234375,0.4346494674682617,-0.4267566204071045,-1.7471575736999512,0.9340858459472656,0,0.09287107374530557,-2.2745063912900543,18.043514251708984,-3.350866871993913,18.02804374694824,1.0076709140101876,18.02610969543457,0.09287107374530557
7283,2023-06-20,17.997100830078125,18.122806549072266,17.695409774780273,17.782434463500977,1828097.0,0.006707067258449939,-1.1990196222748886,-1.4800052600433953,70.31120652042277,53.54415589528561,-0.2764273793214933,-0.43452581746034014,-0.7650697410079985,-2.336830217437342,18.305850078958873,0.4273967742919922,-0.1458375609922129,0.3810797691345229,-0.20253235531222202,0.9646918935812678,0.08927370691115044,0.6728858313578954,-0.6345753960460172,53.439107882734795,-3.718372246432267,0.29180606222337174,6,-0.24657440185546875,0.3147459030151367,-0.5466601848602295,-1.8670611381530762,0.224334716796875,1,0.10090270276686408,2.0769397509402063,17.877197265625,-2.2745063912900543,18.043514251708984,-3.350866871993913,18.02804374694824,0.10090270276686408
7284,2023-06-21,17.917810440063477,18.008703231811523,17.861726760864258,18.00676918029785,1661902.0,-0.004405731276569402,2.166680364921509,-0.41440464872453286,66.3822897530903,56.57077625957556,-0.10748210381332157,-0.3479429217306631,-0.6327311612701934,-2.2243618460903978,17.474435844640233,0.14697647094726562,-0.05919772990144523,0.2858345031738274,-0.3130330030187132,0.884702009366368,-0.01359924992244288,0.5852682562700977,-0.47728920750198256,34.63844147510887,-26.563356545120243,0.2994337530962698,6,-0.012570381164550781,-0.13344097137451172,-0.07429957389831543,-1.394700527191162,0.4544715881347621,2,0.104155345279209,-1.1990196222748886,17.997100830078125,2.0769397509402063,17.877197265625,-2.2745063912900543,18.043514251708984,0.104155345279209
7285,2023-06-22,18.033845901489254,18.041580200195312,17.61418342590332,17.745691299438477,1547858.0,0.006475984429789916,1.8153103916173532,-3.239193825042842,61.93240075470253,58.724560994097395,-0.1623733000254184,-0.4224263685693721,-0.6925005151314032,-2.3221992384199304,16.923901540118308,0.4273967742919922,0.021374185466253692,0.36174106597900035,-0.23160393319367145,0.9550860651516722,0.06506856639266445,0.6584135655653363,-0.5215685342807284,58.021370631730576,-3.084552353402806,0.29667249958633624,6,-0.06188583374023082,-0.27365112304687145,-0.17228531837463024,-1.5107359886169398,0.35777473449707387,3,0.11152817752518307,2.166680364921509,17.917810440063477,-1.1990196222748886,17.997100830078125,2.0769397509402063,17.877197265625,0.11152817752518307
7286,2023-06-23,18.122806549072266,18.14988136291504,17.908140182495114,17.927480697631836,2377244.0,0.0049329825744859335,-1.0661031731152937,0.6778508829992935,69.60492670004827,61.35216614508884,-0.19616892443021428,-0.4955153913409269,-0.7140491854604534,-2.38002227765708,16.65377642192814,0.24174118041992543,0.13554393703758905,0.4244970321655259,-0.20064107016432686,1.0496351344953787,0.1119279810006013,0.7370660833304505,-0.5445135379884682,94.94588050986256,29.827455135267783,0.3125690511649259,6,-0.1508464813232422,-0.3626117706298828,-0.2612459659576416,-1.5996966361999512,0.16051483154296875,4,0.11140748318435789,1.8153103916173532,18.033845901489254,2.166680364921509,17.917810440063477,-1.1990196222748886,17.997100830078125,0.11140748318435789
7287,2023-06-26,18.25624656677246,18.4186954498291,18.03771209716797,18.14988136291504,2569115.0,0.00736309894049092,-1.3040765007151756,0.5445526184733466,69.45012453800419,63.3394615041518,-0.2860145166432204,-0.6107679777284147,-0.7601875678877192,-2.4853117870124617,16.516994051322065,0.3809833526611328,0.22354269817144257,0.5265108108520522,-0.14514821560245394,1.1981698373065583,0.19068129762479913,0.8623403240793053,-0.6420631408691406,79.8077743743421,15.190108190176616,0.33582951322725335,6,-0.24367523193359375,-0.5279617309570312,-0.3946859836578369,-1.7331366539001465,-0.04061317443847656,0,0.039618635722957984,-1.0661031731152937,18.122806549072266,1.8153103916173532,18.033845901489254,2.166680364921509,17.917810440063477,0.039618635722957984
7288,2023-06-27,18.3568115234375,18.43610191345215,18.27945327758789,18.3432731628418,1862939.0,0.005508523140133059,-1.2191629063200844,0.12728185632819528,80.83710512909914,65.3197450291492,-0.3161385778269228,-0.6932624543027046,-0.7811651286472348,-2.5657234070729302,16.087365716053785,0.1798553466796875,0.2978315160264273,0.593038654327394,-0.13389017025383154,1.3199674789086195,0.229574242036783,0.956503066618005,-0.6621768951416023,90.35301052162572,21.68690945667781,0.36346441229061194,6,-0.3316688537597656,-0.6198234558105469,-0.495250940322876,-1.8337016105651855,-0.3674468994140625,1,0.024757653994241124,-1.3040765007151756,18.25624656677246,-1.0661031731152937,18.122806549072266,1.8153103916173532,18.033845901489254,0.024757653994241124
7289,2023-06-28,18.569541931152344,18.61595726013184,18.459308624267575,18.49605369567871,1746400.0,0.011588636046256484,-1.1315874849141503,5.428148774304045,80.294538143639,67.79851523354169,-0.4958169682847213,-0.8298895590446946,-0.913597028279753,-2.753902936575644,16.819764328231745,0.2591457366943395,0.3578503268363846,0.7304427146911614,-0.0029333569854763653,1.4638187863677992,0.3637546788528425,1.0971307505294803,-0.7859312286376969,95.36668583331078,26.972040079327996,0.3666880358383194,6,-0.4544715881347656,-0.7426261901855469,-0.5373556613922119,-2.0464320182800293,-0.37131309509277344,2,-0.01874609430690155,-1.2191629063200844,18.3568115234375,-1.3040765007151756,18.25624656677246,-1.0661031731152937,18.122806549072266,-0.01874609430690155
7290,2023-06-29,18.78807640075684,18.948591232299805,18.637229919433594,18.637229919433594,1817961.0,0.011768436206704758,-3.128187944921416,2.0526616314984003,81.52876645206956,70.43805172792466,-0.6651507930821978,-0.9711878208036531,-1.0570078287836715,-2.941548379590671,17.80022592627893,0.37904930114746094,0.4124421712627431,0.8683324813842823,0.08906927801689335,1.6475956847516713,0.4787008797005896,1.257964083067975,-0.8879371801757863,84.57257248449157,16.3106329199219,0.38963160168369443,6,-0.506689071655277,-0.7948436737060582,-0.8222551345825231,-2.264966487884525,-0.5008869171142649,3,-0.02213075802384168,-1.1315874849141503,18.569541931152344,-1.2191629063200844,18.3568115234375,-1.3040765007151756,18.25624656677246,-0.02213075802384168
7291,2023-06-30,19.153587341308594,19.327640533447266,18.8596305847168,18.88670539855957,3076180.0,0.019454409954231977,-1.9156630800948657,1.769228823953326,83.50719876750145,73.76095075095301,-0.9573097936599915,-1.2763257200355582,-1.3417183246581743,-3.2744998341091556,18.631899541484927,0.5395641326904261,0.4126767354723704,1.1539723396301262,0.21959547611850283,2.0883492031417497,0.6867839078743145,1.621160771385938,-1.0856957988525409,86.50675593750647,17.61062220276527,0.467188431755811,6,-0.6826753616333008,-0.970829963684082,-1.2564201354980469,-2.6304774284362793,-0.876068115234375,4,-0.039781931799215964,-3.128187944921416,18.78807640075684,-1.1315874849141503,18.569541931152344,-1.2191629063200844,18.3568115234375,-0.039781931799215964
7292,2023-07-03,18.97566795349121,19.527801513671875,18.97566795349121,19.20967102050781,2968528.0,-0.00928908953956964,-3.719028406080613,-0.8768036705902399,80.09098701363908,74.84759302797706,-0.6785419249004505,-1.0248344031484464,-1.093426297586312,-3.0650205827052233,19.600619857219943,0.5521335601806641,0.43461609094951115,0.8959883689880357,-0.08601653645748897,1.8779932744335603,0.40498591626527514,1.3869908217107962,-0.6810215926567409,55.7708703211947,-13.766196339109207,0.491002452722762,7,-0.4046754837036133,-0.6928300857543945,-1.0218901634216309,-2.4525580406188965,-1.0327167510986328,0,-0.036486018546113774,-1.9156630800948657,19.153587341308594,-3.128187944921416,18.78807640075684,-1.1315874849141503,18.569541931152344,-0.036486018546113774
7293,2023-07-04,19.411766052246094,19.4504451751709,18.946657180786133,18.95245933532715,2066798.0,0.02298196299723121,-1.1396313382720449,-1.9628234910543558,81.03081968557548,76.47520746491985,-0.9977954621108154,-1.3826297217011927,-1.5238915245854372,-3.4630963140605715,20.680872602942745,0.5037879943847656,0.4715431216450554,1.2373725891113274,0.12670035018435044,2.3480448280383044,0.6820364696478372,1.7927087085748177,-0.870488660844142,89.140268262293,21.376173771049594,0.5553361194634892,7,-0.8407735824584961,-1.1289281845092773,-1.7115452289581299,-2.8886561393737793,-1.3199024200439453,1,-0.061618950933818195,-3.719028406080613,18.97566795349121,-1.9156630800948657,19.153587341308594,-3.128187944921416,18.78807640075684,-0.061618950933818195
7294,2023-07-05,19.09170150756836,19.416601181030273,18.96599769592285,19.29476356506348,2877266.0,-0.016488172370112686,1.0173085872623484,-0.4421055691440181,70.84916347322184,77.46595887808866,-0.5517225681205993,-0.9690755877633954,-1.1900401529218563,-3.101902882600779,21.96491179528268,0.4506034851074219,0.5331379973744745,0.826413631439209,-0.2714061547186084,1.9242334175970264,0.2775037383602985,1.3753235245181195,-0.3531192917124244,51.03144891158152,-15.19552042954271,0.5489098930789095,7,-0.3737306594848633,-0.808863639831543,-1.0170025825500488,-2.568591594696045,-0.8915386199951207,2,-0.05773905919846545,-1.1396313382720449,19.411766052246094,-3.719028406080613,18.97566795349121,-1.9156630800948657,19.153587341308594,-0.05773905919846545
7295,2023-07-06,18.550203323364254,18.93118667602539,18.40515899658203,18.917648315429688,3141162.0,-0.02836301332227742,1.6666602205537533,1.8095206785455837,58.23384464701372,76.20250531664037,0.07903501162301296,-0.36639826893919647,-0.6323481955140622,-2.522568682951416,22.957125406403733,0.6865425109863281,0.5328121448445486,0.23414993286132457,-0.8142470172847212,1.2825468830073703,-0.29004854221170007,0.7583484079343492,0.9775981903076207,12.919903226025358,-51.88582388931961,0.5241984750730235,7,0.23255348205566762,-0.26736545562743785,-0.5112814903259242,-2.02709341049194,-0.6652698516845668,3,-0.018974157919949386,1.0173085872623484,19.09170150756836,-1.1396313382720449,19.411766052246094,-3.719028406080613,18.97566795349121,-0.018974157919949386
7296,2023-07-07,18.99887466430664,19.15938949584961,18.631427764892575,18.670106887817386,2120469.0,0.02418686917448931,-1.5999896678203986,-0.8947401205313162,66.69549171019756,75.89643500243965,-0.2595967663212555,-0.7462539480950099,-1.0626203917042076,-2.9321844300119437,23.810888012738953,0.6091861724853551,0.566101875106682,0.6148437499999986,-0.42507126555731745,1.6547587655573146,0.09488624222133879,1.1348012577786584,0.5064739990234379,52.88554982432534,-14.795223195887743,0.5199575077786587,7,-0.09524726867675781,-0.6531839370727539,-1.0160365104675293,-2.475764751434326,-0.33650398254394887,4,-0.03745933342047436,1.6666602205537533,18.550203323364254,1.0173085872623484,19.09170150756836,-1.1396313382720449,19.411766052246094,-0.03745933342047436
7297,2023-07-10,19.09363555908203,19.20387077331543,18.807415008544922,18.822887420654297,1849140.0,0.004987710927606637,-1.6282069113760795,0.8235239515226145,66.44433867385801,74.29723872963507,-0.2492987811707863,-0.7779361263235991,-1.1352338257151473,-2.9864692663807695,24.28325180992371,0.3964557647705078,0.6163484643395876,0.6442379951477051,-0.40181362725669345,1.6902896175521036,0.12121218394550581,1.1672638063499043,0.38970931091308714,65.86488720528583,-3.467931235868363,0.5230258112021988,7,-0.12715530395507812,-0.7479448318481445,-1.1306204795837402,-2.570525646209717,-0.3210296630859375,0,-0.04274284645700277,-1.5999896678203986,18.99887466430664,1.6666602205537533,18.550203323364254,1.0173085872623484,19.09170150756836,-0.04274284645700277
7298,2023-07-11,19.074296951293945,19.186464309692386,19.0201473236084,19.172927856445312,2092901.0,-0.0010128300463390083,1.6461725210529379,-0.36429024304332513,67.66098523464593,72.89351062863584,-0.13128819140589343,-0.6851247992347673,-1.0929787347915436,-2.9287799784238686,24.790706557213976,0.16631698608398793,0.6495435449543798,0.555955028533937,-0.46224763460828555,1.5741576916761595,0.04685369696282393,1.06505636010505,0.38748420123291183,66.15681696892437,-7.252120719989193,0.5091013315711119,7,-0.10781669616699219,-0.7286062240600586,-1.1867046356201172,-2.551187038421631,0.023206710815426135,1,-0.059312579215383354,-1.6282069113760795,19.09363555908203,-1.5999896678203986,18.99887466430664,1.6666602205537533,18.550203323364254,-0.059312579215383354
7299,2023-07-12,19.609994888305664,19.842065811157227,19.479454040527344,19.653507232666016,4258143.0,0.02808480639572819,-1.380951188202511,0.44116338883409717,71.33511651803923,71.76088285818803,-0.5630921612952235,-1.1553113387468024,-1.5974514640494952,-3.4207310355408396,25.407599976235023,0.7677688598632812,0.6932521594472547,1.0124587059020982,-0.08763489458443985,2.1125523063886362,0.46241190565882917,1.5625055061453672,-1.2048358917236328,83.84927119159279,8.1430351070575,0.5500468002432688,7,-0.48638248443603516,-1.1071720123291016,-1.722402572631836,-3.0868849754333496,0.2320709228515625,2,-0.07741619846157366,1.6461725210529379,19.074296951293945,-1.6282069113760795,19.09363555908203,-1.5999896678203986,18.99887466430664,-0.07741619846157366
7300,2023-07-13,19.55197525024414,19.788881301879886,19.464948654174805,19.580984115600586,1601363.0,-0.0029586768579997758,-2.190479321454437,0.6666812782185596,69.50897422812469,70.20552457603506,-0.43060029421028645,-1.0300815860161485,-1.504477150240902,-3.323025619053464,25.870602867435505,0.3239326477050817,0.7137427775295748,0.8782424926757812,-0.26598715905659986,2.0224721444081624,0.3061276668095907,1.4503573185419718,-1.1180781173706045,76.03820879344225,2.651411841447171,0.5721148258661909,7,-0.4283628463745117,-1.0491523742675781,-1.6643829345703125,-3.028865337371826,0.19339370727539062,3,-0.06913942685427765,-1.380951188202511,19.609994888305664,1.6461725210529379,19.074296951293945,-1.6282069113760795,19.09363555908203,-0.06913942685427765
7301,2023-07-14,19.595489501953125,19.79855155944824,19.53263664245605,19.542306900024414,1192503.0,0.0022255680642007114,-6.333245667095513,-1.833322374909593,68.74155541118304,68.94447662020661,-0.4524149505279311,-1.0027771184829462,-1.5208221568202305,-3.3226215050491135,26.16038133611191,0.2659149169921875,0.7281402088235929,0.8441579818725593,-0.3302194233816351,2.0185353871267537,0.25696927924546387,1.4313466844996547,-1.1334289955139134,76.16816141431086,3.4451280493977805,0.5871887026270965,7,-0.4718770980834961,-0.937952995300293,-1.7078971862792969,-3.0723795890808105,0.34327125549316406,4,-0.08729335544809647,-2.190479321454437,19.55197525024414,-1.380951188202511,19.609994888305664,1.6461725210529379,19.074296951293945,-0.08729335544809647
7302,2023-07-17,19.537471771240234,19.803386688232425,19.53263664245605,19.595489501953125,1157148.0,-0.002960769656053186,-6.999943642920921,-1.0909156116630205,66.72144981938845,67.35454663507471,-0.3423236777878387,-0.8579877276980952,-1.4313327984141324,-3.219867494083921,27.145203220781166,0.2707500457763743,0.7218769842677375,0.7031265258789077,-0.44552037651915555,1.851773428276971,0.12880307467987606,1.2774499770779393,-1.0478111587066614,62.941089106613255,-7.239910727237223,0.5743234511990307,7,-0.41385936737060547,-0.8132152557373047,-1.6498794555664062,-2.811650276184082,0.48348045349121094,0,-0.04479090742773173,-6.333245667095513,19.595489501953125,-2.190479321454437,19.55197525024414,-1.380951188202511,19.609994888305664,-0.04479090742773173
7303,2023-07-18,19.81305694580078,19.871074676513672,19.421436309814453,19.479454040527344,1252244.0,0.014105467574684782,1.0,-5.750016437635611,67.30357643341851,66.96059251954101,-0.6202225413270313,-1.0440810555857283,-1.6689692588765865,-3.448807484989281,27.899665772739716,0.44963836669921875,0.6829683906823689,0.8879138946533196,-0.2691344968460889,2.044962286152728,0.30938969890361534,1.4664380904030239,-1.2963482292947361,87.09680156104183,19.271244368345336,0.5785241957497037,7,-0.6749401092529297,-1.074295997619629,-1.8819513320922852,-3.087235450744629,0.01450347900390625,1,-0.052513403290106786,-6.999943642920921,19.537471771240234,-6.333245667095513,19.595489501953125,-2.190479321454437,19.55197525024414,-0.052513403290106786
7304,2023-07-19,19.784046173095703,20.040292739868164,19.74053382873535,20.01128387451172,1463179.0,-0.0014642249696469323,1.1016876621466207,-0.6811622375703243,64.6306604061701,67.67134982611394,-0.5393981624035611,-0.9150004466937105,-1.6104568076759662,-3.3684423746775067,28.789977226528613,0.2997589111328125,0.6632942536827393,0.7655913352966301,-0.3496587852702433,1.8808414558635036,0.20796627501319165,1.3232163955800686,-1.2131628181893532,58.59353570096684,-6.81977969399469,0.5576250602834376,7,-0.44818592071533203,-0.9606761932373047,-1.852940559387207,-3.0073156356811523,-0.06285285949706676,2,-0.034701825146362664,1.0,19.81305694580078,-6.999943642920921,19.537471771240234,-6.333245667095513,19.595489501953125,-0.034701825146362664
7305,2023-07-20,20.045127868652344,20.156326293945312,19.74053382873535,19.74053382873535,2040121.0,0.013196577346836325,-1.7301418328689064,-1.3404203528681025,63.511144821398396,67.31753350513627,-0.6326548090343636,-1.0726725788469125,-1.8550743272720673,-3.580002447548644,30.47437545627257,0.41579246520996094,0.611232336648257,0.9261089324951186,-0.17797996996221244,2.0301978349524497,0.37406448126645486,1.4781533837237824,-1.3860799506482842,84.86869766983135,21.20965917249513,0.552044451228665,7,-0.5632572174072266,-1.1598730087280273,-2.0700254440307617,-2.948131561279297,-0.3239345550537074,3,-0.01013024505633997,1.1016876621466207,19.784046173095703,1.0,19.81305694580078,-6.999943642920921,19.537471771240234,-0.01013024505633997
7306,2023-07-21,20.141822814941406,20.141822814941406,19.87590789794922,20.141822814941406,2431238.0,0.004823862782151522,1.0,0.0,68.11894591411618,67.50360097627606,-0.6148285112861807,-1.0649530329374137,-1.9307246712070523,-3.620760543061948,32.02663863964122,0.2659149169921875,0.6064267250652904,0.9218530654907227,-0.16782827534605715,2.0115344063275025,0.377012395072331,1.4666937359091143,-1.3629926268620451,98.02644214547853,31.991139528923057,0.5448406704183901,7,-0.5535860061645508,-1.2565679550170898,-2.1410961151123047,-2.9337515830993652,-0.4544715881347656,4,-0.019683117117274107,-1.7301418328689064,20.045127868652344,1.1016876621466207,19.784046173095703,1.0,19.81305694580078,-0.019683117117274107
7307,2023-07-24,18.979534149169922,19.8807430267334,18.58501434326172,19.842065811157227,7642092.0,-0.05770523732883237,1.7572036503771529,-100.0,44.520726140276224,64.93246107690165,0.5918076699671104,0.162639465312445,-0.7683813375146329,-2.40325735682341,32.08514400135349,1.5568084716796875,0.6537076679018625,-0.2765999794006362,-1.275869757568227,0.7226697987669546,-0.7762348684844298,0.22303490968315742,1.1767921447753906,25.10766915102814,-36.43506291238274,0.4996348890837948,7,0.39113616943359375,-0.09427928924560547,-0.9483475685119629,-1.7714629173278809,1.0849323272705078,0,0.050540050179172624,1.0,20.141822814941406,-1.7301418328689064,20.045127868652344,1.1016876621466207,19.784046173095703,0.050540050179172624
7308,2023-07-25,18.811283111572266,19.085899353027344,18.675907135009766,18.92538452148437,3870688.0,-0.008864866559699758,-1.1306412124456076,0.1322866335703109,46.302920144885704,62.15110592432903,0.8033025522486419,0.38650018020486954,-0.5983512043687327,-2.182958619679191,32.1139340686993,0.4099922180175781,0.629032395248796,-0.4675745964050293,-1.3991097734005997,0.4639605805905411,-0.9333421849028163,-0.0018070079072423084,1.3305397033691406,14.399990289140833,-46.470005688237876,0.46576758849778555,7,0.55938720703125,0.07397174835205078,-0.7800965309143066,-1.6032118797302246,1.2918624877929688,1,0.0643055078159458,1.7572036503771529,18.979534149169922,1.0,20.141822814941406,-1.7301418328689064,20.045127868652344,0.0643055078159458
7309,2023-07-26,18.221435546875,18.933120727539066,17.89653778076172,18.904111862182614,3737892.0,-0.031356051641921456,1.7989503961764994,5.983066430410372,45.720039231752935,59.507890924732166,1.3136093065570584,1.0002127506454528,-0.01609810060048389,-1.5487238992305592,32.27583557114614,1.0365829467773473,0.5839248914601427,-1.040016841888427,-2.0379940946831425,-0.04203958909371153,-1.539005468285783,-0.541028215491071,1.889251098632812,14.377352757473961,-50.38689039554545,0.498988626397357,7,0.8049964904785156,0.6638193130493164,-0.19024896621704102,-1.013364315032959,1.891378402709961,2,0.08814480471628583,-1.1306412124456076,18.811283111572266,1.7572036503771529,18.979534149169922,1.0,20.141822814941406,0.08814480471628583
7310,2023-07-27,18.37228202819824,18.60048484802246,18.32200050354004,18.37228202819824,2817522.0,0.008278517954042774,-4.538502389803896,-0.0,41.157204005967,56.442962990819275,1.092738491223738,0.8607499223053843,-0.16820455901932618,-1.6568408979831553,31.880570633822643,0.37904930114746094,0.5383518230032429,-0.8683806419372608,-1.9235631596766325,0.18680187580211083,-1.3959719008069484,-0.3407893830675732,1.6498386627197306,21.188590321243225,-43.216092563873175,0.527591258869686,7,0.654150009155277,0.5129728317260778,-0.5274772644042933,-1.1642107963561976,1.3730869293212926,3,0.07342099818248249,1.7989503961764994,18.221435546875,-1.1306412124456076,18.811283111572266,1.7572036503771529,18.979534149169922,0.07342099818248249
7311,2023-07-28,18.391620635986328,18.4186954498291,18.178890228271484,18.275585174560547,1775986.0,0.001052596936973238,1.8181695918230112,100.0,39.877314786802536,53.460281320531955,0.9886383546735793,0.8236275874854542,-0.18779385818789507,-1.6312484709928512,30.98515443549986,0.2398052215576172,0.42220350296595655,-0.8109436988830581,-1.9323111716016967,0.3104237738355806,-1.3716274352423774,-0.2502599625237387,1.545476738525391,24.9511917292691,-37.64663212268485,0.560683736359319,7,0.6348114013671875,0.6348114013671875,-0.525543212890625,-1.183549404144287,1.368251800537113,4,0.07229230658503116,-4.538502389803896,18.37228202819824,1.7989503961764994,18.221435546875,-1.1306412124456076,18.811283111572266,0.07229230658503116
7312,2023-07-31,18.283321380615234,18.50572395324707,18.2465763092041,18.420629501342773,1597649.0,-0.0058885107253239255,-1.458726553805228,-1.1833289499638373,38.87984031122578,50.30208841806609,1.0061333635852137,0.9248142003655033,-0.07670708095782786,-1.4774527983743582,29.705501795032095,0.25914764404296875,0.30857812030047427,-0.8846256256103509,-2.076043820284575,0.3067925690638731,-1.480334722947461,-0.28891652827324066,1.5721536101464864,32.52027044364047,-28.40348883956748,0.5957090973371119,7,0.7431106567382812,0.7431106567382812,-0.41724395751953125,-1.0752501487731934,1.3508472442626953,0,0.0767929314900091,1.8181695918230112,18.391620635986328,-4.538502389803896,18.37228202819824,1.7989503961764994,18.221435546875,0.0767929314900091
7313,2023-08-01,18.215633392333984,18.36261367797852,18.15181541442871,18.273651123046875,1411884.0,-0.003702171332666926,-1.270876140379754,0.4225367764519579,27.42643993688455,46.16828614370103,0.9201622801817848,0.9468413283161823,-0.0044044811558663355,-1.3694911919838049,28.50367321195447,0.21079826354980824,0.18668480618797645,-0.8925069808959947,-2.150611994448571,0.36559803265658175,-1.5215594876722847,-0.2634544741197047,1.5614841100277346,30.783413190840935,-26.115149243351734,0.6290525067762884,8,0.8107986450195312,0.8107986450195312,-0.34520530700683594,-1.0075621604919434,1.1816291809082031,1,0.1014970516965128,-1.458726553805228,18.283321380615234,1.8181695918230112,18.391620635986328,-4.538502389803896,18.37228202819824,0.1014970516965128
7314,2023-08-02,17.989364624023438,18.138277053833008,17.79597282409668,18.00483512878418,2208395.0,-0.012421679962321353,1.424642820954504,0.2666513248734302,26.009536939534954,42.001440823493986,0.9667472583099226,1.1449959652345854,0.23903244691252468,-1.0994218108990594,27.427913885191536,0.4196605682373047,0.06366213136488597,-1.0636589050292962,-2.417722238681108,0.2904044286225158,-1.740690571855204,-0.3866272382033884,1.7125296894742803,24.038397708845032,-29.181719196066958,0.6770316668259065,8,0.9795331954956055,0.9867849349975586,-0.10829925537109375,-0.7812933921813965,1.3034648895263672,2,0.11750170278493344,-1.270876140379754,18.215633392333984,-1.458726553805228,18.283321380615234,1.8181695918230112,18.391620635986328,0.11750170278493344
7315,2023-08-03,18.19822883605957,18.19822883605957,17.881065368652344,17.894603729248047,2345501.0,0.011610427405379875,1.089178136405611,-19.626063370731107,29.584646159728493,37.71985196189536,0.5233894455467158,0.9575023263374334,0.06196304795215468,-1.2617325206515453,27.931981988368683,0.31716346740722656,-0.0906386674002242,-0.8371959686279311,-2.22744147407699,0.5530495368211277,-1.5323187213524605,-0.14207321590340172,1.3893101880740844,56.6756424106591,6.095644036642099,0.695122752724529,8,0.6401290893554688,0.7779207229614258,-0.2272357940673828,-0.8614964485168457,0.676874160766598,3,0.10520722267936655,1.424642820954504,17.989364624023438,-1.270876140379754,18.215633392333984,-1.458726553805228,18.283321380615234,0.10520722267936655
7316,2023-08-04,18.287189483642575,18.33360481262207,18.00096893310547,18.194360733032227,1530061.0,0.004888423394628916,2.5832913837208107,0.30573476477349365,31.895845071200455,36.31708739866471,0.16056817892756214,0.8563982293688639,-0.005359178550730093,-1.3061647655570852,27.958161874197103,0.33263587951660156,-0.2387054209857986,-0.712651062011723,-2.142697993801736,0.7173958697782901,-1.4276745279067278,0.0023724038832817484,1.1928555684888629,69.20970455290532,19.359136587832523,0.7150234658950056,8,0.15374660491943715,0.6889600753784215,-0.1498794555664027,-0.9013986587524379,1.1294116973876989,4,0.07973775714312259,1.089178136405611,18.19822883605957,1.424642820954504,17.989364624023438,-1.270876140379754,18.215633392333984,0.07973775714312259
7317,2023-08-07,18.27751922607422,18.306528091430664,18.10926818847656,18.213699340820312,1070231.0,-0.0005287995499256848,2.238078837784585,0.6875012841850311,25.91019315796146,34.05122884456202,0.06725829830019237,0.8451220346502097,0.02534808271539646,-1.239717084615556,27.912461860553066,0.19725990295410512,-0.41540223473439397,-0.6815155029296882,-2.1464430829292063,0.7834120770698298,-1.4139792929294472,0.05094828707007082,1.1014814923751324,84.98264794686953,38.19758505760566,0.7324637899997593,8,0.08702754974365234,0.6986303329467773,0.049315452575683594,-0.891728401184082,0.936019897460941,0,0.08110253870418793,2.5832913837208107,18.287189483642575,1.089178136405611,18.19822883605957,1.424642820954504,17.989364624023438,0.08110253870418793
7318,2023-08-08,17.942951202392578,18.240774154663086,17.877197265625,18.159549713134766,1214363.0,-0.018304892449756194,-1.08888377495781,-3.3939031679617453,23.64343117274035,31.59827239356062,0.29692500736079097,1.149523346280386,0.3759405158485478,-0.8552387148045426,28.000337546520264,0.40032196044921875,-0.6438530470395492,-0.959516239166259,-2.491539604560508,0.5725071262279897,-1.7255279218633817,-0.19350455646913645,1.3410678423956135,27.33810142120238,-17.21163804781567,0.7660116826971239,8,0.2552776336669922,1.033198356628418,0.4839639663696289,-0.38592052459716797,1.2338428497314453,1,0.09425525396623935,2.238078837784585,18.27751922607422,2.5832913837208107,18.287189483642575,1.089178136405611,18.19822883605957,0.09425525396623935
7319,2023-08-09,18.09186363220215,18.258180618286133,18.043514251708984,18.17695617675781,1073478.0,0.008299216117230168,-1.3616791346224466,0.3928584008453517,21.10982280637903,29.370785593606396,0.14270709909688506,0.9286575594104178,0.26487685490833,-0.953518484169944,27.08435928429188,0.3152294158935547,-0.697160068197686,-0.7346972465515123,-2.269552040633041,0.8001575475300164,-1.5021246435922784,0.03273015048925387,1.1028726393445538,47.03392132525941,7.270960995377322,0.7674273970407647,8,0.05898475646972656,0.8842859268188477,0.3350515365600586,-0.5144696235656738,1.1912975311279297,2,0.0721539233092896,-1.08888377495781,17.942951202392578,2.238078837784585,18.27751922607422,2.5832913837208107,18.287189483642575,0.0721539233092896
7320,2023-08-10,18.20016288757324,18.26204872131348,18.09379768371582,18.159549713134766,1011187.0,0.005986075153602499,1.0470383477402807,-0.4772824064734276,21.37970433621831,27.315495543541484,0.00829776960592099,0.7524708290764259,0.19284913238951162,-1.0024446011470083,26.157933293573425,0.17018508911133168,-0.7512464234762746,-0.5588073730468786,-2.0781375568098497,0.9605228107160926,-1.3184724649283623,0.20085771883460524,0.9106475771264613,70.76255072318332,36.784523333845684,0.759665091881485,8,-0.049314498901363635,0.7759866714477575,0.3002414703369176,0.11168384552002308,1.2696208953857457,3,0.06003609048590541,-1.3616791346224466,18.09186363220215,-1.08888377495781,17.942951202392578,2.238078837784585,18.27751922607422,0.06003609048590541
7321,2023-08-11,17.884933471679688,18.15181541442871,17.861726760864258,18.08025932312012,1235275.0,-0.01732014256360226,-1.4000126241705526,-4.809420936458499,28.495446424288815,26.161674000548487,0.27278098145694685,0.983398342535466,0.5291528169516617,-0.6349545837748849,25.30795822238705,0.3384361267089808,-0.7695531210084638,-0.7885089874267592,-2.3021386963894166,0.7251207215358981,-1.5453238419080897,-0.03169413294542878,1.1469867345838303,5.217320457625084,-28.6483221138136,0.756814854481329,8,0.19435977935791016,1.0912160873413086,0.6478638648986816,0.4269132614135742,1.434970855712887,4,0.05536333286978046,1.0470383477402807,18.20016288757324,-1.3616791346224466,18.09186363220215,-1.08888377495781,17.942951202392578,0.05536333286978046
7322,2023-08-14,18.66237068176269,19.000808715820312,18.399356842041016,18.459308624267575,3087706.0,0.043468834329971395,-2.7245566271180253,-1.039606667512944,47.63948056659957,28.40756740385016,-0.49755709217996724,0.1444450409428022,-0.2118812181145664,-1.356262239540154,23.653862055439813,1.115875244140625,-0.7626767034178172,0.03268327713012198,-1.425353729944451,1.490720284204695,-0.6963352264071645,0.7617017806674085,-0.8663978576660121,70.28852642383599,32.55773199518567,0.7290185035372858,8,-0.26397991180419567,0.31377887725830433,-0.037711620330806994,-0.35052394866943004,0.6053180694580114,0,0.04041450639519417,-1.4000126241705526,17.884933471679688,1.0470383477402807,18.20016288757324,-1.3616791346224466,18.09186363220215,0.04041450639519417
7323,2023-08-15,18.772605895996094,19.027883529663086,18.619823455810547,18.84416007995605,2079897.0,0.005906817312396839,-1.1640914631370785,-0.35237594281579643,60.30372182247362,32.21803239084335,-0.5816431569486333,-0.050314440084449075,-0.2882953991524353,-1.4075312890126312,22.26039797291839,0.40806007385253906,-0.749537138246815,0.19494104385375977,-1.1556009055601528,1.5454829932676724,-0.4803299308531983,0.8702120185607178,-0.952536354064943,78.10949260879094,35.87867139471834,0.6752709747069567,8,-0.3278007507324219,0.20354366302490234,-0.11652040481567383,-0.46075916290283203,0.4776782989501953,1,0.02348812040171322,-2.7245566271180253,18.66237068176269,-1.4000126241705526,17.884933471679688,1.0470383477402807,18.20016288757324,0.02348812040171322
7324,2023-08-16,19.09750366210937,19.17872810363769,18.6875114440918,18.6875114440918,2679095.0,0.017307014695417067,-1.3962243084566999,-5.729814740770544,62.72913105456032,35.900752934713545,-0.8189412486221883,-0.45248244314054276,-0.5670438923020349,-1.6638216924298597,20.433440724868728,0.49121665954589133,-0.713114300830906,0.5541659355163553,-0.6986318901678068,1.8069637612005174,-0.07223297732572576,1.1805648483584363,-1.2291215606689434,93.83262272479752,46.91843573808204,0.6263989128420812,8,-0.5772762298583949,-0.12135410308837535,-0.4414181709289515,-0.7856569290161097,-0.2572116851806605,2,0.004151871962824627,-1.1640914631370785,18.772605895996094,-2.7245566271180253,18.66237068176269,-1.4000126241705526,17.884933471679688,0.004151871962824627
7325,2023-08-17,19.842065811157227,20.19500541687012,18.98727035522461,18.98920440673828,4405204.0,0.03898740705703396,-1.8194081122418393,2.080189249793015,70.29223231073114,40.16701818355028,-1.4592601097873228,-1.278591559150577,-1.2642700627386034,-2.340898670726496,18.93337180725327,1.2077350616455114,-0.6107049081431732,1.3088811874389634,0.10499313012548583,2.512769244752441,0.7069371587822246,1.9108252160957022,-1.8950629495849611,84.87366244042789,33.72800087471511,0.6019440286567392,8,-0.8136997222900391,-0.8465766906738281,-1.0288481712341309,-1.4020957946777344,-1.0771961212158203,3,-0.028167664251616098,-1.3962243084566999,19.09750366210937,-1.1640914631370785,18.772605895996094,-2.7245566271180253,18.66237068176269,-0.028167664251616098
7326,2023-08-18,19.74536895751953,20.06930160522461,19.5616455078125,19.7695426940918,3021798.0,-0.004873325920697336,-1.592591149511499,-0.028344273110516415,70.52117455690694,45.12379389454423,-1.2672311150635345,-1.2786773674350016,-1.1237515342903066,-2.173963038976794,17.352237301356528,0.5076560974121094,-0.47345190274402427,1.2320070266723633,0.13098253678048977,2.333031516564237,0.6814947817264283,1.7825192716182983,-1.6185258915234364,74.95966272836085,20.571606006428937,0.5505122449459363,8,-0.7170028686523438,-0.7498798370361328,-0.9321513175964355,-1.305398941040039,-1.0385189056396449,4,-0.013956952394935995,-1.8194081122418393,19.842065811157227,-1.3962243084566999,19.09750366210937,-1.1640914631370785,18.772605895996094,-0.013956952394935995
7327,2023-08-21,19.93876075744629,20.24818992614746,19.832395553588867,19.832395553588867,2694748.0,0.00979428646498448,-6.818240504967184,-4.400031560674752,73.36130920457546,50.648002564748126,-1.3412400943035294,-1.4719914502462963,-1.2749091991525958,-2.302609085535508,18.795758497515248,0.5028209686279297,-0.34646184266379976,1.3774374961853013,0.11864522635253749,2.636229766018065,0.7480413612689212,2.0068336311016814,-1.6464647033802713,80.99757184037632,22.64781634300728,0.6293961349163814,8,-0.8838024139404297,-0.9166793823242188,-1.0481863021850586,-1.4987907409667969,-1.1023368835449219,0,-0.03103785824916916,-1.592591149511499,19.74536895751953,-1.8194081122418393,19.842065811157227,-1.3962243084566999,19.09750366210937,-0.03103785824916916
7328,2023-08-22,20.020952224731445,20.151493072509766,19.919422149658203,20.06446647644043,1741221.0,0.004122195370364734,1.1333239821860646,-0.4091023204102858,78.66302697530142,57.042803027961725,-1.2266657112340766,-1.5377522535260333,-1.3101104883191006,-2.33245761276428,20.317289372821985,0.2320709228515625,-0.22277030442090506,1.3991455078124986,-0.016669096046257437,2.8149601116712546,0.6912382058831206,2.1070528097418766,-1.5330667834572829,85.43981325886497,21.810126784207064,0.7079073019293782,8,-0.9659938812255859,-0.998870849609375,-1.097017765045166,-1.5809822082519531,-1.325704574584961,1,-0.03762375860326228,-6.818240504967184,19.93876075744629,-1.592591149511499,19.74536895751953,-1.8194081122418393,19.842065811157227,-0.03762375860326228
7329,2023-08-23,19.827560424804688,20.06446647644043,19.64867210388184,20.06446647644043,2197279.0,-0.009659470626370403,2.5102047388633193,5.444332427456825,73.08852648302289,62.78822771094002,-0.8506255733688768,-1.2836789611572783,-1.081667982155441,-2.0930209476430655,20.353998229515035,0.4157943725585902,-0.07436296559527733,1.125447463989257,-0.3744532547235053,2.6253481827020195,0.37549710463287767,1.8753978233456365,-1.163644535043197,66.64105220962509,2.0436665303686823,0.7499503593563804,8,-0.7726020812988281,-0.8054790496826172,-0.8891215324401855,-1.3730859756469727,-1.5887203216552734,2,-0.02911483901651435,1.1333239821860646,20.020952224731445,-6.818240504967184,19.93876075744629,-1.592591149511499,19.74536895751953,-0.02911483901651435
7330,2023-08-24,19.721193313598636,19.972604751586914,19.668012619018555,19.914587020874023,1911982.0,-0.005364609106069507,-1.0322732536682828,0.8163308026117541,70.22087123133538,67.42438602283408,-0.5652528228025524,-1.1289554209874062,-0.9408258400046954,-1.9407009212412412,20.39269087843789,0.3045921325683594,0.12947961939720898,0.9516347885131857,-0.6060182048680538,2.5092877818944253,0.17280829182256596,1.7304612852038055,-0.8988500201985481,23.23925466804887,-39.09034274378713,0.778826496690619,8,-0.3974199295043981,-0.699111938476566,-0.6415781974792516,-1.1821098327636754,-1.3817882537841832,3,-0.04466775020467473,2.5102047388633193,19.827560424804688,1.1333239821860646,20.020952224731445,-6.818240504967184,19.93876075744629,-0.04466775020467473
7331,2023-08-25,19.721193313598636,19.924257278442386,19.590654373168945,19.706689834594727,1734297.0,0.0,-1.705900553853799,-0.07499457561593391,70.4129015624251,69.95476613348136,-0.3099853835739168,-1.0795911443796413,-0.9061387455159924,-1.8922714583015505,20.1478309591126,0.33360290527344105,0.34569135941496043,0.8851561546325719,-0.7174224959992692,2.487734805264413,0.08386682931665135,1.6864454799484925,-0.7562653569238122,19.85275774646307,-37.97507582929355,0.8012893253159202,8,-0.28718662261963246,-0.699111938476566,-0.5376305580139196,-1.1240930557251012,-1.515228271484382,4,-0.04849217836112396,-1.0322732536682828,19.721193313598636,2.5102047388633193,19.827560424804688,1.1333239821860646,20.020952224731445,-0.04849217836112396
7332,2023-08-28,19.68735122680664,19.851734161376953,19.609994888305664,19.817890167236328,1462507.0,-0.0017160263202055104,1.4390154722500192,-9.000526038924676,76.95757261349641,71.80519399915056,-0.12902846489444286,-0.9857071464054741,-0.8319259256190179,-1.8092912117374524,20.09591135973372,0.24173927307128906,0.5690348616189951,0.7811125755310044,-0.8423925989184866,2.4046177499804955,-0.030640011693741087,1.59286516275575,-0.5940970731845532,17.24147312789713,-42.60720762386297,0.8117525872247446,8,-0.21950054168701172,-0.6652698516845703,-0.4506053924560547,-1.0902509689331055,-1.6361007690429688,0,-0.04980361063461325,-1.705900553853799,19.721193313598636,-1.0322732536682828,19.721193313598636,2.5102047388633193,19.827560424804688,-0.04980361063461325
7333,2023-08-29,20.06446647644043,20.06930160522461,19.600324630737305,19.68735122680664,1984989.0,0.0191552050496413,1.4249976576407757,-2.8889099941554646,78.47572130131056,73.55481513767836,-0.3393034496674794,-1.282990196467118,-1.1673214145864677,-2.138714809859014,20.02668944835615,0.4689769744873047,0.7915281205533908,1.0657861709594734,-0.6020867181212175,2.7336590600401642,0.23184972641912793,1.8997226154998188,-0.855718745565806,98.98983458790431,35.97025331124587,0.8339364445403457,8,-0.44673633575439453,-1.0423851013183594,-0.9365038871765137,-1.4673662185668945,-2.113779067993164,1,-0.06120484708531981,1.4390154722500192,19.68735122680664,-1.705900553853799,19.721193313598636,-1.0322732536682828,19.721193313598636,-0.06120484708531981
7334,2023-08-30,20.103145599365234,20.146657943725586,19.895248413085934,20.025787353515625,1809318.0,0.00192774240821314,2.0588276246171415,0.20513157695089446,78.03420489330156,74.41503431351953,-0.24622373945134157,-1.217618516285988,-1.160414993631317,-2.1313283503842797,19.45485550264947,0.251409530639652,0.9148019664083584,0.9987762451171882,-0.667690033038479,2.6652425232728554,0.16554310603935463,1.8320093841950218,-0.7904536489633287,92.1740890410489,28.889139292486988,0.833233139077833,8,-0.1982278823852539,-1.081064224243164,-0.9751830101013184,-1.5060453414916992,-2.1563262939453125,2,-0.07003371399067049,1.4249976576407757,20.06446647644043,1.4390154722500192,19.68735122680664,-1.705900553853799,19.721193313598636,-0.07003371399067049
7335,2023-08-31,20.11281394958496,20.17083168029785,20.025787353515625,20.045127868652344,2703218.0,0.0004809371832850129,-1.7272401240877222,0.8749691799398392,86.06763250416397,76.14241852988143,-0.2385317666622626,-1.1346717560273518,-1.1271863197827443,-2.0940229653847453,19.021061581567757,0.14504432678222656,0.9983186284410479,0.9127153396606431,-0.7545458795663862,2.5799765588876724,0.07908473004712846,1.7463459492741578,-0.7065722016084983,90.0,18.569735677422415,0.8336306096135148,8,-0.1933917999267578,-1.0907325744628906,-1.156970500946045,-1.5157136917114258,-3.3979053497314453,3,-0.09317313087730406,2.0588276246171415,20.103145599365234,1.4249976576407757,20.06446647644043,1.4390154722500192,19.68735122680664,-0.09317313087730406
7336,2023-09-01,19.74536895751953,19.972604751586914,19.721193313598636,19.94843101501465,1791788.0,-0.01826919858088838,1.0000151732404448,-3.000056358666554,70.2166279640276,75.79300950315388,0.14406298760105685,-0.6876379324511603,-0.7230975091881291,-1.6768301553769192,18.621010437409335,0.3916206359863246,1.0466331681454655,0.4723613739013679,-1.1538361400054171,2.098558887808153,-0.3407373830520264,1.2854601308547622,-0.25493239172596915,25.423757146200394,-44.24448205648121,0.8130987569533927,9,0.1353740692138672,-0.7232875823974609,-0.7895255088806152,-1.148268699645996,-2.730701446533203,4,-0.07120474176653213,-1.7272401240877222,20.11281394958496,2.0588276246171415,20.103145599365234,1.4249976576407757,20.06446647644043,-0.07120474176653213
7337,2023-09-04,19.75987243652344,19.93876075744629,19.72602844238281,19.73569869995117,1246319.0,0.0007345256011732637,-8.777592706231582,-0.11904605355854828,69.11268394054827,74.73186027707018,0.11344567290768381,-0.6170285047049937,-0.7043349505740792,-1.6326016530608989,18.199340032320315,0.21273231506348012,0.996992873756728,0.41274719238281676,-1.1565391989486749,1.9820335837143084,-0.3718960032829308,1.1973903880485643,-0.19366053469449085,27.965965698238733,-38.95594195561776,0.7846431956657464,9,0.12087059020995738,-0.7377910614013707,-0.7334403991699254,-1.162772178649906,-2.313940048217777,0,-0.07863954584732036,1.0000151732404448,19.74536895751953,-1.7272401240877222,20.11281394958496,2.0588276246171415,20.103145599365234,-0.07863954584732036
7338,2023-09-05,19.63416862487793,19.72602844238281,19.537471771240234,19.697019577026367,1815187.0,-0.006361569997444194,2.1200252485404434,-2.5999684393238374,61.25764301164069,73.41731766913884,0.19949326653189914,-0.3774801334647506,-0.5493819220903973,-1.4535916483555908,17.192176399785613,0.22240066528320668,0.9490122717368266,0.20248250961303782,-1.2239825573849785,1.6289475766110542,-0.5107500238859721,0.9157150431120478,0.6140213012695312,15.267283617867694,-46.257417068342235,0.7132325334990091,9,0.21998310089111328,-0.6120872497558594,-0.6077365875244141,-1.0370683670043945,-2.1805000305175817,1,-0.08062058533553518,-8.777592706231582,19.75987243652344,1.0000151732404448,19.74536895751953,-1.7272401240877222,20.11281394958496,-0.08062058533553518
7339,2023-09-06,19.397262573242188,19.585819244384766,19.22901153564453,19.55681037902832,2151529.0,-0.012066008811575824,2.2800021040265808,2.538510560815732,38.14428482389154,69.85325251275617,0.4123004299584281,-0.039803231413888085,-0.29223445324455355,-1.1659006832924277,16.114606305649517,0.40515708923339844,0.8612941132509704,-0.09969348907470632,-1.3800034568352757,1.180616478685863,-0.7398484729549892,0.5404614948055766,0.836712989807129,17.864455177860812,-39.02520465821084,0.6401549838802847,9,0.3026590347290039,-0.3751811981201172,-0.3708305358886719,-0.8001623153686523,-1.8314266204833984,2,-0.07457625318690175,2.1200252485404434,19.63416862487793,-8.777592706231582,19.75987243652344,1.0000151732404448,19.74536895751953,-0.07457625318690175
7340,2023-09-07,19.292829513549805,19.774377822875977,19.00660896301269,19.358583450317386,3460180.0,-0.005383907100192764,-1.4060633954775426,0.41212686344130667,37.98762415588181,66.25044391202916,0.5024142260665911,0.15883018711648234,-0.17540126043395787,-1.0154151863591672,15.158726004278906,0.7677688598632848,0.7394689617852386,-0.25875988006591655,-1.390732425429693,0.87321266529786,-0.824746152747803,0.30722639261596996,0.9009474884033217,29.629585752083344,-23.942676012111775,0.5659862726818881,9,0.29589080810546875,-0.2378711700439453,-0.32030582427978516,-0.6957292556762695,-1.9571304321289027,3,-0.06976738208278621,2.2800021040265808,19.397262573242188,2.1200252485404434,19.63416862487793,-8.777592706231582,19.75987243652344,-0.06976738208278621
7341,2023-09-08,18.87510299682617,19.36341857910156,18.5037899017334,19.327640533447266,3311454.0,-0.021651905254760906,2.280439339680352,6.882288101177381,24.770604016522157,60.45189184569868,0.8800477736657513,0.6899134338274173,0.23834372180767005,-0.5536568864982421,14.079433801613877,0.8596286773681605,0.639930678683168,-0.7259948730468793,-1.6106403690880207,0.15865062299426214,-1.1683176210674517,-0.2836721250263068,1.2474439227905307,25.87600254141066,-23.22634370142441,0.4423227480205714,9,0.4622077941894567,0.17985534667969105,0.032150745391849256,-0.27800273895263317,-1.400161743164059,4,-0.11444676075865057,-1.4060633954775426,19.292829513549805,2.2800021040265808,19.397262573242188,2.1200252485404434,19.63416862487793,-0.11444676075865057
7342,2023-09-11,19.416601181030273,19.421436309814453,18.89637565612793,18.89637565612793,1792317.0,0.028688488973816817,-1.0185885872673677,-1.1495743066677815,38.22973950849713,55.980116090941635,0.3309027647032501,0.21904821325047408,-0.29519008009724956,-1.0524934161377857,15.041382270071294,0.5463333129882848,0.5684662789676018,-0.22220821380615163,-0.9956796730976691,0.5512632454853659,-0.6089439434519122,0.1645275158396089,0.5764451771557617,71.84164622594776,26.20653374079842,0.38673572964575964,9,-0.07929039001464844,-0.36164283752441406,-0.7080583572387695,-0.8195009231567383,-1.9629325866699254,0,-0.12370515558565409,2.280439339680352,18.87510299682617,-1.4060633954775426,19.292829513549805,2.2800021040265808,19.397262573242188,-0.12370515558565409
7343,2023-09-12,19.21353912353516,19.51813125610352,19.21353912353516,19.44561004638672,2752176.0,-0.010458166988231765,-1.6249917811822752,-0.4460967633126481,38.08627866629572,51.54145762127432,0.44764141535552326,0.48152569110099464,-0.10041792694149976,-0.8428109264449724,16.024645888648653,0.3045921325683594,0.48750957167177233,-0.4473169326782198,-1.1374810876443,0.24284722228786038,-0.7923990101612581,-0.1022348551951815,0.6603667181346644,55.85990626792031,12.3497657230577,0.34508207748303926,9,0.1237716674804652,-0.15858078002930043,-0.5431909561157262,-0.6164388656616246,-2.049959182739258,1,-0.09199797725262959,-1.0185885872673677,19.416601181030273,2.280439339680352,18.87510299682617,-1.4060633954775426,19.292829513549805,-0.09199797725262959
7344,2023-09-13,19.176794052124023,19.27542495727539,18.948591232299805,19.118776321411133,1538015.0,-0.00191245720920441,1.5605947399880453,-0.25000000000000383,39.14383650219617,46.32770250994456,0.37902307185143513,0.5528610475342965,-0.062242445141293956,-0.7937687488565714,17.474902069106268,0.32683372497558594,0.38471079001519826,-0.48802652359008647,-1.1653567189528182,0.1893036717726453,-0.8266916212714541,-0.14936142590871881,0.5875025143508879,52.96793233996944,6.608891034014604,0.3386650976813663,9,0.06140327453613281,-0.12183570861816406,-0.5896048545837402,-0.5796937942504883,-2.2800960540771484,2,-0.08985471988071025,-1.6249917811822752,19.21353912353516,-1.0185885872673677,19.416601181030273,2.280439339680352,18.87510299682617,-0.08985471988071025
7345,2023-09-14,19.283161163330078,19.283161163330078,18.99694061279297,19.215473175048828,1412551.0,0.005546657638234143,7.457055906221822,1.166677625090407,41.620442973913555,43.150348622154105,0.15935088338444814,0.4242255732204896,-0.14845688313165084,-0.8829275446030636,17.259396885423996,0.2862205505371094,0.23454101511206105,-0.35371417999267507,-1.0462026344157387,0.33877427443038854,-0.6999584072042069,-0.007469952781143263,0.38029486996551043,76.83520525303325,26.00286190722042,0.346244227211531,9,-0.061885833740234375,-0.22820281982421875,-0.7196621894836426,-0.686060905456543,-2.459951400756836,3,-0.08905828230264701,1.5605947399880453,19.176794052124023,-1.6249917811822752,19.21353912353516,-1.0185885872673677,19.416601181030273,-0.08905828230264701
7346,2023-09-15,19.469783782958984,19.585819244384766,19.256086349487305,19.53263664245605,5497715.0,0.009678009640027074,2.8971359009907687,-0.9285674030657726,46.06778679426103,40.58980449478886,-0.07875661153611091,0.22756561860020597,-0.3268069852228308,-1.0527372613541175,16.751406308111644,0.32973289489746094,0.0802958895095891,-0.1533123016357436,-0.8476757130035821,0.5410511097320949,-0.5004940073196629,0.19386940404817565,-0.9659938812255859,83.16969460559332,26.928032064362895,0.34718170568391854,9,-0.3306999206542969,-0.414825439453125,-0.9062848091125488,-0.8726835250854492,-2.304271697998047,4,-0.10961008737066458,7.457055906221822,19.283161163330078,1.5605947399880453,19.176794052124023,-1.6249917811822752,19.21353912353516,-0.10961008737066458
7347,2023-09-18,19.319904327392575,19.44077491760254,19.2425479888916,19.37792205810547,1385833.0,-0.007698054443603608,1.1578838088119263,0.9230722544230747,35.33887731701439,37.70994163983038,0.0024028667264168746,0.34646832959564833,-0.17328095734514903,-0.8856225183884696,15.968575914486188,0.2272357940673828,-0.10965771861767593,-0.27224893569946573,-0.9625272152616979,0.41802934386276647,-0.6173880754805836,0.07289020408165214,-0.7944738388061481,58.27005217141382,7.1285829027168575,0.34513913978111654,9,-0.18082046508788707,0.003869056701663709,-0.7921829223632777,-0.7228040695190394,-2.1717967987060476,0,-0.0954954560056801,2.8971359009907687,19.469783782958984,7.457055906221822,19.283161163330078,1.5605947399880453,19.176794052124023,-0.0954954560056801
7348,2023-09-19,19.267688751220703,19.421436309814453,19.17872810363769,19.402097702026367,1469697.0,-0.0027026829577948552,1.8044783849604253,2.3166874876716315,33.63630929699126,37.2090554701748,-0.0031666697477454875,0.35769713792875635,-0.11732693748551526,-0.8160342860837915,15.19009760709017,0.24270820617676137,-0.21211349145985992,-0.2868013381958008,-0.96057122977642,0.3869685533848184,-0.6236862839861104,0.050083607594508806,-0.7210504875183084,50.07587753037346,3.9543691748900756,0.3368849457903089,9,-0.12860488891601562,0.10830116271972656,-0.580418586730957,-0.6077356338500977,-2.4541492462158168,1,-0.0941483008306031,1.1578838088119263,19.319904327392575,2.8971359009907687,19.469783782958984,7.457055906221822,19.283161163330078,-0.0941483008306031
7349,2023-09-20,19.25028419494629,19.464948654174805,19.215473175048828,19.292829513549805,1850482.0,-0.0009033027520393144,-3.4482723438987892,0.3165363493167208,33.15708788286466,36.67232921761734,-0.009838117475418073,0.34745008936516086,-0.11357888920380788,-0.7803838080711678,14.96710877263521,0.24947547912597656,-0.3172151278102824,-0.27534208297729634,-0.9493168276526553,0.39863266169806266,-0.6123294553149741,0.06164528936038138,-0.6828623116302452,43.02135763841654,2.348968827727873,0.3369873723376789,9,-0.20547962188720703,0.12570571899414062,-0.5398068428039551,-0.5903310775756836,-2.427074432373047,2,-0.10839862066546546,1.8044783849604253,19.267688751220703,1.1578838088119263,19.319904327392575,2.8971359009907687,19.469783782958984,-0.10839862066546546
7350,2023-09-21,18.84029197692871,19.172927856445312,18.82868766784668,19.120710372924805,2092990.0,-0.021297982609794985,-1.2675201648365455,6.591051734959204,32.61513255512179,37.54394349968397,0.36789952481307964,0.7252474365098713,0.2795815403299251,-0.3524822899113076,15.00748049721667,0.4215965270996094,-0.4020018590527634,-0.641289234161377,-1.374025500870438,0.09144703254768416,-1.0076573675159075,-0.2749211008068464,-0.25250214639129354,1.5326674308170951,-39.37207043844133,0.3663681333545306,9,0.3669614791870117,0.5356979370117188,-0.09210348129272461,-0.18033885955810547,-1.8024177551269531,3,-0.10316156359263995,-3.4482723438987892,19.25028419494629,1.8044783849604253,19.267688751220703,1.1578838088119263,19.319904327392575,-0.10316156359263995
7351,2023-09-22,18.764869689941406,18.811283111572266,18.3432731628418,18.60048484802246,2375845.0,-0.004003244062229183,2.639103319911283,-0.5862127601686845,31.324873343586134,36.77673614802719,0.47610874143783377,0.764549737328764,0.3355457812393965,-0.26387090346445774,15.520474130472206,0.4970188140869105,-0.41498769980132266,-0.6688953399658217,-1.4584082177430417,0.12061753781139828,-1.0636517788544317,-0.2741389010772117,0.8209495544433594,37.58631889144503,-4.750397121248348,0.3947564388886099,9,0.199676513671875,0.5308618545532227,0.24705791473388672,-0.08557701110839488,-1.7830791473388672,4,-0.10347313674173597,-1.2675201648365455,18.84029197692871,-3.4482723438987892,19.25028419494629,1.8044783849604253,19.267688751220703,-0.10347313674173597
7352,2023-09-25,18.706850051879886,18.93118667602539,18.571475982666016,18.75906753540039,1304937.0,-0.003091928642202091,-1.2275478807278224,-0.3176538840865364,32.141498053931684,36.11620496887563,0.47255693811332833,0.7856257750302262,0.37490236822601375,-0.19067825484287937,15.941530159010481,0.359710693359375,-0.42358645516624804,-0.6778899192810037,-1.5210482141096477,0.1652683755476403,-1.0994690666953275,-0.25631077186667994,0.8541182708740216,32.41373212193569,-12.795730720911031,0.4215791474143225,9,0.2576961517333949,0.5888814926147425,0.3050775527954066,-0.027557373046875,-1.4001598358154332,0,-0.08239430810875914,2.639103319911283,18.764869689941406,-1.2675201648365455,18.84029197692871,-3.4482723438987892,19.25028419494629,-0.08239430810875914
7353,2023-09-26,18.836423873901367,19.180662155151367,18.718454360961914,18.786142349243164,1868785.0,0.006926544108822874,-3.9791448355215846,-0.9629250830990171,38.73348286846911,36.07061012068373,0.3172231336242817,0.589559901077461,0.21890206946476454,-0.30287098412232183,15.746581785293357,0.4738121032714808,-0.35913670981934587,-0.48691396713256907,-1.299974275895746,0.32614634163060785,-0.8934441215141575,-0.08038381275098061,0.7001905456542978,43.96554216170884,-4.508609112858707,0.4065301543815884,9,0.12812232971191406,0.42062854766845703,0.20209598541259766,0.02417469024658203,-1.1545524597167969,1,-0.08963040737016281,-1.2275478807278224,18.706850051879886,2.639103319911283,18.764869689941406,-1.2675201648365455,18.84029197692871,-0.08963040737016281
7354,2023-09-27,18.695247650146484,19.134248733520508,18.57534408569336,18.855762481689453,2905582.0,-0.007494852775663419,-1.7922757332621828,-3.19232228207268,38.170000385139076,35.6872276108199,0.4279076300795168,0.6533494128909823,0.3324017267234005,-0.14936244325530623,15.490256286746412,0.5589046478271484,-0.3667331243738552,-0.5576952934265123,-1.3292087586258283,0.21381817177280382,-0.9434520260261685,-0.171938560826856,0.8174999442749034,42.032375698409666,-8.460914638933858,0.38575673259965787,9,0.2692985534667969,0.5618047714233398,0.34327220916748047,0.2320709228515625,-0.35970878601073863,2,-0.10065168327025897,-3.9791448355215846,18.836423873901367,-1.2275478807278224,18.706850051879886,2.639103319911283,18.764869689941406,-0.10065168327025897
7355,2023-09-28,18.238840103149414,18.54246711730957,18.10733413696289,18.49605369567871,1840611.0,-0.02441302493222086,1.486186942164972,1.6024288226626742,37.59424668477042,34.745723154209834,0.8052838621548659,1.0141617301637886,0.7468418497041895,0.30858740149226804,15.433717288636084,0.5879135131835938,-0.37260748314217906,-0.9204041481018059,-1.707242512201688,-0.13356578400192376,-1.3138233301517452,-0.5269849660518666,1.2505180026403835,12.252169323640164,-39.64670821755155,0.3934191820499409,9,0.5473012924194336,0.900242805480957,0.7996797561645508,0.6884784698486328,0.350042343139652,3,-0.07761624821370772,-1.7922757332621828,18.695247650146484,-3.9791448355215846,18.836423873901367,-1.2275478807278224,18.706850051879886,-0.07761624821370772
7356,2023-09-29,18.339405059814453,18.739728927612305,18.28912353515625,18.40902709960937,2293612.0,0.00551378026762106,-4.295474413287606,0.27067791834130345,24.63574540937259,33.55648627558297,0.5895051121952584,0.8462526334527709,0.6014955211860098,0.21170918410408746,16.02280642036212,0.5008888244628906,-0.3805502458986183,-0.749540996551513,-1.5665382983220972,0.06745630521907131,-1.158039647436805,-0.3410423456662208,1.0946720872222677,21.62162162162162,-26.60811467633561,0.4084986508852921,9,0.44673633575439453,0.799677848815918,0.8335223197937012,0.5879135131835938,-0.2320709228515625,4,-0.0709690872614307,1.486186942164972,18.238840103149414,-1.7922757332621828,18.695247650146484,-3.9791448355215846,18.836423873901367,-0.0709690872614307
7357,2023-10-02,18.205965042114254,18.3935546875,18.00676918029785,18.310396194458008,1395163.0,-0.007276136672099254,1.8571609721733005,1.499972604240991,25.470863178736067,32.64921448466573,0.6127533001549601,0.9036388901432666,0.7251500577912431,0.3441757424368568,16.791695697078175,0.38678550720214844,-0.4102189129810192,-0.8052856445312528,-1.648753880871336,0.038182591808830324,-1.2270197627012962,-0.3835515263612095,1.1750423845195144,16.968826467443453,-29.0442586846727,0.42173411817004214,10,0.5298938751220739,0.8828353881835973,1.0220789909362828,0.7252216339111364,0.01547050476074574,0,-0.06724029715974633,-4.295474413287606,18.339405059814453,1.486186942164972,18.238840103149414,-1.7922757332621828,18.695247650146484,-0.06724029715974633
7358,2023-10-03,18.051250457763672,18.204030990600586,17.91974449157715,18.113136291503906,1422509.0,-0.008498016116843865,1.3333228967719715,0.5925993571010904,24.087317514001157,31.641462221458667,0.6445514668534322,0.9841423138162355,0.8735036723121468,0.49882920108937157,18.141348179407913,0.2862205505371058,-0.4781229336709565,-0.8808543205261223,-1.7738240374213632,0.012115396369118514,-1.3273391789737445,-0.43436946207850013,1.2473026740899407,10.827954456223008,-32.88826905548872,0.4464848584476212,10,0.49895286560058594,0.9940376281738281,1.1937155723571777,0.8799362182617188,0.021272659301757812,1,-0.04124701739867498,1.8571609721733005,18.205965042114254,-4.295474413287606,18.339405059814453,1.486186942164972,18.238840103149414,-0.04124701739867498
7359,2023-10-04,17.950687408447266,18.05898666381836,17.478809356689453,17.892669677734375,1742645.0,-0.005570974130113759,3.2253677645195795,-0.9374961474449856,19.241092421138916,30.155457762127238,0.6050025669579178,1.0232368009391912,0.985421510212575,0.5974796934720388,19.955035645819184,0.5801773071289062,-0.5125137927656453,-0.9090886116027832,-1.8747958944724061,0.056618671266839726,-1.3919422530375947,-0.42623497016797174,1.237561032184228,37.42332680366368,-2.01667202138497,0.4828536414348109,10,0.37904834747314453,0.8741331100463867,1.369218349456787,0.980499267578125,0.07542228698730469,2,-0.014975247919263301,1.3333228967719715,18.051250457763672,1.8571609721733005,18.205965042114254,-4.295474413287606,18.339405059814453,-0.014975247919263301
7360,2023-10-05,17.946819305419922,18.06478881835937,17.923612594604492,18.018373489379886,1266862.0,-0.00021548495271128676,-1.3934744296592714,-1.23331579985541,11.604170072803015,27.964268509818005,0.5238965896254655,0.9708719378262423,0.9959705883089072,0.6017401252498118,21.378151462008866,0.14117622375487926,-0.5445896727336468,-0.8456562042236335,-1.8701121679250896,0.17879975947782256,-1.3578841860743616,-0.3334282223729055,1.0704852268173681,37.116558385079074,3.075549832414751,0.5122279818507286,10,0.3829164505004883,0.8780012130737305,1.5166802406311035,0.9843673706054688,-0.1508464813232422,3,0.021659523735129582,3.2253677645195795,17.950687408447266,1.3333228967719715,18.051250457763672,1.8571609721733005,18.205965042114254,0.021659523735129582
7361,2023-10-06,16.714908599853516,16.873491287231445,16.115392684936527,16.680097579956055,6470381.0,-0.06864228611218981,3.3076672970731953,-0.48649873383977327,7.507936725228063,25.227206139962046,1.6030142634838036,2.1424952905695847,2.21976166963573,1.8272850986564677,22.504156168137207,1.8314266204833949,-0.6129787210480409,-1.9695571899414048,-3.3507319434569993,-0.5883824364258103,-2.660144566699202,-1.2789698131836076,2.148546414828992,26.315771847761088,-4.467908261400662,0.6905873767577981,10,0.9331188201904297,1.3290901184082031,2.755843162536621,2.216278076171875,1.357614517211914,4,0.1121139152655597,-1.3934744296592714,17.946819305419922,3.2253677645195795,17.950687408447266,1.3333228967719715,18.051250457763672,0.1121139152655597
7362,2023-10-09,17.014667510986328,17.109428405761722,16.579534530639652,16.593072891235348,3068124.0,0.017933625502172257,-1.3620580445771162,12.110952824502869,15.995382498402222,22.70075054328795,1.1599582688853616,1.7429237016273618,1.9186902927875877,1.524969569246636,23.649451212134245,0.5298938751220703,-0.6508320019813993,-1.549701595306395,-3.0732049932509007,-0.02619819736188944,-2.311453294278646,-0.787949896334144,1.519020024126661,43.05555555555546,14.10446250813208,0.7617516989722521,10,0.6101531982421875,1.0124092102050781,2.4367446899414062,1.9165191650390625,1.5626106262207031,0,0.06421909950758842,3.3076672970731953,16.714908599853516,-1.3934744296592714,17.946819305419922,3.2253677645195795,17.950687408447266,0.06421909950758842
7363,2023-10-10,17.445932388305664,17.490413665771484,17.21192741394043,17.21192741394043,2906116.0,0.025346653235561067,-1.3801737769590663,0.5550473450146309,25.791411017825254,21.32535172469752,0.5707277521366336,1.2358046843198807,1.49327934513229,1.0948959440289343,24.817966392485882,0.47574615478515625,-0.6743155695687868,-1.0300563812255845,-2.5993877620967787,0.5392749996456097,-1.8147220716611798,-0.2453906907899892,0.7975597647861505,68.25394185187548,39.38556105693087,0.7846656904355965,10,-0.01837158203125,0.49895286560058594,2.0054798126220703,1.5761489868164062,1.2937965393066406,1,0.04445180350974942,-1.3620580445771162,17.014667510986328,3.3076672970731953,16.714908599853516,-1.3934744296592714,17.946819305419922,0.04445180350974942
7364,2023-10-11,17.453668594360348,17.67220115661621,17.397584915161133,17.414989471435547,3608365.0,0.00044343895657128485,-6.473747047678372,0.1652918833444577,29.144888505376386,20.386534149209293,0.41164083485416114,1.1513896238367174,1.4989020941803552,1.095880854018251,25.435909099135156,0.2746162414550781,-0.7040712359904973,-0.9361639022827184,-2.5324660171047633,0.6601382125393265,-1.7343149596937408,-0.13801284487169596,0.5344516225528331,68.65079326252747,34.82409563400803,0.7981510574110227,10,-0.026107788085933947,0.491216659545902,1.9844479560852086,1.5684127807617223,1.212570190429691,2,0.03545698827494914,-1.3801737769590663,17.445932388305664,-1.3620580445771162,17.014667510986328,3.3076672970731953,16.714908599853516,0.03545698827494914
7365,2023-10-12,17.56583595275879,17.724416732788086,17.40725326538086,17.455602645874027,2522087.0,0.0064265777588263795,-2.0653873096633855,2.849943291089474,32.163425771711644,21.222943078358078,0.21676333386707114,0.9528194343323122,1.3949391701163023,0.999042446709069,26.07024915781543,0.31716346740722656,-0.771649286303802,-0.7381302833557122,-2.3167593356229617,0.8404987689115373,-1.5274448094893351,0.05118424277791078,0.1975569603171934,90.14428775995978,54.447090206565136,0.7893145261336245,10,-0.31136226654052734,0.37904930114746094,1.7951655387878418,1.4562454223632812,1.1816272735595703,3,0.026202780437756035,-6.473747047678372,17.453668594360348,-1.3801737769590663,17.445932388305664,-1.3620580445771162,17.014667510986328,0.026202780437756035
7366,2023-10-13,17.335699081420902,17.536827087402347,17.115230560302734,17.285417556762695,2122514.0,-0.013101390218877906,-1.1584055933130406,0.4561373152922918,30.59664510612383,21.792474403623388,0.3235796698222053,1.0697237658028662,1.627907516562015,1.2374586081598302,27.644563809349577,0.4506053924560547,-0.841557038884698,-0.861562919616695,-2.396285651770871,0.6731598125374809,-1.6289242856937847,-0.09420155353960524,0.38871765136718395,66.04736708827038,28.698256157674848,0.7673613660770885,10,-0.1759872436523473,0.5149068832397425,1.9861402511596644,1.6863822937011683,1.3440761566162074,4,0.0265506306099339,-2.0653873096633855,17.56583595275879,-6.473747047678372,17.453668594360348,-1.3801737769590663,17.445932388305664,0.0265506306099339
7367,2023-10-16,17.47494125366211,17.513620376586914,17.217729568481445,17.385980606079098,1392241.0,0.008032105978952764,2.558114198557323,1.7692511949016982,30.78603971839975,22.536776870778787,0.07793218800144075,0.8276064285795712,1.493484953519033,1.1069262765912988,29.27641123684575,0.29589080810546875,-0.8791434620975913,-0.6300725936889648,-2.1011447332345945,0.8409995458566648,-1.365608663461778,0.1054634760838482,0.24947547912597656,59.0477442867475,21.604646365006417,0.7355360697728146,10,-0.38485050201416016,0.37566471099853516,1.7211933135986328,1.547140121459961,1.2261085510253906,0,0.034196501992708406,-1.1584055933130406,17.335699081420902,-2.0653873096633855,17.56583595275879,-6.473747047678372,17.453668594360348,0.034196501992708406
7368,2023-10-17,17.453668594360348,17.503950119018555,17.194522857666016,17.343433380126953,1632020.0,-0.0012173236517921682,1.9357667007482877,1.2391458159129485,31.864422457029463,23.939369096988848,0.006172596031511546,0.744162747280054,1.5302151793101615,1.1361015298183723,30.871142189944045,0.30942726135253906,-0.903296899170499,-0.56064424514771,-1.9513772694974243,0.8300887792020042,-1.2560107573225672,0.13472226702714707,0.08315849304199929,55.555764287435736,17.92098319186742,0.6953665121748562,10,-0.3635778427123988,0.3969373703002965,1.7424659729003942,1.5684127807617223,1.411764144897461,1,0.06437669747033836,2.558114198557323,17.47494125366211,-1.1584055933130406,17.335699081420902,-2.0653873096633855,17.56583595275879,0.06437669747033836
7369,2023-10-18,17.163579940795902,17.341499328613278,16.966318130493164,17.32602882385254,2431522.0,-0.016620497404091883,2.8800497080638583,-1.4736568907345078,33.49171637000839,26.37131868556722,0.1931837829020715,0.9169159493613712,1.827908618237636,1.4422748834257355,32.7562721091152,0.48735046386718395,-0.9351186817760819,-0.7463976860046344,-2.0575291122406867,0.5647337402314179,-1.4019633991226605,-0.09083197288660827,0.3500404357910121,26.02060071151503,-14.212508322411992,0.6555657131180258,10,-0.2436752319335973,0.6870260238647425,2.03255462646484,1.8585014343261683,1.7656726837158168,2,0.09183101615474021,1.9357667007482877,17.453668594360348,2.558114198557323,17.47494125366211,-1.1584055933130406,17.335699081420902,0.09183101615474021
7370,2023-10-19,16.896697998046875,17.072685241699222,16.865755081176758,16.956649780273438,2453141.0,-0.015549316848210593,-2.396818936096993,0.3690501350240776,28.926561101756164,28.751165838514787,0.3301608616206835,1.0864244134505938,2.095959606208133,1.7220619228985186,33.98979626387699,0.2978248596191442,-0.9610180139764246,-0.9160999298095689,-2.2250114597987363,0.3928116001795985,-1.5705556948041526,-0.2616441648149852,0.6072521209716797,4.610968209530011,-36.4076041901551,0.6544557649945832,10,0.2552776336669922,0.9539079666137695,2.249879837036133,2.1253833770751953,2.046091079711914,3,0.10472701748872515,2.8800497080638583,17.163579940795902,1.9357667007482877,17.453668594360348,2.558114198557323,17.47494125366211,0.10472701748872515
7371,2023-10-20,16.823209762573242,16.85801887512207,16.413217544555664,16.606609344482422,3988214.0,-0.004349266080397873,2.10812269676998,-3.6129104097734794,29.44221684068441,30.245258543212806,0.47005890646698845,1.0614089372633373,2.1799493914040973,1.8020757218297767,34.62639707665128,0.48348045349121094,-0.9745243405365969,-0.8925051689147949,-2.192082148784923,0.4070718109553333,-1.5422936588498573,-0.2427166789797326,0.5182895660400355,37.25837539519663,-6.521330962833787,0.6497884899350637,10,0.2456073760986328,1.0273962020874023,2.3149070739746094,2.198871612548828,2.216276168823242,4,0.11438087564158073,-2.396818936096993,16.896697998046875,2.8800497080638583,17.163579940795902,1.9357667007482877,17.453668594360348,0.11438087564158073
7372,2023-10-23,17.165512084960938,17.182918548583984,15.937471389770508,17.018535614013672,4031306.0,0.020347028136641132,12.702087923617668,0.6785604212713872,37.527208070563695,31.549235993517076,0.16919696709226884,0.6300139112569347,1.8272797613995024,1.4712583413716374,35.77742023288231,1.2454471588134766,-0.9731428332916892,-0.47313594818115234,-1.7063486766973845,0.7600767803350799,-1.0897423124392702,0.14347041607696553,0.028854446411131107,78.39498055488588,29.189360934080042,0.6166063642581165,10,-0.3345680236816406,0.5356979370117188,1.931509017944336,1.8565692901611328,1.732797622680664,0,0.08821543718482183,2.10812269676998,16.823209762573242,-2.396818936096993,16.896697998046875,2.8800497080638583,17.163579940795902,0.08821543718482183
7373,2023-10-24,17.148107528686527,17.447866439819336,16.997261047363278,17.20225715637207,1355972.0,-0.0010139258408526919,-1.53261079307902,-0.36842378468164416,38.42718928305633,32.580602746592625,0.15635465107513724,0.5422502423003728,1.8303472620290222,1.4978781368249123,37.44516619558489,0.45060539245605824,-0.8104283844788718,-0.4061246871948221,-1.519422980617751,0.7071736062281069,-0.9627738339062866,0.1505244595166424,-1.2106361389160192,80.15360874473745,28.24074490951837,0.5566491467114653,10,-0.3171634674072301,0.5531024932861293,2.083321094512936,1.8739738464355433,1.0578575134277273,1,0.09056056322268247,12.702087923617668,17.165512084960938,2.10812269676998,16.823209762573242,-2.396818936096993,16.896697998046875,0.09056056322268247
7374,2023-10-25,16.813539505004886,17.184852600097653,16.69943618774414,17.180984497070312,1823735.0,-0.019510492520644185,1.587637199229325,6.785734413526269,35.08144923853662,32.904827576239846,0.4364708646353179,0.7679926772486247,2.1359208928209874,1.843700256545791,39.041356744050326,0.4854164123535121,-0.6922835580280271,-0.6466073036193798,-1.6681618848643147,0.37494727762555513,-1.1573845942418473,-0.13583001299691233,-0.8760681152343786,58.00258119265268,4.043839520605609,0.5107772906224669,10,-0.07639026641846058,0.8876705169677699,2.4439973831176722,2.208541870117184,1.3363418579101527,2,0.12203814869808549,-1.53261079307902,17.148107528686527,12.702087923617668,17.165512084960938,2.10812269676998,16.823209762573242,0.12203814869808549
7375,2023-10-26,16.823209762573242,16.86768913269043,16.560195922851562,16.683965682983402,2348087.0,0.0005751470453605467,1.6949115709939486,-0.3789521767792846,52.1021326756294,35.2943261950738,0.3468567048430842,0.6817846011867417,2.072767674214745,1.8412858810916966,40.02522630999368,0.3074932098388672,-0.6311446760080948,-0.5661555290222182,-1.55622202996069,0.4239109719162535,-1.0611887794914523,-0.07112227855298414,-0.8555304718017585,58.64282809812573,1.1383848700536134,0.4950332504692351,10,-0.09766387939453125,0.7358570098876953,2.3871874809265137,2.198871612548828,1.3498783111572266,3,0.12518674448343448,1.587637199229325,16.813539505004886,-1.53261079307902,17.148107528686527,12.702087923617668,17.165512084960938,0.12518674448343448
7376,2023-10-27,17.037874221801758,17.318292617797848,16.78646469116211,16.854150772094727,2310173.0,0.01276001799050741,-2.3333452880488488,1.3194345515314565,50.46583196969546,37.4809697785511,0.09555124567068418,0.38431735683655077,1.8091292764596645,1.6335317627432175,41.21830396497318,0.5318279266357386,-0.5913847685023121,-0.286414527893065,-1.1799435156907023,0.6071144599045724,-0.7331790217918837,0.16034996600575369,-1.0405911880493175,72.8552991481054,12.964540650154177,0.44676449389881917,10,-0.31716346740722656,0.5211925506591797,2.2537474632263184,1.9842071533203125,1.1545524597167969,4,0.11180472582192746,1.6949115709939486,16.823209762573242,1.587637199229325,16.813539505004886,-1.53261079307902,17.148107528686527,0.11180472582192746
7377,2023-10-30,16.98179054260254,17.27961540222168,16.896697998046875,17.20225715637207,1452651.0,-0.003291706375402992,1.0412294615259476,-1.1999916946970641,39.0310482853124,38.2772615372492,0.08305956151376037,0.3625760510258118,1.808343033771159,1.6939229884841467,42.05191038511475,0.3829174041748047,-0.5744465138708463,-0.2812894821166978,-1.0835748394289446,0.520995875195549,-0.682432160772823,0.11985319653942739,-0.9554958407287621,47.49449392451574,-10.870001420357212,0.40114267865612396,10,-0.2891216278076172,0.5772762298583984,2.148348331451416,2.0402908325195312,0.8896045684814453,0,0.12117069655474588,-2.3333452880488488,17.037874221801758,1.6949115709939486,16.823209762573242,1.587637199229325,16.813539505004886,0.12117069655474588
7378,2023-10-31,17.306690216064453,17.368574142456055,17.004997253417972,17.018535614013672,1869807.0,0.019132238891230724,-1.306730722687478,-1.3070214901200816,46.97932223986207,39.77588441167739,-0.29601016385628043,-0.022097187192613887,1.4265265843822874,1.3767151671020699,42.73274074422486,0.3867835998535156,-0.5224937861492798,0.08083820343017578,-0.6315136084889943,0.7931900153493459,-0.27533770252940926,0.4370141093897608,-1.2519640794317652,92.34468162416857,33.823898281145496,0.35617590595958454,10,-0.6140213012695312,0.2523765563964844,1.823448657989502,1.7153911590576172,0.4467353820800781,1,0.0919655619709292,1.0412294615259476,16.98179054260254,-2.3333452880488488,17.037874221801758,1.6949115709939486,16.823209762573242,0.0919655619709292
7379,2023-11-01,17.68187141418457,17.707012176513672,17.264142990112305,17.39565086364746,1775088.0,0.021678391040469647,1.6321928989253163,0.9932881463634198,52.15208501365483,42.35649817966613,-0.6592693625634674,-0.44106355348578674,1.0038492976013664,1.0062052358118976,42.597815436567096,0.4428691864013672,-0.47157219954603136,0.469460201263427,-0.19375659830870262,1.1326770008355567,0.13785180147736398,0.8010686010494901,-1.5992824714881486,97.80777764102837,41.49900720766341,0.33160839978606393,11,-0.8596296310424805,-0.1460113525390625,1.4289278984069824,1.3402099609375,0.0444793701171875,2,0.029640167358600422,-1.306730722687478,17.306690216064453,1.0412294615259476,16.98179054260254,-2.3333452880488488,17.037874221801758,0.029640167358600422
7380,2023-11-02,18.335538864135746,18.511524200439453,17.881065368652344,17.88880157470703,2825474.0,0.03696822777631992,-1.728020764986733,1.560814863189894,66.02607687566652,46.42137151688637,-1.2151605598795499,-1.1216220862856723,0.3127312199479455,0.36102663935884394,41.94353800749283,0.8296527862548828,-0.40882239164358936,1.1036916732788136,0.33539570300727206,1.871987643550355,0.7195436881430446,1.4878396584145825,-2.1879729920866353,89.79830345809748,33.2870947872555,0.3841479851357699,11,-1.1110410690307653,-0.9969387054443395,0.775260448455807,0.6865425109863246,-0.14891433715820668,3,-0.010125554672617332,1.6321928989253163,17.68187141418457,-1.306730722687478,17.306690216064453,1.0412294615259476,16.98179054260254,-0.010125554672617332
7381,2023-11-03,18.588882446289066,18.588882446289066,18.2465763092041,18.44963836669922,2337750.0,0.013817078626953139,3.9166347049474743,0.31169119499272596,67.22491791984172,49.72111705569503,-1.3317521617828412,-1.2937026468709867,0.02410873383636769,0.11748425194170764,39.57362848024159,0.3423061370849645,-0.32372027872785836,1.2633365631103537,0.3227260005998964,2.203947125620811,0.7930312818551251,1.7336418443655823,-2.299479074536535,100.0,41.99991473863429,0.47030528125522875,11,-1.0143432617187536,-1.2502822875976598,0.3737297058105433,0.43319892883300426,-0.4428691864013743,4,-0.022367905857708092,-1.728020764986733,18.335538864135746,1.6321928989253163,17.68187141418457,-1.306730722687478,17.306690216064453,-0.022367905857708092
7382,2023-11-06,18.10733413696289,18.513458251953125,18.09379768371582,18.513458251953125,2772119.0,-0.025905178039485,1.0666616571015282,-2.9166347049475996,58.84816310554887,51.99011414708309,-0.7851206670032731,-0.76533648451273,0.4651461297252979,0.6087886877938828,37.70442139220898,0.49508476257324574,-0.19953465151278493,0.7271549224853509,-0.26305032871382394,1.7173601736845256,0.23205229688576168,1.22225754808494,-1.6339724392474366,69.59701931089606,10.821458829009757,0.4951026255995876,11,-0.5327949523925781,-0.8441572189331055,0.8552780151367188,0.9147472381591797,0.027074813842773438,0,0.004699341378030963,3.9166347049474743,18.588882446289066,-1.728020764986733,18.335538864135746,1.6321928989253163,17.68187141418457,0.004699341378030963
7383,2023-11-07,18.221435546875,18.25624656677246,17.91200828552246,17.954553604125977,1085535.0,0.0063013919690801945,1.0459685418733173,-0.6571437964363206,65.0357335918535,55.3183679641183,-0.8168608612173784,-0.8625854428190749,0.29886701578762853,0.5032914266174906,36.66232519891246,0.34423828125,-0.06062384719250247,0.8024811744689941,-0.256885475157528,1.8618478240955163,0.27279784965573484,1.3321644992822534,-1.5788321892736583,72.26270436040842,8.957876466957359,0.5296833248132607,11,-0.6468963623046875,-0.9582586288452148,0.6908941268920898,0.8006458282470703,0.2533435821533203,1,-0.019210365445166522,1.0666616571015282,18.10733413696289,3.9166347049474743,18.588882446289066,-1.728020764986733,18.335538864135746,-0.019210365445166522
7384,2023-11-08,18.07252311706543,18.26591682434082,18.008703231811523,18.057052612304688,1828949.0,-0.00817237639847257,-3.5861687836895713,0.05796759646376936,67.2923820738707,57.00617345281178,-0.5258830413137581,-0.7008666023861672,0.3915486403878603,0.6612954791149619,35.936038108030736,0.2572135925292969,0.027199751776695535,0.6226260185241692,-0.47641873875568663,1.721670775804025,0.07310363988424129,1.1721483971640971,-1.2742174323690705,27.049043384532332,-41.87578054194761,0.5495223786399279,11,-0.38484954833984375,-0.8093461990356445,0.7252225875854492,0.9495582580566406,1.5616455078125,2,-0.017656500802568198,1.0459685418733173,18.221435546875,1.0666616571015282,18.10733413696289,3.9166347049474743,18.588882446289066,-0.017656500802568198
7385,2023-11-09,18.02610969543457,18.029977798461914,17.826915740966797,17.966157913208008,1981472.0,-0.002568176083118767,4.999943642921551,3.87523116755024,67.83257120688934,58.93581114583333,-0.32507970737858116,-0.6516110348448905,0.37972088389108194,0.7147701761307061,35.376815758082245,0.2456073760986328,0.11697196573583923,0.5531989097595229,-0.5749582826179704,1.6813561021370163,-0.010879686429223767,1.1172775059482696,-1.0845578698107943,26.142081153470553,-44.85555766458489,0.5640785961887461,11,-0.28331947326660156,-0.7629327774047852,0.5511684417724609,0.8373899459838867,1.4920215606689489,3,-0.0166291516138245,-3.5861687836895713,18.07252311706543,1.0459685418733173,18.221435546875,1.0666616571015282,18.10733413696289,-0.0166291516138245
7386,2023-11-10,17.79597282409668,17.96809196472168,17.685739517211914,17.890735626220703,1230057.0,-0.012766862913087484,1.2635687362860004,-1.5806502926953423,59.667877748405814,61.22879219728814,0.026711303222121785,-0.4060415420066761,0.5595872222851099,0.9492813277456307,34.57163296834476,0.34037017822265625,0.25592200257644393,0.3000483512878418,-0.8350804866454595,1.4351771892211431,-0.26751606767880887,0.8676127702544925,-0.7226345488196806,13.317725243857195,-54.400155242177135,0.5675644189666501,11,0.0009670257568394902,-0.5327959060668945,0.7813053131103516,1.0675268173217773,2.1524581909179688,4,0.02195169135973818,4.999943642921551,18.02610969543457,-3.5861687836895713,18.07252311706543,1.0459685418733173,18.221435546875,0.02195169135973818
7387,2023-11-13,18.07252311706543,18.07252311706543,17.838518142700195,17.859792709350586,1479487.0,0.015540049184289861,1.200014345658645,-2.2448724915967233,63.1318692633082,63.02351964433771,-0.08811376410002936,-0.6698717079547691,0.23447590343720748,0.6766271934654497,33.64575038624182,0.27655029296875,0.33465743820434213,0.5467195510864258,-0.617178483944901,1.7106175861177526,-0.035229466429235856,1.1286685686020874,-0.8779413081074665,66.66644749819186,0.5000561196833218,0.5819490175156633,11,-0.1460103988647461,-0.8093461990356445,-0.22651004791259766,0.1092681884765625,2.630138397216797,0,0.004066401926627883,1.2635687362860004,17.79597282409668,4.999943642921551,18.02610969543457,-3.5861687836895713,18.07252311706543,0.004066401926627883
7388,2023-11-14,18.57727813720703,18.652700424194336,18.113136291503906,18.130542755126953,1554413.0,0.027929416212226332,-1.240955361032994,2.1000071728293226,73.89936342936592,65.43988391275006,-0.43994713830626964,-1.14482860826854,-0.30992363874513273,0.1771372767836894,32.25642498749806,0.5801773071289062,0.4251491452213081,0.9952940940856934,-0.25891137219514704,2.2494995603665338,0.36819136094527494,1.6223968272261118,-1.2711522772625798,92.20006864365658,23.96824424000522,0.6271027331404194,11,-0.40805816650390625,-1.2821922302246094,-0.7513294219970703,-0.39548683166503906,2.04319000244141,1,-0.02383929352461911,1.200014345658645,18.07252311706543,1.2635687362860004,17.79597282409668,4.999943642921551,18.02610969543457,-0.02383929352461911
7389,2023-11-15,18.739728927612305,19.089767456054688,18.51926040649414,18.58501434326172,2089903.0,0.00874459590933907,-2.9864590205447046,0.34632265667028156,74.93708697037648,66.42999614549561,-0.4878645022201802,-1.2470824475232547,-0.5033112843766716,0.017552987571900047,30.737911678762714,0.5705070495605469,0.5664849288835967,1.078937435150145,-0.25979707047520506,2.417671940775495,0.4095701823374718,1.7483046879628183,-1.2989456112428641,75.0689769940838,5.391878773354435,0.6693672528126743,11,-0.3519754409790039,-1.226109504699707,-1.0535058975219727,-0.5579376220703125,1.3634166717529297,2,-0.014138400806512741,-1.240955361032994,18.57727813720703,1.200014345658645,18.07252311706543,1.2635687362860004,17.79597282409668,-0.014138400806512741
7390,2023-11-16,18.66623878479004,18.8480281829834,18.59661674499512,18.683643341064453,2163459.0,-0.003921622511517842,-2.2098771444923013,-0.11249460642297972,71.9958055723023,66.9600947735468,-0.40513573770999756,-1.0901163232126478,-0.45888310485972283,0.09002201890141492,29.035271631579747,0.2514114379882777,0.6749084953984408,0.9169702529907227,-0.4428687098641255,2.276809215845571,0.23705077156330034,1.596889734418145,-1.0275773716583672,69.83474049571059,0.536544203275426,0.679919481427424,11,-0.2784852981567383,-1.1526193618774414,-0.980015754699707,-0.4844474792480469,1.649637222290039,3,0.05185457291356399,-2.9864590205447046,18.739728927612305,-1.240955361032994,18.57727813720703,1.200014345658645,18.07252311706543,0.05185457291356399
7391,2023-11-17,18.74746322631836,18.936988830566406,18.664304733276367,18.673973083496094,1957099.0,0.004351409111647442,-4.875113010602449,-4.2224657534246575,73.68965187212326,68.60914908094394,-0.5157349159326081,-1.0748996396420303,-0.5553582348264712,0.0024022479723662116,26.860976352796573,0.27268409729003906,0.7506196280865822,0.9019820213317864,-0.4542658800673216,2.2582299227308944,0.2238580706322324,1.5801059720313404,-0.9346690880359247,72.64300358985693,0.562546079204111,0.6781239506995543,11,-0.3597097396850586,-1.2338438034057617,-1.1477837562561035,-0.5656719207763672,1.5055599212646484,4,0.041107856592739855,-2.2098771444923013,18.66623878479004,-2.9864590205447046,18.739728927612305,-1.240955361032994,18.57727813720703,0.041107856592739855
7392,2023-11-20,18.67977523803711,18.741661071777344,18.478647232055664,18.67784118652344,1217719.0,-0.0036105145247719017,3.184596243134161,0.026317155463227028,69.78814710076642,69.1371950263787,-0.4004146975045515,-0.9359361166564604,-0.5214786872174564,0.0660772431818124,24.050523301896103,0.2688159942626953,0.7249200851505861,0.7585808753967278,-0.6068747950118727,2.1240365458053283,0.07585304019242756,1.441308710601028,-0.713744301622004,58.01974861142576,-11.022474239069048,0.6827278352043007,11,-0.2920217514038086,-1.1661558151245117,-1.1746163368225098,-0.4979839324951172,1.766641616821289,0,0.0679160086677173,-4.875113010602449,18.74746322631836,-2.2098771444923013,18.66623878479004,-2.9864590205447046,18.739728927612305,0.0679160086677173
7393,2023-11-21,18.7010498046875,18.762935638427734,18.559873580932614,18.67204093933105,1221206.0,0.0011389091345741509,1.658218998514422,14.999013806735503,66.3562804838106,69.03318373859426,-0.38722189434079013,-0.880022088090513,-0.5704652404375707,0.033909410128195816,21.74853247843091,0.20306205749512074,0.6719038410839602,0.702208328247071,-0.6547354835144965,2.0591521400086386,0.023736422366287258,1.3806802341278548,-0.600170485915644,36.39260556236989,-27.812554901573314,0.6784719058807831,11,-0.3132963180541992,-1.1874303817749023,-1.2307014465332031,-0.5192584991455078,1.687347412109375,1,0.10703205063348986,3.184596243134161,18.67977523803711,-4.875113010602449,18.74746322631836,-2.2098771444923013,18.66623878479004,0.10703205063348986
7394,2023-11-22,18.86543273925781,18.878969192504886,18.602418899536133,18.660436630249023,1340015.0,0.008790037793980243,1.3833452507170554,7.066671050035175,60.08832737923603,68.17271220218834,-0.47751861905511106,-0.9305081211444381,-0.7600367939343933,-0.1354109845064677,19.136774141318245,0.27655029296875355,0.6874852030181664,0.7639966011047328,-0.5241423890573067,2.0521355912667723,0.11992710602371304,1.4080660961857525,-0.6458868440120149,84.38804342850406,22.45277733161933,0.6440694950810205,11,-0.47767925262450817,-1.3518133163452113,-1.395084381103512,-0.6836414337158168,1.6970195770263707,2,0.0930291621001893,1.658218998514422,18.7010498046875,3.184596243134161,18.67977523803711,-4.875113010602449,18.74746322631836,0.0930291621001893
7395,2023-11-23,18.92925262451172,18.92925262451172,18.770671844482425,18.822887420654297,886066.0,0.003382900680624523,1.981816877667329,0.5188645012421352,56.98410561399161,67.87451529836453,-0.44673396870809867,-0.8732296512063122,-0.8522520947677812,-0.19520116433504597,16.299238586748864,0.15858078002929332,0.6736086229818241,0.722514343261718,-0.46614535452511774,1.9111740410485538,0.12818449436830193,1.3168441921551342,-0.6052801419688585,98.31213093469495,39.49020700421815,0.5943298488934172,11,-0.46510982513427734,-1.415633201599121,-1.5439972877502441,-0.7474613189697266,1.2464141845703125,3,0.06201475558170899,1.3833452507170554,18.86543273925781,1.658218998514422,18.7010498046875,3.184596243134161,18.67977523803711,0.06201475558170899
7396,2023-11-24,18.94278907775879,18.94472312927246,18.772605895996094,18.86349868774414,1524149.0,0.0007151076440039539,3.1394986123534943,0.745454219416849,71.2180471524,68.77297950826362,-0.3134495700345141,-0.7765516049669188,-0.9006284460689358,-0.21175229000444062,14.373422578950661,0.1721172332763672,0.6664861217023059,0.6408050537109382,-0.45516113589212637,1.7367712433140028,0.0928219589094077,1.1887881485124687,-0.5269211983945112,99.58503507149346,40.38590298858859,0.5479830948015321,11,-0.3413372039794922,-1.4291696548461914,-1.4414982795715332,-0.7609977722167969,1.6341667175292969,4,0.07248599578894455,1.981816877667329,18.92925262451172,1.3833452507170554,18.86543273925781,1.658218998514422,18.7010498046875,0.07248599578894455
7397,2023-11-27,19.039485931396484,19.039485931396484,18.84996032714844,18.878969192504886,1810200.0,0.005104678790476047,1.3614434925198886,2.0244160592720437,70.96133169120091,68.44653153735639,-0.2889436742907421,-0.7496203780279842,-1.0269280930354512,-0.31244519542763527,12.407583523100282,0.18952560424804332,0.6674906626125257,0.6346171379089363,-0.3162513505147224,1.585485626332595,0.15918289369710692,1.1100513821207656,-0.5427501028293591,100.0,40.69961901410517,0.4754342442118285,11,-0.2552785873413086,-1.5258665084838867,-1.5797743797302246,-0.8576946258544922,1.735696792602539,0,0.06373791921479222,3.1394986123534943,18.94278907775879,1.981816877667329,18.92925262451172,1.3833452507170554,18.86543273925781,0.06373791921479222
7398,2023-11-28,18.8983097076416,19.00660896301269,18.731992721557614,18.97566795349121,1825740.0,-0.007414917832528234,2.9444946713790676,-0.4819325783951531,71.24378314511033,68.03616444566016,-0.10889123706954962,-0.5091969947242347,-0.9159221665098904,-0.17581774259255667,10.442868656377494,0.30749320983887074,0.7243708473312971,0.41385993957519673,-0.40763315657647325,1.2353530357268667,0.0031133914993617395,0.8246064876510317,-0.3304100837759698,67.69918262789713,4.140801636522653,0.41074654807583455,11,-0.13924312591552734,-1.0733280181884766,-1.632232666015625,-0.8054790496826172,2.370023727416992,1,0.08191775725798456,1.3614434925198886,19.039485931396484,3.1394986123534943,18.94278907775879,1.981816877667329,18.92925262451172,0.08191775725798456
7399,2023-11-29,18.205965042114254,18.28912353515625,17.438196182250973,18.14988136291504,7136605.0,-0.036635269303867735,6.652201505977631,-0.7249864391734834,53.472744977011814,65.978046601739,0.5585099279712544,0.23655281312075616,-0.2618538631747711,0.4993524529090472,9.489572602604415,1.4601135253906286,0.7317427457534897,-0.30468940734863637,-1.0481138919283985,0.4387350772311258,-0.6764016496385175,0.06702283494124472,0.8838024139404332,47.946904067360826,-19.50398156378838,0.37171224228988076,11,0.03287601470947621,-0.38098335266112926,-0.9398880004882777,-0.11313438415526988,3.12038612365723,2,0.11987456691442566,2.9444946713790676,18.8983097076416,1.3614434925198886,19.039485931396484,3.1394986123534943,18.94278907775879,0.11987456691442566
7400,2023-11-30,18.14988136291504,18.31813240051269,17.97776222229004,18.178890228271484,15509696.0,-0.0030805111989109513,1.2138386626554882,-0.5172425520337697,57.32586125754498,64.15984764456363,0.596359119924017,0.2930385808743807,-0.2322701223158532,0.5386875878019382,9.977189601137965,0.3403701782226527,0.6479755337131898,-0.3514902114868157,-1.1086313923229305,0.4056509693492991,-0.7300608019048731,0.02708037893124171,0.9068546676635734,44.44449738367708,-28.62063643708931,0.3785705904180574,11,0.0889596939086914,-0.32489967346191406,-0.930701732635498,-0.05705070495605469,3.021757125854492,3,0.13292488833005023,6.652201505977631,18.205965042114254,2.9444946713790676,18.8983097076416,1.3614434925198886,19.039485931396484,0.13292488833005023
7401,2023-12-01,18.17308807373047,18.24270820617676,18.022241592407227,18.19822883605957,1901803.0,0.0012786150141370634,2.8644623125656428,0.8666578999276744,52.325598833429346,62.219564503748394,0.539883631032982,0.2498967639812406,-0.2798220210498954,0.4980024455131371,10.62021055731373,0.2204666137695348,0.5384321793525046,-0.30749378204345845,-1.0772464152776422,0.4622588511907253,-0.6923700986605503,0.07738253457363342,0.8512771598815903,45.89374857808542,-26.824919033783132,0.38487631661709154,12,0.06575298309326172,-0.2349720001220703,-1.0307817459106445,-0.08025741577148438,2.935697555541992,4,0.11019474110436556,1.2138386626554882,18.14988136291504,6.652201505977631,18.205965042114254,2.9444946713790676,18.8983097076416,0.11019474110436556
7402,2023-12-04,18.192426681518555,18.579212188720703,18.10540008544922,18.18082427978516,2465078.0,0.0010641343787927138,-4.8333000669241875,-0.46149761019635366,38.523640028620804,59.1270488976162,0.4963401139116961,0.25008176012142513,-0.32191261296711104,0.46204679255895087,10.813712527500046,0.4738121032714844,0.44748054810517246,-0.2924098014831529,-1.0543772425001734,0.46955763953386764,-0.6733935219916631,0.08857391902535738,0.8002151710662844,48.08877538611235,-21.249986869069893,0.3809837205085094,12,0.04641437530517578,-0.19919395446777344,-1.0525379180908203,-0.09959602355957031,2.9695415496826136,0,0.1310726246428655,2.8644623125656428,18.17308807373047,1.2138386626554882,18.14988136291504,6.652201505977631,18.205965042114254,0.1310726246428655
7403,2023-12-05,17.871395111083984,18.10926818847656,17.801773071289062,18.047382354736328,2281754.0,-0.017646440249815765,1.051616187325044,-15.16817359855799,26.34347755146156,55.37762113897459,0.7680807575142019,0.5729184097867872,-0.03200972883499986,0.7600255259142017,10.91720753312908,0.3906536102294922,0.3283048974855518,-0.5959393501281731,-1.398386549093022,0.20650784883667583,-0.9971629496105976,-0.19471575064574864,1.0901578280941777,37.966069395758616,-29.381827781949532,0.40122359948242414,12,0.3674459457397461,0.17598724365234375,-0.7455272674560547,0.221435546875,3.295408248901367,1,0.1624824248395742,-4.8333000669241875,18.192426681518555,2.8644623125656428,18.17308807373047,1.2138386626554882,18.14988136291504,0.1624824248395742
7404,2023-12-06,17.75342559814453,17.89847183227539,17.478809356689453,17.82884979248047,3019748.0,-0.006601024274052736,2.9098695667626258,0.42857762171066893,25.720136006242242,51.90384673811354,0.7953648983932062,0.7017344949352129,0.05736970363879479,0.8544853971788484,11.209029889512163,0.4196624755859375,0.22881486228712333,-0.6979539871215827,-1.5449083902715088,0.14900041602834335,-1.1214311886965476,-0.2744767855466179,1.1776602058950871,24.95597370902435,-40.3391824026929,0.4234772015749638,12,0.4854154586791992,0.42352962493896484,-0.6275577545166016,0.3394050598144531,3.045930862426758,2,0.19798476736125892,1.051616187325044,17.871395111083984,-4.8333000669241875,18.192426681518555,2.8644623125656428,18.17308807373047,0.19798476736125892
7405,2023-12-07,17.726350784301758,17.792104721069336,17.571636199951172,17.7302188873291,1322240.0,-0.0015250473038624923,2.454542737597131,0.05128464495245802,22.033885909567232,46.43893993335435,0.7083549916652991,0.7433105936745577,0.06966399027729153,0.8534857258378992,11.239740224893579,0.22046852111816406,0.14255625022503082,-0.7100408554077156,-1.5982851766583828,0.17820346584295166,-1.1541630160330492,-0.26591869478238195,1.1748772273020869,22.495528038160742,-40.14056105440815,0.4441221606253329,12,0.5124902725219727,0.5376310348510742,-0.547299861907959,0.3278007507324219,2.990816116333008,3,0.20308750657568186,2.9098695667626258,17.75342559814453,1.051616187325044,17.871395111083984,-4.8333000669241875,18.192426681518555,0.20308750657568186
7406,2023-12-08,18.18662452697754,18.25237846374512,17.722484588623047,17.749557495117188,2231100.0,0.02596551023256266,-1.1574919331979627,-112.99260355029585,38.88404023797466,42.874796438551435,0.14476262100921033,0.3307624518886385,-0.4035886060897873,0.36598500703141923,10.716576338742765,0.5298938751220739,0.07923820534934478,-0.26929969787597585,-1.114379861146105,0.5757804653941534,-0.6918397795110387,0.153240383759087,0.685342848039248,64.32327777469632,1.0576784287260352,0.422540081635064,12,0.03577804565429332,0.07735729217529297,-0.9050755500793457,-0.13247299194335938,2.5402107238769496,4,0.16413237967079075,2.454542737597131,17.726350784301758,2.9098695667626258,17.75342559814453,1.051616187325044,17.871395111083984,0.16413237967079075
7407,2023-12-11,18.14601325988769,18.273651123046875,17.979694366455078,18.14021110534668,1467313.0,-0.002233029390891428,1.2518702513150204,0.013275205215812146,37.597208808313496,39.13628817890735,0.05063086031681863,0.39754399791259587,-0.37239386624833415,0.3974151677991742,10.371245189948855,0.2939567565917969,0.015628479639225645,-0.31358547210693644,-1.1522612011582076,0.5250902569443348,-0.7329233366325703,0.10575239241869738,0.6972786912737803,83.94172669811773,16.563184511390077,0.4193378645256356,12,-0.13730907440185192,0.11796855926514027,-0.6894435882568324,-0.09186172485351207,2.397098541259769,0,0.16327401104318962,-1.1574919331979627,18.18662452697754,2.454542737597131,17.726350784301758,2.9098695667626258,17.75342559814453,0.16327401104318962
7408,2023-12-12,18.134408950805664,18.36261367797852,18.08025932312012,18.115070343017575,1725123.0,-0.0006394963409224186,-5.34784845951038,3.3330046022380246,32.46750513943502,36.80237264139881,-0.06427922720087054,0.39449441953661335,-0.36554739933004043,0.40236417300321037,11.058364032983242,0.28235435485839844,-0.08765384170206403,-0.3030463218688979,-1.1519631479278907,0.5458705041900949,-0.7275047348983925,0.1214120911605967,0.6807810849775997,74.17927004022691,8.582504451665514,0.4244584130294958,12,-0.10539817810058594,0.12957286834716797,-0.7155508995056152,-0.08025741577148438,2.732635498046875,1,0.16695108666670921,1.2518702513150204,18.14601325988769,-1.1574919331979627,18.18662452697754,2.454542737597131,17.726350784301758,0.16695108666670921
7409,2023-12-13,18.47477912902832,18.488317489624023,18.144079208374023,18.16148376464844,2356059.0,0.018769300898970442,1.0227174662235994,16.200512871088662,40.37670101477289,34.91913261442414,-0.40510973123463856,0.03505438409514028,-0.7035764412569421,0.06666854471389172,11.170734551883536,0.3539085388183594,-0.19801478856723165,0.05057134628295756,-0.7866732235863161,0.8878159161522312,-0.36805093865168104,0.46919363121759616,0.3128710296842989,98.52311149488665,35.533518396019105,0.4186222849346369,12,-0.4457683563232422,-0.21079730987548828,-1.0559210777282715,-0.4206275939941406,2.1940383911132812,2,0.14571347306270166,-5.34784845951038,18.134408950805664,1.2518702513150204,18.14601325988769,-1.1574919331979627,18.18662452697754,0.14571347306270166
7410,2023-12-14,19.63416862487793,19.64867210388184,18.718454360961914,18.75906753540039,4546330.0,0.06275525611171884,1.0577579095931886,2.7932142922371965,59.85665402051808,35.75591652410066,-1.4883245747414122,-1.104742915691137,-1.8469796248150736,-1.0836657390911881,11.695601965435165,1.1738929748535192,-0.2774403728687709,1.1615643501281738,0.16808777967248645,2.155040920583861,0.6648260649003284,1.6583026353560193,-2.1959724426269567,99.24703701539872,39.197541191339646,0.49673828522784413,12,-1.0704278945922852,-1.0907344818115234,-2.158743381500244,-1.58001708984375,0.7977428436279297,3,0.05934490316116481,1.0227174662235994,18.47477912902832,-5.34784845951038,18.134408950805664,1.2518702513150204,18.14601325988769,0.05934490316116481
7411,2023-12-15,19.51813125610352,20.030622482299805,19.30056571960449,19.658342361450195,13221552.0,-0.005909971081097032,-1.5378176333106608,-0.16022275258551702,56.78638417920206,37.78511031860969,-1.2979182268019613,-0.9781594430774696,-1.6762604648565258,-0.9594647620363901,12.272272713960858,0.730056762695316,-0.26852774535370827,1.0069935798645062,-0.08615371806262573,2.100140877791638,0.46041993090094024,1.5535672288280722,-2.03572555541993,75.01174116064993,19.18888687388,0.5465736489635667,12,-0.7634153366088903,-0.7837219238281286,-2.0151476860046422,-1.4639797210693395,0.9766330718994105,4,0.06143188755103268,1.0577579095931886,19.63416862487793,1.0227174662235994,18.47477912902832,-5.34784845951038,18.134408950805664,0.06143188755103268
7412,2023-12-18,19.94843101501465,19.98710823059082,19.387592315673828,19.43110656738281,2512681.0,0.0220461556111613,1.0162677246674772,-3.689611078614204,63.76076485184647,41.94258668531913,-1.6236811383829526,-1.379256671439368,-2.055414495837198,-1.377286631680203,13.240079552909242,0.5995159149169922,-0.2514123182653272,1.373860549926757,0.10620532023339635,2.641515779620118,0.7400329350800767,2.0076881647734375,-2.3640966430664108,95.7858377862446,39.75237207790689,0.6338276148466805,12,-1.1937150955200195,-1.2140216827392578,-2.418372631072998,-1.8942794799804688,0.4061241149902379,0,0.039020825008942106,-1.5378176333106608,19.51813125610352,1.0577579095931886,19.63416862487793,1.0227174662235994,18.47477912902832,0.039020825008942106
7413,2023-12-19,20.702661514282227,20.731670379638672,19.972604751586914,20.00161361694336,3533397.0,0.03780901358607558,1.0,1.3551416341293363,82.19448896129654,48.21751479143627,-2.1613503988902067,-2.0826197408064573,-2.7625836118497133,-2.1134459659497935,14.51475722751145,0.7832393646240234,-0.194904165753492,2.028010463714601,0.4421875174668024,3.6138334099623997,1.2350989905907,2.820921936838502,-3.020475617919928,98.87892393208824,40.094915642981235,0.7929114731238995,12,-1.5510082244873047,-1.6177282333374023,-3.107816696166992,-2.7476234436035156,-1.2522163391113281,1,-0.0077067247138584705,1.0162677246674772,19.94843101501465,-1.5378176333106608,19.51813125610352,1.0577579095931886,19.63416862487793,-0.0077067247138584705
7414,2023-12-20,20.62046813964844,20.915393829345703,20.456085205078125,20.722000122070312,1643673.0,-0.003970183958090678,-1.1348404255319149,-0.14482888088999388,81.64472568768039,54.84094143344884,-1.8212187791700032,-1.9628376889357675,-2.633563043580608,-2.0098630476706987,15.712437628613873,0.4593086242675781,-0.10176351139362438,1.8580653190612821,0.04924118757305607,3.666889450549508,0.9536532533171709,2.7624773848053934,-2.7553131742895616,86.57561148399648,24.904637386264184,0.9044120657441123,12,-1.301528930664066,-1.4436731338501012,-2.8883152008056676,-2.6823520660400426,-1.3566474914550817,2,0.01195784244732967,1.0,20.702661514282227,1.0162677246674772,19.94843101501465,-1.5378176333106608,19.51813125610352,0.01195784244732967
7415,2023-12-21,20.103145599365234,20.359390258789066,20.01128387451172,20.228849411010746,2296711.0,-0.025087817443315674,-1.2500046230945374,1.2380710850616954,71.94370785961318,58.51423783585312,-1.0407368512315145,-1.426181898285904,-2.0780752099357294,-1.4772769841415005,16.571556699781276,0.6091842651367223,0.045771876324529615,1.282048130035399,-0.6231864108275857,3.1872826708983837,0.3294308596039066,2.2346654004668913,-1.9939715248874101,49.70063840970441,-13.389125546387476,0.9526172704314921,12,-0.6556015014648438,-0.9263505935668945,-2.152459144592285,-2.247220993041992,-0.9805011749267543,3,0.028138478029738234,-1.1348404255319149,20.62046813964844,1.0,20.702661514282227,1.0162677246674772,19.94843101501465,0.028138478029738234
7416,2023-12-22,20.315876007080078,20.315876007080078,20.040292739868164,20.11281394958496,984409.0,0.010581946325930236,1.7142763213510797,-1.6154009559213565,73.12551852265759,62.461827804113575,-1.0277487646654997,-1.6134943990089923,-2.2419623583922252,-1.6747723412551245,17.44781736567379,0.27558326721191406,0.22666398022321843,1.426124191284181,-0.5931200267937626,3.445368409362125,0.41650208224520924,2.435746300323153,-1.9822043522128219,60.759443101691865,-4.053197104154684,1.0096221090389728,12,-0.818049430847168,-1.1390810012817383,-2.365189552307129,-2.459951400756836,-1.4987907409667969,4,0.005711565742247293,-1.2500046230945374,20.103145599365234,-1.1348404255319149,20.62046813964844,1.0,20.702661514282227,0.005711565742247293
7417,2023-12-27,20.253023147583008,20.451250076293945,20.190170288085934,20.30620765686035,1341693.0,-0.0030937804244900446,-1.918882610086287,-0.2619125893502907,77.48269042077833,67.46351505759617,-0.7091612915736931,-1.5336983845972298,-2.134478431319721,-1.5967408417850848,18.24335862707659,0.26107978820801137,0.4342828944151229,1.302594470977784,-0.8065262761378804,3.4117152180934482,0.24803409741994997,2.357154844535618,-1.7128137187574772,29.74349222020138,-36.87610674433998,1.0545603735578328,12,-0.7232866287231445,-1.076228141784668,-2.3023366928100586,-2.3970985412597656,-1.555841445922848,2,0.011936054121814976,1.7142763213510797,20.315876007080078,-1.2500046230945374,20.103145599365234,-1.1348404255319149,20.62046813964844,0.011936054121814976
7418,2023-12-28,20.4464168548584,20.456085205078125,20.272363662719727,20.296537399291992,1343805.0,0.00954888096785056,1.1714420974323136,-2.818103571940898,80.5439709803688,71.9265450537735,-0.603580418856744,-1.6919102326742603,-2.2793878370018987,-1.7683351401714695,19.370320545753675,0.2030620574951172,0.5982819042548329,1.4185828208923326,-0.7935981226765705,3.6307637644612356,0.31249234910788104,2.524673292676784,-1.7161926739912552,48.12832532372461,-22.779881371225045,1.1060904717844509,12,-0.6294927597045898,-1.2696218490600586,-2.495730400085449,-2.6847715377807617,-1.6273975372314453,3,-0.004492803091397657,-1.918882610086287,20.253023147583008,1.7142763213510797,20.315876007080078,-1.2500046230945374,20.103145599365234,-0.004492803091397657
7419,2023-12-29,20.388397216796875,20.51410484313965,20.330381393432614,20.4464168548584,1154032.0,-0.0028376433129277956,-1.1111415515105898,-0.3871086790531942,79.98253051467103,74.16275355312382,-0.27442671526142703,-1.5410135402164826,-2.1632065942164616,-1.691009869594648,19.557981045414905,0.1837234497070348,0.7859552239476599,1.251441574096681,-1.0049085073880875,3.5077916555814497,0.12326653335429683,2.3796166148390654,-1.4833594640514463,74.99952583803385,-1.9485961920653665,1.1281750407423836,12,-0.28041744232177734,-1.2116022109985352,-2.437710762023926,-2.6267518997192383,-1.4514083862304688,4,-0.04600420678743933,1.1714420974323136,20.4464168548584,-1.918882610086287,20.253023147583008,1.7142763213510797,20.315876007080078,-0.04600420678743933
7420,2024-01-02,20.56245231628418,20.72683525085449,20.402902603149414,20.451250076293945,1188240.0,0.008536968239166498,-2.116277362887358,-1.9166310529603208,78.60299270790378,76.586821167424,-0.3385604227598442,-1.6074735848886483,-2.267274668208003,-1.8462804503770158,19.90960437753885,0.33843803405761363,1.0103809493362093,1.304868125915526,-0.9869709301982965,3.5967071820293484,0.1589485978586147,2.450787653972437,-1.4965860774107291,76.05640846126958,-2.385867009115046,1.1459195280569103,1,-0.41095924377441406,-1.3856573104858398,-2.6117658615112305,-2.800806999206543,-2.197906494140625,1,-0.06315548593697573,-1.1111415515105898,20.388397216796875,1.1714420974323136,20.4464168548584,-1.918882610086287,20.253023147583008,-0.06315548593697573
7421,2024-01-03,20.17566680908203,20.64947891235352,20.045127868652344,20.59629440307617,1801523.0,-0.01881028105270488,1.2935670906050538,-3.7825460533086024,72.55529116914056,77.56399075823445,0.1690864855764289,-1.1204115729523636,-1.8111845281050698,-1.4377355442161104,20.000178829595427,0.6043510437011754,1.2035259584063098,0.8179536819458022,-1.4492369059649448,3.085144269856549,-0.3156416120095713,1.9515489759011757,-0.961838362970802,19.148823063643917,-56.177193775294924,1.1335952939553735,1,0.26833248138427734,-0.9988718032836914,-2.1867856979370117,-2.4140214920043945,-1.8730049133300781,2,-0.052192693039990856,-2.116277362887358,20.56245231628418,-1.1111415515105898,20.388397216796875,1.1714420974323136,20.4464168548584,-0.052192693039990856
7422,2024-01-04,20.576955795288086,20.702661514282227,20.20467567443848,20.24335479736328,1791247.0,0.01988975085697864,-1.4235290841498243,-0.793102979186512,74.98018124021745,76.76240101144789,-0.1493791022048896,-1.4059835453489455,-2.1481120721936477,-1.8271242054250258,20.851412297945988,0.5269947052001953,1.261619377400276,1.1000162124633803,-1.159936686340572,3.3599691112673327,-0.02996023693859584,2.2299926618653565,-1.2270021185180973,78.01410700845845,2.437984283455961,1.1299764494019766,1,-0.113616943359375,-1.400160789489746,-2.5194201469421387,-2.815310478210449,-2.1775989532470703,3,-0.08552628224908743,1.2935670906050538,20.17566680908203,-2.116277362887358,20.56245231628418,-1.1111415515105898,20.388397216796875,-0.08552628224908743
7423,2024-01-05,20.775182723999023,20.86704444885254,20.470590591430664,20.518938064575195,1311288.0,0.00963344290005863,-1.2465818570919034,0.7681171849539459,74.23096519312867,75.9386498453866,-0.375751335251163,-1.4498461720189297,-2.2777860643324317,-2.0139374568290442,21.34477046477073,0.396453857421875,1.3550934241104606,1.1530537605285645,-1.044847239381749,3.350954760438878,0.054103260573405976,2.252004260483723,-1.2999938350229776,88.82347344408836,15.48285102350971,1.0989504999551567,1,-0.33601856231689453,-1.5983877182006836,-2.6262693405151367,-3.0135374069213867,-2.2462520599365234,4,-0.10002323685646353,-1.4235290841498243,20.576955795288086,1.2935670906050538,20.17566680908203,-2.116277362887358,20.56245231628418,-0.10002323685646353
7424,2024-01-08,21.268333435058594,21.350526809692386,20.717166900634766,20.717166900634766,2106342.0,0.02373749090976185,-1.2982524137453844,2.1509386211721973,70.02364678370559,75.72530972584131,-0.857514709521336,-1.7562088950462602,-2.6844541938735347,-2.4978786602996266,21.606570559862014,0.6333599090576207,1.4016133680927112,1.470459079742433,-0.6593474281618157,3.600265587646682,0.4055558257903087,2.5353623336945574,-1.6779281508529742,93.70358194343966,22.66340492346457,1.064903253952125,1,-0.5729236602783203,-1.873971939086914,-2.976309299468994,-3.5671234130859375,-3.1029815673828125,0,-0.11516248440012733,-1.2465818570919034,20.775182723999023,-1.4235290841498243,20.576955795288086,1.2935670906050538,20.17566680908203,-0.11516248440012733
7425,2024-01-09,21.326351165771484,21.442386627197266,21.060436248779297,21.36503028869629,1348640.0,0.0027278926621139288,2.9500162733127535,-0.07017683496556736,72.47594102183798,75.65313444797246,-0.8088308688200279,-1.6134157783345842,-2.653843837482327,-2.558144550976717,21.920124823989912,0.38195037841796875,1.3054231292490535,1.3484767913818345,-0.64854157465032,3.345495157413989,0.349967608365759,2.34698597439791,-1.5599337290171889,91.69549228328916,20.283689008937714,0.9985091830160765,1,-0.5825939178466797,-1.865753173828125,-3.2944397926330566,-3.625141143798828,-3.3273162841796875,1,-0.11203802828868226,-1.2982524137453844,21.268333435058594,-1.2465818570919034,20.775182723999023,-1.4235290841498243,20.576955795288086,-0.11203802828868226
7426,2024-01-10,21.17163848876953,21.20548248291016,21.002418518066406,21.157133102416992,2012269.0,-0.007254531063441649,3.941127329264273,-0.37501849203609644,66.32257519354827,74.4131216449469,-0.5810680280687777,-1.289732397487434,-2.4173938649358178,-2.405058531329164,23.187093677570985,0.3239326477050781,1.2100492673424803,1.0445134162902825,-0.8313371282054831,2.920363960786048,0.10658814404239791,1.982438688538167,-1.2041047491620809,78.12509149860453,9.391758847556488,0.9379252722478836,1,-0.42788124084472656,-1.7110404968261719,-3.1397271156311035,-3.470428466796875,-2.9308643341064453,2,-0.1325874078246233,2.9500162733127535,21.326351165771484,-1.2982524137453844,21.268333435058594,-1.2465818570919034,20.775182723999023,-0.1325874078246233
7427,2024-01-11,21.10878562927246,21.42788314819336,21.05076789855957,21.278003692626953,1606455.0,-0.0029687291104281144,-1.644070743204841,-11.665877712031557,56.64556408924756,71.75774310148898,-0.4291938080912914,-1.0472271857535915,-2.2700407984189077,-2.3473022452761043,24.660961921578544,0.37711524963378906,1.1855431323821897,0.833521938323976,-0.8406990078721357,2.5077428845200878,-0.0035885347740816087,1.6706324114220337,-0.9642695431542343,65.6717062380643,0.7205408120030654,0.8371104730980562,1,-0.36502838134765625,-1.6481876373291016,-3.0203070640563965,-3.5497188568115234,-2.8138599395751953,3,-0.1329362940532749,3.941127329264273,21.17163848876953,2.9500162733127535,21.326351165771484,-1.2982524137453844,21.268333435058594,-0.1329362940532749
7428,2024-01-12,21.16196823120117,21.437551498413086,21.05076789855957,21.248994827270508,1684517.0,0.0025194534097194854,-1.4999969179369903,0.5142866804179698,58.94570602833606,69.42031815856288,-0.41370697671227674,-0.9085445697853878,-2.2468370856665416,-2.4066362712151452,26.403703292250434,0.3867835998535156,1.1368670289264386,0.7353265762329073,-0.6456726884291228,2.1163258408949375,0.044826943901892236,1.4258262085639224,-0.861707680153458,61.333319306513566,-0.8460439976796224,0.6904996323310159,1,-0.41821098327636363,-1.701370239257809,-3.0459313392639125,-3.602901458740231,-2.9250621795654226,4,-0.13054605124522223,-1.644070743204841,21.10878562927246,3.941127329264273,21.17163848876953,2.9500162733127535,21.326351165771484,-0.13054605124522223
7429,2024-01-15,21.16680335998535,21.16680335998535,20.92989730834961,20.968576431274414,1129752.0,0.00022848199805225455,1.3902509429605112,-2.2777741249697714,71.15380676192896,68.59263083123234,-0.3313593611821126,-0.739261572915872,-2.1857498566782496,-2.4145692428120284,28.38956106422327,0.2369060516357422,1.0787259467636652,0.6055604934692376,-0.4640904490190074,1.6752114359574826,0.07073502222511507,1.14038596471336,-0.7294876797996963,46.22653447069507,-16.807103540093195,0.5348254712441227,1,-0.4230461120605469,-1.7062053680419922,-3.0236916542053223,-3.607736587524414,-3.09621429443359,0,-0.12462310208397365,-1.4999969179369903,21.16196823120117,-1.644070743204841,21.10878562927246,3.941127329264273,21.17163848876953,-0.12462310208397365
7430,2024-01-16,20.79935646057129,21.007253646850586,20.75100898742676,20.93956756591797,1737609.0,-0.01735958392794923,-1.1632597196615677,-0.7073262258486644,59.0579396825828,67.09292511050369,0.08183188628046523,-0.295179972116447,-1.7763640680313202,-2.050689942433465,29.15472361351782,0.4157943725585902,0.9780634460510882,0.17985420227050852,-0.8003794657560732,1.1600878702970903,-0.31026263174278057,0.6699710362837976,-0.24143226674424056,7.042167436226064,-53.95430767677831,0.4901168340132902,1,0.02417469024658203,-1.2923450469970703,-2.591458320617676,-3.2402896881103516,-3.1851730346679688,1,-0.1266387543234191,1.3902509429605112,21.16680335998535,-1.4999969179369903,21.16196823120117,-1.644070743204841,21.10878562927246,-0.1266387543234191
7431,2024-01-17,20.717166900634766,20.76067924499512,20.49959945678711,20.55278205871582,1624685.0,-0.003951543409159153,1.076928329198595,-1.1724095713566678,58.63311879287823,65.27658483857712,0.2781628082998395,-0.1249627756652032,-1.6604932500966143,-1.9725821287839551,29.26172333328587,0.2997570037841797,0.8802394062813157,0.037712860107422586,-0.7943690795215623,0.8697947997364075,-0.37832810970706987,0.45375382992191504,0.7252197265625,23.196009411152257,-40.02895318213383,0.41604096981449307,1,0.23932170867919922,-1.1347312927246094,-2.4657554626464844,-3.181306838989258,-2.6659164428710938,2,-0.13120191733164477,-1.1632597196615677,20.79935646057129,1.3902509429605112,21.16680335998535,-1.4999969179369903,21.16196823120117,-0.13120191733164477
7432,2024-01-18,20.72683525085449,20.98307991027832,20.576955795288086,20.625303268432614,1447284.0,0.0004666830298802882,-3.0975675467632904,0.6176480826129837,55.598441484062924,63.2063044264587,0.32630514532981536,-0.07728755818602195,-1.620149444265227,-1.98577708136742,29.497065639972497,0.4061241149902344,0.7857174179530482,0.008460998535152697,-0.749134413592234,0.7660564106625394,-0.37033670752854064,0.38725870459884604,0.6966956329345741,24.22680307550236,-39.21792429944624,0.3787977060636939,1,0.24415779113769887,-1.0157947540283168,-2.4836430549621547,-3.213215827941891,-2.6929893493652344,3,-0.1199440756923521,1.076928329198595,20.717166900634766,-1.1632597196615677,20.79935646057129,1.3902509429605112,21.16680335998535,-0.1199440756923521
7433,2024-01-19,20.54311180114746,20.93956756591797,20.54311180114746,20.8767147064209,1732557.0,-0.008864037730963004,-1.3768124228148013,-3.2856928163510672,52.9411892680585,61.3082535913868,0.5293100412558438,0.09894280537251632,-1.3911959709765505,-1.8127058349614984,28.87808399943007,0.3964557647705078,0.7373425722807809,-0.16728496551513672,-0.928926346988387,0.5943564159581136,-0.5481056562517637,0.21353572522149022,0.8619404541015641,6.521596194472952,-53.17046841964874,0.38082069073662517,1,0.42788124084472656,-0.7817888259887695,-2.406768798828125,-3.0294923782348633,-2.557615280151367,4,-0.1094374665927983,-3.0975675467632904,20.72683525085449,1.076928329198595,20.717166900634766,-1.1632597196615677,20.79935646057129,-0.1094374665927983
7434,2024-01-22,20.86704444885254,20.92989730834961,20.68332290649414,20.75100898742676,985646.0,0.015768431328256005,1.0399867447255053,-0.3478250926222278,55.47824810226631,59.41962104476772,0.15921110381430026,-0.2166790491018702,-1.6604012971632507,-2.146132772004041,28.04349680107866,0.38678550720214844,0.6417150358745758,0.14431886672973704,-0.6191737887252486,0.9078115221847227,-0.23742746099775403,0.5260651944572281,0.5198987504272488,72.38096311575498,14.14920391787264,0.3817463277274925,1,0.1015310287475586,-1.0738115310668945,-2.720548152923584,-3.3534250259399414,-2.8525390625,0,-0.12604268916297934,-1.3768124228148013,20.54311180114746,-3.0975675467632904,20.72683525085449,1.076928329198595,20.717166900634766,-0.12604268916297934
7435,2024-01-23,20.6688175201416,20.954071044921875,20.644643783569336,20.87187957763672,1380128.0,-0.009499521084397666,-1.4615396287108056,-1.7500000000000535,59.5149370450051,58.66321680604071,0.2842501172695755,0.027509939263904215,-1.407125830124457,-1.9588035764370844,28.019062036332652,0.30942726135253906,0.5328963842342418,-0.08219165802001882,-0.7888371664015636,0.624453850361526,-0.43551441221078946,0.2711310961707518,0.7003788042883343,34.99998027481133,-27.01160634466556,0.3533227541907717,1,0.2997579574584961,-0.5883970260620117,-2.5223212242126465,-3.155198097229004,-2.7800159454345703,1,-0.12570764883176733,1.0399867447255053,20.86704444885254,-1.3768124228148013,20.54311180114746,-3.0975675467632904,20.72683525085449,-0.12570764883176733
7436,2024-01-24,20.43191146850586,20.80419158935547,20.402902603149414,20.692991256713867,1504125.0,-0.011462003155472189,-1.5151495227108351,1.2857142857142858,47.01194906030326,57.592815136158016,0.45280875169600776,0.28833803947330594,-1.1093699932686505,-1.7284164421819703,27.768084616331812,0.4012889862060547,0.4169810228711306,-0.3248994827270515,-1.0182835054760098,0.3684845400219068,-0.6715914941015306,0.021792528647427645,0.9198929185712217,5.0,-52.7159036559407,0.34669201137447964,1,0.4883155822753906,-0.06043529510498047,-1.878324031829834,-2.6388397216796875,-2.5411758422851562,2,-0.1379081955668141,-1.4615396287108056,20.6688175201416,1.0399867447255053,20.86704444885254,-1.3768124228148013,20.54311180114746,-0.1379081955668141
7437,2024-01-25,20.49476432800293,20.50926971435547,19.93392562866211,20.30620765686035,2324868.0,0.0030762104462889184,4.288880317003892,-0.7222185694143087,43.88186531947297,55.91905505739545,0.3282123983238776,0.2577388151183051,-1.11830352759738,-1.7977204932909459,26.964144922938836,0.5753440856933594,0.2789023098318957,-0.27413368225097656,-0.9383555865144437,0.3900882220124906,-0.6062446343827084,0.057977269880755244,0.8190839877170433,54.97634850892774,1.1459648249269279,0.3321109521317333,1,0.05560016632080078,-0.07977485656738281,-1.75020170211792,-2.5107173919677734,-2.335214614868164,3,-0.11922624876932952,-1.5151495227108351,20.43191146850586,-1.4615396287108056,20.6688175201416,1.0399867447255053,20.86704444885254,-0.11922624876932952
7438,2024-01-26,20.354555130004886,20.354555130004886,19.89041328430176,20.286867141723636,3150699.0,-0.006841220311397778,12.714156898106403,0.35897954642011776,26.433912758604038,50.9501779459149,0.3820188975555219,0.4118277202831102,-0.9409648003942088,-1.6628361588670586,26.130107165552552,0.6043510437011683,0.17686980998538004,-0.4097497940063448,-1.084547230122002,0.2650476421093124,-0.7471485120641717,-0.07235107594851797,0.8764978244916151,43.63638971923918,-4.937548862534683,0.33739871805782856,1,0.09427833557128551,0.31184482574462535,-1.6099925041198766,-2.37050819396973,-2.2684936523437536,4,-0.11401424465890919,4.288880317003892,20.49476432800293,-1.5151495227108351,20.43191146850586,-1.4615396287108056,20.6688175201416,-0.11401424465890919
7439,2024-01-29,19.4504451751709,20.045127868652344,18.592750549316406,19.53263664245605,7256938.0,-0.04441806509940516,1.6235757427499407,-1.2142696122632477,16.31943279159863,46.201454958027774,1.136583733545777,1.3091885255763636,-0.014702698325521624,-0.7655797677953586,25.924965319316158,1.7618045806884801,0.1003617851699552,-1.2669621467590346,-2.1500015316653034,-0.38392276185276586,-1.708481839212169,-0.8254424543059002,1.6733566057100226,36.322668924049204,-6.515919155245875,0.44151969245313466,1,0.33747005462646484,0.5671234130859375,-0.3321518898010254,-1.1158742904663086,-1.3837223052978516,0,-0.07531697300403473,12.714156898106403,20.354555130004886,4.288880317003892,20.49476432800293,-1.5151495227108351,20.43191146850586,-0.07531697300403473
7440,2024-01-30,19.26382064819336,19.57131576538086,19.08203125,19.339244842529297,3823253.0,-0.00959487175212681,-1.22907144470899,0.9176645316996591,16.13454550871677,41.47939125978761,1.2096990552835614,1.4688427850581718,0.19473128129232364,-0.5852960976374604,25.444804880908166,0.4892845153808594,-0.002690118529130814,-1.3886550903320298,-2.484910351758586,-0.29239982890547367,-1.936782721045308,-0.8405274596187517,1.6068760095311099,30.345376011702278,-7.698007799901568,0.5481276307132776,1,0.5240945816040039,0.7537479400634766,-0.015953540802001953,-0.8373880386352539,-1.092666625976559,1,-0.064852932585727,1.6235757427499407,19.4504451751709,12.714156898106403,20.354555130004886,4.288880317003892,20.49476432800293,-0.064852932585727
7441,2024-01-31,19.12264442443848,19.339244842529297,18.92151641845703,18.981468200683594,2792778.0,-0.0073285682177548495,-2.2000058444926616,-1.8717630993324363,15.698042899928652,37.046013639328244,1.2302835682725046,1.6096098193756738,0.3549282519977339,-0.4446761357691713,25.814199685592975,0.4177284240722656,-0.15418648406167534,-1.477180194854732,-2.7558331356039574,-0.19852725410550676,-2.1165066652293447,-0.8378537244801194,1.5202576224451825,27.64876473913443,-6.614797563528121,0.6393264703746125,1,0.6507663726806605,0.8949241638183558,0.18952512741088512,-0.6962118148803746,-0.5144233703613317,2,-0.06452260588784542,-1.22907144470899,19.26382064819336,1.6235757427499407,19.4504451751709,12.714156898106403,20.354555130004886,-0.06452260588784542
7442,2024-02-01,18.81708526611328,19.12264442443848,18.62369155883789,19.04141998291016,2502346.0,-0.015978917535835024,1.5800104543705882,-1.5890403555939703,12.749609738597584,32.58028258049926,1.3817633283347952,1.8725714972000596,0.6785318197808934,-0.1501018802504248,26.259658892308558,0.4989528656005895,-0.26201376913896013,-1.6947458267211921,-3.2018383767381238,-0.18765327670426046,-2.448292101729656,-0.9411995517127281,1.6208016310136557,12.733234960100354,-17.358237305447812,0.7535462750084657,2,0.9563255310058594,1.2004833221435547,0.5202255249023438,-0.3906526565551758,-0.3152294158935547,3,-0.04922917799393689,-2.2000058444926616,19.12264442443848,-1.22907144470899,19.26382064819336,1.6235757427499407,19.4504451751709,-0.04922917799393689
7443,2024-02-02,18.69718170166016,19.04141998291016,18.67784118652344,19.018213272094727,1959329.0,-0.006372058305387451,-1.0214960258334485,1.4310382941096065,12.151732967749226,27.766225343330692,1.3547518250000081,1.9276457059723846,0.8147726926300258,-0.03874965081262971,26.502440065107223,0.36357879638671875,-0.3766006049291235,-1.7107493400573688,-3.4150165356772426,-0.006482144437494952,-2.562882937867304,-0.8586157422474336,1.5561915606857255,7.190359623042173,-19.998425096564866,0.8521335978099367,2,1.0762290954589808,1.3203868865966761,0.6560840606689418,-0.27074909210205433,0.2804183959960902,4,-0.028754707372697585,1.5800104543705882,18.81708526611328,-2.2000058444926616,19.12264442443848,-1.22907144470899,19.26382064819336,-0.028754707372697585
7444,2024-02-05,18.819019317626953,18.948591232299805,18.629493713378906,18.69137954711914,2045582.0,0.006516362621430627,-1.5384486996631566,-0.39759258048992496,17.17948961109147,23.06228673956251,1.0190104305418828,1.7000664753280503,0.7057256246350221,-0.16793022282363523,26.169952690052472,0.31909751892089844,-0.4893151259814914,-1.4664460182189956,-3.2600541375962706,0.3271621011582795,-2.363250077907633,-0.569641958530358,1.268291673415984,20.61236484256121,-8.747894093793992,0.8968040596886381,2,0.8794517517089844,1.1985492706298828,0.6778402328491211,-0.39258670806884766,0.11023330688476562,0,-0.038947717072551735,-1.0214960258334485,18.69718170166016,1.5800104543705882,18.81708526611328,-2.2000058444926616,19.12264442443848,-0.038947717072551735
7445,2024-02-06,18.936988830566406,18.967931747436523,18.69331359863281,18.904111862182614,1733361.0,0.006268632331385859,4.79590604432107,0.257576210400506,20.84256485809992,20.15457738376214,0.7035303365951187,1.469242615545479,0.6001237686806391,-0.29432963146843605,25.693476517724324,0.2746181488037145,-0.5887983629238605,-1.2290083885192864,-3.048805130432058,0.590788353393485,-2.1389067594756703,-0.31911001756290247,1.0008661163038788,43.78391922293659,13.080307744865642,0.9098983709563849,2,0.6140213012695312,1.0805797576904297,0.7053985595703125,-0.5105562210083008,0.2011280059814453,1,-0.04595587864997064,-1.5384486996631566,18.819019317626953,-1.0214960258334485,18.69718170166016,1.5800104543705882,18.81708526611328,-0.04595587864997064
7446,2024-02-07,18.364545822143555,18.824819564819336,18.364545822143555,18.76873779296875,2817545.0,-0.03022882959612172,-1.2775006724457678,-12.294076695479324,17.330853841892804,17.20446499736434,1.0637415600469282,1.9189901502927285,1.1781012035004395,0.2632893399924825,25.48253201325514,0.5724430084228516,-0.7494552360416691,-1.6610967636108391,-3.5843785079883226,0.2621849807666443,-2.622737635799581,-0.6994558914220974,1.4387986849713421,0.0,-30.220706352845713,0.9616408721887425,2,0.9950046539306641,1.5389204025268555,1.299598217010498,0.06188678741455078,0.8064479827880859,2,-0.01053071509634429,4.79590604432107,18.936988830566406,-1.5384486996631566,18.819019317626953,-1.0214960258334485,18.69718170166016,-0.01053071509634429
7447,2024-02-08,18.302661895751953,18.42449760437012,18.194360733032227,18.275585174560547,1507236.0,-0.003369749896944496,-1.4285570517078652,-0.0669897552297405,17.935262391553877,16.260170512136547,0.8738722514200248,1.8549727073782094,1.2417972620027165,0.3122320284155222,25.058822589748242,0.23013687133789418,-0.9258439969124304,-1.582674503326416,-3.581203291643238,0.4158542849904059,-2.581938897484825,-0.5834101091680068,1.3280267691663816,12.785547496864414,-19.588873358485007,0.999264394158411,2,0.817082405090332,1.515711784362793,1.507735252380371,0.12377071380615234,0.3983879089355469,3,0.016694793362058258,-1.2775006724457678,18.364545822143555,4.79590604432107,18.936988830566406,-1.5384486996631566,18.819019317626953,0.016694793362058258
7448,2024-02-09,18.399356842041016,18.546335220336914,18.341339111328125,18.34520721435547,1485685.0,0.005283108371876066,-5.6249768846699135,1.9998591152437306,12.22615856161596,15.805362264360696,0.5259781385027011,1.6239591860717724,1.1526266417493929,0.2038604724199118,24.479050243107274,0.24367332458496094,-1.058942400987494,-1.3478489875793471,-3.356713688375109,0.6610157132164147,-2.352281337977228,-0.3434166371814662,1.030245912413264,26.499972877945826,-0.7802685081804128,1.0044323503978807,2,0.48348140716552734,1.4190168380737305,1.4207100868225098,0.027075767517089844,0.05608367919921875,4,0.005570792993400131,-1.4285570517078652,18.302661895751953,-1.2775006724457678,18.364545822143555,4.79590604432107,18.936988830566406,0.005570792993400131
7449,2024-02-12,18.5289306640625,18.573410034179688,18.3684139251709,18.457374572753906,906773.0,0.007042301702927967,1.554232615618613,1.3214512152166256,16.54068291879871,15.85048864325869,0.2815487220080435,1.356160894342068,1.0545576929000404,0.06352286403632235,24.164003497738683,0.20499610900878906,-1.2008858288307778,-1.0863815307617202,-3.0486477392586373,0.875884677735197,-2.0675146350101805,-0.10524842651325983,0.7277382073926937,43.250060408211574,16.24627931929507,0.9811331042484591,2,0.23787212371826172,1.289443016052246,1.2790489196777344,-0.10249805450439453,0.050281524658203125,0,0.024214534650073505,-5.6249768846699135,18.399356842041016,-1.4285570517078652,18.302661895751953,-1.2775006724457678,18.364545822143555,0.024214534650073505
7450,2024-02-13,18.16535186767578,18.49992179870605,18.01450538635254,18.430299758911133,1712156.0,-0.01962222229542321,1.4019102178724534,-3.7026601983153853,15.910420941024128,15.87408620338041,0.5285009221026442,1.5940147592983251,1.4478741285410237,0.42066081173187797,24.460293857087628,0.5144252777099609,-1.3181835715066796,-1.3182600975036607,-3.299399924343284,0.6628797293359625,-2.3088300109234723,-0.3276901840838491,0.9425938644001981,18.615801787975652,-10.709834347317553,0.9905699134198116,2,0.40322303771972656,1.563094139099121,1.8795337677001953,0.7900094985961914,0.025140762329105115,1,0.042052626472667276,1.554232615618613,18.5289306640625,-5.6249768846699135,18.399356842041016,-1.4285570517078652,18.302661895751953,0.042052626472667276
7451,2024-02-14,17.999034881591797,18.18855857849121,17.923612594604492,18.055118560791016,2234111.0,-0.009155726093031835,-1.5607521430546594,0.2116781490040242,13.59661739920547,15.968198165670174,0.5796264555238828,1.6298166236184244,1.64186112555943,0.5807087140695302,25.43539548987439,0.26494598388671875,-1.3236711139856645,-1.348670482635498,-3.3463662905079516,0.6490253252369556,-2.347518386571725,-0.34982257869927125,0.9339603951684303,11.607045887501798,-13.876043796848904,0.9988479039362262,2,0.48348140716552734,1.6815471649169922,2.103142738342285,1.0022563934326172,0.1953258514404297,2,0.06328572406518473,1.4019102178724534,18.16535186767578,1.554232615618613,18.5289306640625,-5.6249768846699135,18.399356842041016,0.06328572406518473
7452,2024-02-15,18.240774154663086,18.31426429748535,18.078325271606445,18.136343002319336,1964718.0,0.013430679737085338,-1.1403605910648165,-1.8620595837301048,20.05476570825769,16.84631291461556,0.27663109227938065,1.256710498454698,1.430547954068917,0.33496882254515015,25.978599012420904,0.3152294158935547,-1.3130615327648023,-0.9826281547546394,-2.927690353114862,0.9624340436055832,-1.9551592539347524,-0.010097055574526337,0.5105322393091072,48.80929667342763,24.564039245873083,0.9725310991801114,2,0.20499801635742188,1.4398078918457031,1.861403465270996,0.7605171203613281,-0.2746162414550781,3,0.05099671989693233,-1.5607521430546594,17.999034881591797,1.4019102178724534,18.16535186767578,1.554232615618613,18.5289306640625,0.05099671989693233
7453,2024-02-16,18.294925689697266,18.366479873657227,18.08412742614746,18.320066452026367,1808201.0,0.0029687081576159624,3.786948859318663,-0.24074006428988895,28.437398784884678,18.09719171170369,0.17815368405750576,1.0809136508921178,1.4184284769251967,0.2750220180369354,26.580706257661703,0.2823524475097656,-1.289828225426291,-0.8160673141479506,-2.698855654534121,1.0667210262382198,-1.7574614843410359,0.1253268560451346,0.30739582038874147,57.142899075674904,33.00327715601226,0.9413941701930847,2,0.1508464813232422,1.3856563568115234,1.8072519302368164,0.8194999694824219,-0.4854164123535156,4,0.0221987299581623,-1.1403605910648165,18.240774154663086,-1.5607521430546594,17.999034881591797,1.4019102178724534,18.16535186767578,0.0221987299581623
7454,2024-02-19,18.236906051635746,18.374216079711914,18.08025932312012,18.24270820617676,1207323.0,-0.0031713513924898074,1.187032595893261,0.23078673848721645,29.871113573639164,19.100363791208053,0.1619474309888318,0.9821418099680983,1.5224756814449236,0.32910435229998214,27.206807120332826,0.2939567565917933,-1.2247507806781286,-0.7425800323486307,-2.4699246091260783,0.9847645444288169,-1.6062523207373545,0.1210922560400931,0.2432478536635898,54.36204294527352,29.726523176188294,0.8636722883887238,2,0.13731002807616832,1.3083019256591761,1.8652715682983363,0.9326362609863246,-0.2707481384277379,0,0.011983089071453845,3.786948859318663,18.294925689697266,-1.1403605910648165,18.240774154663086,-1.5607521430546594,17.999034881591797,0.011983089071453845
7455,2024-02-20,18.07058906555176,18.260114669799805,17.966157913208008,18.1962947845459,1584141.0,-0.009119802756732742,1.3205998825531147,21.665351742274208,29.579581803103835,20.461333564675947,0.21505666934663026,0.9948310901029913,1.734709440502506,0.49776446432017707,28.032588517194274,0.2939567565917969,-1.1468000876760875,-0.7789855957031229,-2.355616256767952,0.7976450653617064,-1.5673009262355393,0.009329734829293557,0.30938740382250174,32.617695114415426,8.017850009922611,0.7883153305324151,2,0.17792224884032848,1.3948440551757777,2.0315885543823207,1.1531028747558558,0.09282875061034801,1,0.02814646060091852,1.187032595893261,18.236906051635746,3.786948859318663,18.294925689697266,-1.1403605910648165,18.240774154663086,0.02814646060091852
7456,2024-02-21,17.61418342590332,18.0744571685791,17.494279861450195,18.0744571685791,3012380.0,-0.025256821346156033,1.521009796283711,3.6615179194611542,27.943261518402736,21.57333346765915,0.6189155117220011,1.295749768772204,2.2178368155063026,0.9522773056335794,29.769477880256506,0.5801773071289062,-1.1208700205880255,-1.0945048332214355,-2.5765235356671603,0.3875138692242892,-1.8355141844442997,-0.3534954819985714,0.7600326538085938,13.626392682186674,-11.959190120244196,0.7410093512228628,2,0.4196615219116211,1.6244964599609375,2.5510878562927246,1.7390813827514648,0.37711524963378906,2,0.0327184740936699,1.3205998825531147,18.07058906555176,1.187032595893261,18.236906051635746,3.786948859318663,18.294925689697266,0.0327184740936699
7457,2024-02-22,18.051250457763672,18.144079208374023,17.892669677734375,17.929412841796875,2215552.0,0.024813357581913387,-1.5742827568697146,-0.2647068573985977,39.390086795677945,24.59154771588826,0.15917422852419705,0.7022387985853555,1.8144304432183986,0.517970439452121,32.61081615369659,0.5298957824707031,-1.1098526135293802,-0.5352621078491211,-1.7814285283083926,0.7109043126101504,-1.158345318078755,0.08782110238051288,0.2088642120361328,63.296700914726664,33.92255938874704,0.6230832102296356,2,-0.01740550994873047,1.187429428100586,2.2182116508483887,1.3890409469604492,-0.06091880798339844,3,0.0079279978749065,1.521009796283711,17.61418342590332,1.3205998825531147,18.07058906555176,1.187032595893261,18.236906051635746,0.0079279978749065
7458,2024-02-23,18.033845901489254,18.144079208374023,17.884933471679688,18.138277053833008,2202403.0,-0.0009641745493000897,3.4666644749819184,-0.857133911518862,36.64473756779708,26.825331565776967,0.1332960859077268,0.5658801786933516,1.86636152528364,0.5405323272847333,35.55442847057841,0.25914573669433594,-1.021621589606525,-0.43663120269775746,-1.3866009990593433,0.5133385936638284,-0.9116161008785504,0.038353695483035466,-0.539566040039059,61.31876706983963,29.56250316055762,0.47498489818079354,2,-0.03674507141112926,1.190329551696781,2.3071708679199254,1.4064455032348668,0.18855667114258523,4,-0.0037533861967655735,-1.5742827568697146,18.051250457763672,1.521009796283711,17.61418342590332,1.3205998825531147,18.07058906555176,-0.0037533861967655735
7459,2024-02-26,17.985496520996094,18.051250457763672,17.8655948638916,17.971960067749023,1625840.0,-0.002681035468378279,1.559984219869814,-0.129620835768552,33.42316429162918,28.771191938066416,0.10778773037961997,0.5258106253455495,1.9384146427600584,0.5954159534602042,36.52792558371786,0.1856555938720703,-0.9353027267208418,-0.41173315048217773,-1.2644893548543514,0.44102305388999596,-0.8381112526682628,0.014644951703907338,-0.47822067260742074,64.1413336388406,32.50584522349355,0.4263781021860865,2,-0.05124855041503906,1.2386789321899414,2.3806614875793457,1.4547948837280273,0.4061241149902344,0,-0.00978495330650997,3.4666644749819184,18.033845901489254,-1.5742827568697146,18.051250457763672,1.521009796283711,17.61418342590332,-0.00978495330650997
7460,2024-02-27,18.01450538635254,18.118938446044922,17.873329162597656,17.91007423400879,1066896.0,0.001612903225806539,-1.7608756244505908,7.714809074256729,42.477138982850754,31.98013878069367,0.06161000150138918,0.4199376806591921,1.8965590125544338,0.5732381184519753,37.46756768925101,0.24560928344726562,-0.8394483826154513,-0.32025852203369,-1.084130371409909,0.4436133273425291,-0.7021944467218013,0.06167740265442134,-0.4944934707641586,80.05941024180908,42.5872081722563,0.38193592468810994,2,-0.08025741577148438,1.209670066833496,2.366398811340332,1.425786018371582,0.0,1,-0.0026838079707233176,1.559984219869814,17.985496520996094,3.4666644749819184,18.033845901489254,-1.5742827568697146,18.051250457763672,-0.0026838079707233176
7461,2024-02-28,17.88880157470703,18.376150131225586,17.805641174316406,18.227237701416016,1789133.0,-0.006977921899578687,-1.2605294780039147,-3.240758328462887,41.34303419505882,34.345501945893794,0.19001492119212315,0.4727012145594074,2.0114313011542677,0.724781450331097,37.93584022706558,0.5705089569091797,-0.7761401514996216,-0.38427019119262695,-1.0761226621374185,0.30758227975216457,-0.7301964266650245,-0.03834395572022942,-0.35630831326293944,14.57652844596153,-24.943577398024672,0.34592623547239626,2,0.046413421630859375,1.2604341506958008,2.6356964111328125,1.5514898300170898,0.4061241149902344,2,0.015351293394821885,-1.7608756244505908,18.01450538635254,1.559984219869814,17.985496520996094,3.4666644749819184,18.033845901489254,0.015351293394821885
7462,2024-02-29,17.890735626220703,17.964223861694336,17.788236618041992,17.815311431884766,2833427.0,0.0001081152085897763,-1.716401212941973,-0.2228609429772653,38.92168104092926,35.51042219656542,0.1488605059244037,0.41930712181405383,1.9845929082245775,0.7441741982642007,38.07030334547296,0.17598724365234375,-0.6767192590118078,-0.3360186576843276,-0.9979072315311086,0.3258699161624534,-0.6669629446077181,-0.005074370760937086,-0.3244960899853524,17.4343684709119,-22.752323410771403,0.33094428692339006,2,0.0444793701171875,1.111039161682129,2.7551159858703613,1.549555778503418,0.5830764770507812,3,0.005620956645797204,-1.2605294780039147,17.88880157470703,-1.7608756244505908,18.01450538635254,1.559984219869814,17.985496520996094,0.005620956645797204
7463,2024-03-01,18.159549713134766,18.23110580444336,17.973894119262695,18.06478881835937,1574365.0,0.015025323303089255,1.1625960196930578,1.2563726481894057,42.41458565405603,36.904141316611735,-0.15776700981200165,0.11399436435562649,1.6691698261741372,0.4915804950437206,37.90765867994858,0.34037017822265625,-0.5396789471165384,-0.04032297134399343,-0.664354075680059,0.5837081329920721,-0.352338523512028,0.27169258082404113,-0.5609137530998041,63.15777521120181,22.393660048502227,0.3120155521680331,3,-0.224334716796875,0.7648677825927734,2.323127269744873,1.2807416915893555,0.31426239013671875,4,-0.00931840634969583,-1.716401212941973,17.890735626220703,-1.2605294780039147,17.88880157470703,-1.7608756244505908,18.01450538635254,-0.00931840634969583
7464,2024-03-04,18.086061477661133,18.17308807373047,18.031911849975586,18.08992958068848,1541724.0,-0.0040468093446435205,-1.517242552033737,-0.04081961273704333,48.151497930990324,38.96768755304357,-0.12060968563966057,0.13676792245528802,1.6968838938088595,0.5809029310929859,37.674533604742756,0.1411762237548828,-0.44173394097178686,-0.07716331481933736,-0.6301398478323854,0.4758132181937107,-0.3536515813258596,0.1993249516871849,-0.45632495077854784,50.65793742457079,6.799237714407866,0.27648826650652353,3,-0.1508464813232422,0.6836423873901367,2.471555233001709,1.3542299270629883,0.4409351348876953,0,0.007538462430812132,1.1625960196930578,18.159549713134766,-1.716401212941973,17.890735626220703,-1.2605294780039147,17.88880157470703,0.007538462430812132
7465,2024-03-05,18.066722869873047,18.144079208374023,17.904272079467773,18.012571334838867,1559463.0,-0.0010692547856243628,1.2962969727409708,-13.9995069033402,51.69411261495219,41.60667100821573,-0.11384968166996146,0.09229762213217896,1.6859572565007177,0.6143330454340834,37.576463995873546,0.23980712890625,-0.40642519881912165,-0.05298862457275533,-0.469794312258621,0.36381706311311035,-0.26139146841568817,0.1554142192701775,-0.40712979881674016,47.368574728454824,-0.5462068189090772,0.2084028438429324,3,0.015470504760742188,0.46607494354248047,1.8360190391540527,1.3735685348510742,0.4167594909667969,1,0.017983215243482897,-1.517242552033737,18.086061477661133,1.1625960196930578,18.159549713134766,-1.716401212941973,17.890735626220703,0.017983215243482897
7466,2024-03-06,18.1711540222168,18.306528091430664,18.03577995300293,18.03577995300293,1369884.0,0.0057803041036232905,-3.0,2.499911943925958,48.128927222901815,42.577653277907274,-0.1463569931978057,-0.028843654922237505,1.5449923682845643,0.5284183511084883,36.861452501464335,0.2707481384277344,-0.3723451793738626,0.06111211776733683,-0.34047306421576806,0.4626972997504417,-0.13968047322421384,0.2619047087588875,-0.4828986687537231,73.88070686774635,25.001775761405213,0.20079259099155222,3,-0.08896064758301137,0.24560832977294567,1.7315878868102992,1.2691373825073207,0.5830783843994105,2,-0.008620731279517901,1.2962969727409708,18.066722869873047,-1.517242552033737,18.086061477661133,1.1625960196930578,18.159549713134766,-0.008620731279517901
7467,2024-03-07,18.60822105407715,18.61208915710449,18.043514251708984,18.055118560791016,2435239.0,0.024052794408432776,1.0275879894300586,4.085734413525782,56.98276001329751,44.83743354962954,-0.5544114720112283,-0.4657230961484231,1.0777433566817685,0.11037398300094736,35.58655261625261,0.5685749053955043,-0.3120196839465379,0.4829011917114272,0.03043489486653783,0.9353674885563166,0.2566680432889825,0.7091343401338719,-0.8924499095035721,99.45351657235297,49.48755611166682,0.22623314842244452,3,-0.40805816650390625,-0.2997589111328125,1.2872686386108398,0.8320703506469727,-0.08122444152832031,3,-0.01683639524000813,-3.0,18.1711540222168,1.2962969727409708,18.066722869873047,-1.517242552033737,18.086061477661133,-0.01683639524000813
7468,2024-03-08,18.501855850219727,18.614023208618164,18.391620635986328,18.468978881835934,1291465.0,-0.005716032905473067,-1.3711122182343192,0.059441005569260005,55.780652313592505,47.32159888540324,-0.4187093145293055,-0.37026908766492284,1.1458337097187226,0.23567612769399204,34.58841618344761,0.22240257263183594,-0.20490737801711845,0.37141103744506765,-0.09619317960026663,0.8390152544904019,0.1376089289224005,0.6052131459677348,-0.7323056248942947,84.19624093691718,33.349366888681885,0.23380210852266792,3,-0.30072593688964844,-0.23400592803955078,1.3936338424682617,0.9384355545043945,-0.187591552734375,4,-0.0015157261614872075,1.0275879894300586,18.60822105407715,-3.0,18.1711540222168,1.2962969727409708,18.066722869873047,-0.0015157261614872075
7469,2024-03-11,18.97760009765625,19.018213272094727,18.38001823425293,18.40515899658203,1891269.0,0.02571332580298291,-1.0496927892773351,17.411614550093844,67.4349966305819,50.09469417959559,-0.82576171175727,-0.8544866692847961,0.6384240891860813,-0.21354060907916406,33.654581007886804,0.6381950378417969,-0.14701939113474083,0.8247218132019043,0.24662675945574364,1.402816866948065,0.535674286328824,1.1137693400749846,-1.1404920336673996,96.35410067360016,41.41675454923691,0.28904752687308016,3,-0.5743751525878906,-0.7213535308837891,0.9178895950317383,0.4626913070678711,-0.70684814453125,0,-0.02654645433523406,-1.3711122182343192,18.501855850219727,1.0275879894300586,18.60822105407715,-3.0,18.1711540222168,-0.02654645433523406
7470,2024-03-12,18.92925262451172,19.06849479675293,18.8731689453125,19.06849479675293,1491425.0,-0.0025476073315773284,1.8055559360574223,-0.24324279297890206,79.98246647016822,54.38796443238553,-0.7085201378348707,-0.7862887647821779,0.6482803414108211,-0.13441610727019793,32.25419922614201,0.1953258514404297,-0.07526114570695697,0.7381793022155776,0.0637055829594928,1.4126530214716624,0.4009424425875352,1.07541616184362,-0.9740340397122793,86.51688091016548,25.265321402543513,0.3372368596280422,3,-0.5008869171142578,-0.6478652954101562,0.928767204284668,0.5110387802124023,-0.7020149230957031,1,-0.02125049625266262,-1.0496927892773351,18.97760009765625,-1.3711122182343192,18.501855850219727,1.0275879894300586,18.60822105407715,-0.02125049625266262
7471,2024-03-13,19.13811683654785,19.176794052124023,18.86349868774414,18.917648315429688,1572709.0,0.011033938644026131,1.1039034231003235,-1.5833458898949357,77.65759066857059,58.69195439101234,-0.8063262404967375,-0.9543714306963764,0.41502748391749833,-0.30980290337935656,30.75776232840622,0.3132953643798828,0.02202106726892694,0.8900894165039048,0.10122179896372785,1.6789570340440818,0.49565560773381634,1.2845232252739933,-1.0493051063139944,96.58714330194475,34.12391741971245,0.39443380877008893,3,-0.5975837707519531,-0.8025798797607422,0.6461725234985352,0.30217456817626953,-0.6643047332763672,2,-0.03420579366815546,1.8055559360574223,18.92925262451172,-1.0496927892773351,18.97760009765625,-1.3711122182343192,18.501855850219727,-0.03420579366815546
7472,2024-03-14,19.17099380493164,19.22707748413086,18.97760009765625,19.03561782836914,1617032.0,0.0017178789671199457,1.0156259631387536,0.6140376679441816,78.7110227157808,62.724891842315095,-0.7135364171070542,-0.9633783768400441,0.3447043396094145,-0.3141370006199722,29.60462806165832,0.24947738647460938,0.08784974722896166,0.876455402374269,-0.013787789521359173,1.7666985942698972,0.4313338064264549,1.321576998322083,-0.9298645496331588,93.37901342706533,29.499902057121204,0.4451215959478139,3,-0.6053190231323242,-0.8103151321411133,0.46051454544067383,0.26929759979248047,-0.2185344696044922,3,-0.021739165040480013,1.1039034231003235,19.13811683654785,1.8055559360574223,18.92925262451172,-1.0496927892773351,18.97760009765625,-0.021739165040480013
7473,2024-03-15,18.7010498046875,19.18453025817871,18.7010498046875,19.13618278503418,4560950.0,-0.02451328319365742,-1.2222192999758914,-3.214255522993688,64.89539443278895,64.58532478695939,-0.1773534563754886,-0.4863858039196103,0.7645788904712987,0.18218484333545604,28.26564531824607,0.48348045349121094,0.16259540402770511,0.38620519638061523,-0.522412724435636,1.2948231171968665,-0.06810376402750862,0.8405141567887391,-0.3021688327758376,37.899541322621104,-24.874581645462122,0.4543089604081251,3,-0.1353750228881836,-0.34037113189697266,0.7680091857910156,0.7392416000366211,0.2707500457763672,4,-0.009307134837694742,1.0156259631387536,19.17099380493164,1.1039034231003235,19.13811683654785,1.8055559360574223,18.92925262451172,-0.009307134837694742
7474,2024-03-18,18.455440521240234,18.81708526611328,18.43803596496582,18.7126522064209,1633419.0,-0.013133448978126516,-1.5960431866129339,0.5911105266618449,58.419521831384486,65.33259247767408,0.14098891675373082,-0.23564675130064927,0.9403342459085913,0.4583536549636449,26.92720849171702,0.37904930114746094,0.24428921378248702,0.129669189453125,-0.7802574617298959,1.0395958406361459,-0.3252941361383854,0.5846325150446354,0.771636962890625,2.205784594558662,-55.97017113048325,0.4549633255915102,3,0.17598819732666016,-0.09476184844970703,0.8951654434204102,0.9848508834838867,0.17308616638183594,0,-0.0076495721460781985,-1.2222192999758914,18.7010498046875,1.0156259631387536,19.17099380493164,1.1039034231003235,19.13811683654785,-0.0076495721460781985
7475,2024-03-19,18.579212188720703,18.60048484802246,18.32393455505371,18.41289520263672,1139139.0,0.0067065138509168065,1.6481589713617768,-0.6466152032212854,63.19291467726063,67.00636886149172,0.10902390478169721,-0.33661850555672856,0.74483628030994,0.3660170817974233,25.441368051583567,0.27655029296875,0.30634687364340607,0.22800970077514648,-0.6803167336980884,1.1363361352483814,-0.22615351646147275,0.6821729180117657,0.6320844650268569,28.265474428044357,-33.96212411595365,0.4541632172366178,3,0.05608367919921875,-0.21853351593017578,0.7133760452270508,0.861079216003418,0.5134563446044922,1,-0.0166024389227315,-1.5960431866129339,18.455440521240234,-1.2222192999758914,18.7010498046875,1.0156259631387536,19.17099380493164,-0.0166024389227315
7476,2024-03-20,18.190492630004886,18.61595726013184,18.08992958068848,18.548269271850586,1734380.0,-0.020922284258737545,1.1333261136938204,-2.151173192045668,54.990324754213255,66.78498716603792,0.5596257536920461,0.10275894769303662,1.0608213598587497,0.7808029054971009,23.428627888271947,0.5260276794433594,0.35128393272726655,-0.1895253181457477,-1.033705926859895,0.6546552905683996,-0.6116156225028213,0.23256498621132593,0.985309539794919,8.843444991806372,-56.610893222791894,0.4220903043570743,3,0.4680109024047816,0.17018604278564098,0.9580178260803187,1.2497987747192347,6.505722045898434,2,0.002020015189171831,1.6481589713617768,18.579212188720703,-1.5960431866129339,18.455440521240234,-1.2222192999758914,18.7010498046875,0.002020015189171831
7477,2024-03-21,18.194360733032227,18.46124267578125,17.855924606323242,18.4186954498291,2816672.0,0.00021264421508626619,2.9124822782469333,0.6270244911450232,50.63560045106005,66.21331473686766,0.5485653430228545,0.11611532340245034,0.9847903434869529,0.8041836866010712,21.70607270507986,0.6053180694580078,0.39305511464056053,-0.19281272888183665,-1.027633956117885,0.6420084983542118,-0.6102233424998609,0.22459788473618758,0.9162890814208993,25.473030785044475,-38.608220389805695,0.4174106136180234,3,0.3471403121948242,0.16631793975830078,0.8871884346008301,1.2662372589111328,6.2214355468750036,3,0.015359229947107034,1.1333261136938204,18.190492630004886,1.6481589713617768,18.579212188720703,-1.5960431866129339,18.455440521240234,0.015359229947107034
7478,2024-03-22,17.966157913208008,18.16535186767578,17.83078384399414,18.11700439453125,2321163.0,-0.012542502766250685,1.7031275282587088,0.6724170180927765,47.927802727241556,64.04584874760762,0.7742040023158943,0.35730640749986975,1.13497617378885,1.0533973169395132,19.897858847147937,0.36357688903808594,0.4339678146863797,-0.4176311492919922,-1.2590066435327465,0.4237443449487621,-0.8383188964123711,0.0030565978283867423,1.0441138845947258,13.725425734762311,-49.90349621534173,0.42068774712037743,3,0.5627727508544922,0.39452075958251953,1.0970191955566406,1.4944400787353516,6.227237701416016,4,0.054897737562133564,2.9124822782469333,18.194360733032227,1.1333261136938204,18.190492630004886,1.6481589713617768,18.579212188720703,0.054897737562133564
7479,2024-03-25,17.80950927734375,17.946819305419922,17.759227752685547,17.9023380279541,1651164.0,-0.008719094901703861,1.0638121517977988,0.6153855880233161,45.7561960532063,60.24292981238962,0.8356070664311339,0.5271202375271002,1.2100231334774634,1.22436859105229,18.016576703931335,0.20693016052246094,0.41520330686234885,-0.5654804229736321,-1.4278147309017903,0.29685388495452614,-0.9966475769377112,-0.13431326900955298,1.0828137250781253,5.869008154987029,-57.34577060185687,0.43116715396407906,3,0.6836433410644531,0.5511693954467773,1.2536678314208984,1.6510887145996094,6.403224945068359,0,0.0652623581604641,1.7031275282587088,17.966157913208008,2.9124822782469333,18.194360733032227,1.1333261136938204,18.190492630004886,0.0652623581604641
7480,2024-03-26,17.966157913208008,17.966157913208008,17.75342559814453,17.768898010253906,1006340.0,0.008795786196284405,1.1568733622765202,-2.1249871581499518,46.675031911056095,56.800423283776894,0.5900238731105958,0.3864787835310466,0.9837563666324876,1.0726616984760824,16.258518531663967,0.21273231506347656,0.4095836792644256,-0.406414413452147,-1.2732628848970897,0.4604340579927957,-0.8398386491746166,0.02700982227032256,0.7901936592455066,24.663710845504802,-35.665127634325195,0.43342423572247135,3,0.5240936279296875,0.39452075958251953,0.9935541152954102,1.4944400787353516,6.053184509277344,1,0.036867580570864034,1.0638121517977988,17.80950927734375,1.7031275282587088,17.966157913208008,2.9124822782469333,18.194360733032227,0.036867580570864034
7481,2024-03-27,18.16341781616211,18.275585174560547,17.93328094482422,17.954553604125977,1615046.0,0.0109795262797443,-1.7230807747456585,1.058827510853695,42.17686481496264,52.74107240590822,0.26816314060882007,0.22224176190347222,0.7203847555036766,0.8774955904223418,14.95630565282162,0.3423042297363281,0.3295125337139275,-0.22288532257080007,-1.065839471156334,0.6200688260147338,-0.644362396863567,0.19859175172196686,0.452524119888146,57.92347076259768,2.4385657492648676,0.42147707429276654,3,0.3055601119995117,0.19726085662841797,0.6935544013977051,1.29718017578125,5.826915740966797,2,0.0511605649646083,1.1568733622765202,17.966157913208008,1.0638121517977988,17.80950927734375,1.7031275282587088,17.966157913208008,0.0511605649646083
7482,2024-03-28,17.99129867553711,18.234973907470703,17.93328094482422,18.136343002319336,2148517.0,-0.009476142781445374,-1.3111169556037727,-0.6944431761106798,41.22339187268884,50.11084989923043,0.28535237235923105,0.42402089383260133,0.8227173807837147,1.058417871633047,13.552080582099382,0.3016929626464844,0.21595603791575613,-0.4000326156616225,-1.2316640217514632,0.43159879042821814,-0.8158483187065428,0.01578308738329781,0.5038909732063459,45.55562861171382,-6.037342872387782,0.415815703044921,3,0.2939567565917969,0.49895286560058594,0.6449637413024902,1.477034568786621,5.554231643676761,3,0.3726754872611242,-1.7230807747456585,18.16341781616211,1.1568733622765202,17.966157913208008,1.0638121517977988,17.80950927734375,0.3726754872611242
7483,2024-04-02,17.990331649780273,18.120872497558594,17.811443328857422,17.879131317138672,2556756.0,-5.374963610327299e-05,-1.5098045282610209,-0.7666644749819186,29.717947050124664,46.921786034646004,0.1954562622099374,0.43390716310486965,0.7583706695775341,1.0664499118083874,13.049990947846531,0.3094291687011719,0.0910606476147322,-0.3925387382507317,-1.2374364341961268,0.4523589576946634,-0.8149875862234275,0.029910109721964062,0.4010110318793316,45.370431250502264,-0.5374023372101391,0.4224488479726973,4,0.19435977935791016,0.4999198913574219,0.6459307670593262,1.478001594543457,6.579668045043945,1,0.3571620999107836,-1.3111169556037727,17.99129867553711,-1.7230807747456585,18.16341781616211,1.1568733622765202,17.966157913208008,0.3571620999107836
7484,2024-04-03,18.22240257263184,18.304595947265625,17.912975311279297,17.912975311279297,1768487.0,0.01289975790159481,-1.5312613651073483,2.7826109329171347,36.49797684428519,43.955681830982066,-0.08174363456606315,0.22406207281565926,0.45189315125521645,0.8452429168054785,12.32002452569714,0.3916206359863281,-0.045126052635151126,-0.1672848701477001,-1.004262201125492,0.6696924608300918,-0.5857735356365978,0.25120379534119763,-0.46897697448730824,85.08748252425904,42.48575470104861,0.4184886654888963,4,-0.037711143493655896,0.2678489685058558,0.3882355690002406,1.245930671691891,6.657596588134762,2,0.32767320435341474,-1.5098045282610209,17.990331649780273,-1.3111169556037727,17.99129867553711,-1.7230807747456585,18.16341781616211,0.32767320435341474
7485,2024-04-04,18.391620635986328,18.44963836669922,18.26591682434082,18.275585174560547,1151170.0,0.009286265226553514,-1.714317919238031,0.3750007705157481,35.52137321273325,41.79246499303984,-0.313318755655164,0.08477922483041667,0.21509114238426008,0.6887241588299986,11.12841085805047,0.22723579406737926,-0.12483897120835863,-0.014311695098875532,-0.837392198122398,0.8087688079246469,-0.4258519466106385,0.39722855641288746,-0.627171630859376,90.9090909090909,52.85853737859113,0.41154025151176177,4,-0.2842864990234375,0.09863090515136719,0.1875910758972168,1.0767126083374023,6.848379135131836,3,0.31650900709836227,-1.5312613651073483,18.22240257263184,-1.5098045282610209,17.990331649780273,-1.3111169556037727,17.99129867553711,0.31650900709836227
7486,2024-04-05,18.01450538635254,18.159549713134766,17.76309585571289,18.125707626342773,2417503.0,-0.02050473186119872,3.4324647076385038,-0.9583470313630087,30.211774381467976,39.52315098530739,0.04046249145975267,0.47385164465834606,0.526484258401652,1.0801493625709888,10.828326741847338,0.6285247802734375,-0.18367795494072325,-0.3835945129394531,-1.218971446792434,0.4517824209135277,-0.8012829798659453,0.03409395398703907,0.4351329803466797,36.61965961560901,5.337784735803179,0.417688466926491,4,0.08702659606933594,0.47574615478515625,0.5647063255310059,1.4538278579711914,7.075494766235352,4,0.3333334392118237,-1.714317919238031,18.391620635986328,-1.5312613651073483,18.22240257263184,-1.5098045282610209,17.990331649780273,0.3333334392118237
7487,2024-04-08,18.294925689697266,18.396455764770508,17.941984176635742,17.975828170776367,1548482.0,0.015566361514269822,-1.349992849640263,-2.8695242015711298,42.56901353398152,38.927729963834054,-0.25053939750796417,0.1778764073884922,0.18021903631688474,0.8113992015407021,11.183919348168075,0.4544715881347656,-0.26588349938757005,-0.08750944137573313,-0.9180318858564753,0.7430130031050091,-0.5027706636161042,0.32775178086463796,0.15471267700195312,77.46495307629478,45.0778138368314,0.4152612222403717,4,-0.19339370727539062,0.1953258514404297,0.2472996711730957,1.1734075546264648,6.955074310302734,0,0.3113107953556211,3.4324647076385038,18.01450538635254,-1.714317919238031,18.391620635986328,-1.5312613651073483,18.22240257263184,0.3113107953556211
7488,2024-04-09,18.473812103271484,18.473812103271484,18.08702850341797,18.20306396484375,2588369.0,0.009777925125706188,1.8571468827051778,0.8484808636034884,50.34456410065622,39.43754863577293,-0.3909553010971045,-0.0033926388694283105,-0.05927114676661205,0.637282125163761,11.491422840872085,0.3867835998535156,-0.2940025113283937,0.09277915954589844,-0.7369887079973161,0.922547027089113,-0.3221047742257106,0.5076630933175075,-0.7107162475585938,100.0,61.159811680171956,0.4148839337716079,4,-0.36019325256347656,0.016439437866210938,-0.005317211151123047,0.9945211410522461,6.936187744140625,1,0.2745355526834794,-1.349992849640263,18.294925689697266,3.4324647076385038,18.01450538635254,-1.714317919238031,18.391620635986328,0.2745355526834794
7489,2024-04-10,18.473812103271484,19.784046173095703,18.31909942626953,18.93795585632324,3758164.0,0.0,-2.787500647232434,-1.714300810144404,47.92694565491411,39.57665016286826,-0.32052040741626797,-0.045397924424541714,-0.09197780933023836,0.6395060056837707,12.250430929842587,1.4649467468261719,-0.30665324916521186,0.11796855926513672,-0.6648025476522292,0.9007396661825027,-0.27341699419354626,0.5093541127238197,-0.6965019226074212,35.167427988976556,-4.803416454967021,0.39138555345868387,4,0.2997589111328125,0.2949237823486328,-0.04399585723876953,0.9945211410522461,7.396188735961914,2,0.3299907759954521,1.8571468827051778,18.473812103271484,-1.349992849640263,18.294925689697266,3.4324647076385038,18.01450538635254,0.3299907759954521
7490,2024-04-11,18.526996612548828,18.69621467590332,18.31426429748535,18.37228202819824,1649327.0,0.0028789136199953713,-1.8214242942987369,-0.33333333333334353,57.624909348179855,41.29309955544796,-0.3193687141260213,-0.13730322000130002,-0.1719089262814677,0.590050647567665,12.926601991137272,0.38195037841796875,-0.2901905421677142,0.1912658691406257,-0.5489866172270865,0.931518355508338,-0.17886037404322863,0.56139211232448,-0.6694169921875002,37.79908641322813,-5.8568014244644,0.37012624318385573,4,0.24657440185546875,0.24173927307128906,-0.17453718185424805,0.9413366317749023,6.873003005981445,3,0.3429051497701854,-2.787500647232434,18.473812103271484,1.8571468827051778,18.473812103271484,-1.349992849640263,18.294925689697266,0.3429051497701854
7491,2024-04-12,18.483482360839844,19.107173919677734,18.483482360839844,18.957294464111328,2047519.0,-0.0023486943199153565,-1.6326535541475118,-3.0624915243788977,56.435634316476815,42.98334871586884,-0.25220032910699786,-0.15320189930645967,-0.15164715080042157,0.6357819535283546,13.581658144386818,0.6236915588378906,-0.25082502797584283,0.18048334121704102,-0.46179140981695355,0.8227580922510356,-0.14065403429995627,0.5016207167340383,-0.5488440783691395,29.396306163676485,-15.875531189640228,0.32113737551699656,4,0.2900886535644531,0.28525352478027344,-0.17598676681518555,0.9848508834838867,6.856517791748047,4,0.3655435311580171,-1.8214242942987369,18.526996612548828,-2.787500647232434,18.473812103271484,1.8571468827051778,18.473812103271484,0.3655435311580171
7492,2024-04-15,18.75423240661621,18.870267868041992,18.415794372558594,18.468978881835934,2581292.0,0.01464821620140122,-1.3209771920340148,-0.6020393375574721,67.21586477243181,47.14978401834742,-0.45074821398947407,-0.4814602682310323,-0.43313235726910193,0.36992665245982437,14.092232186678693,0.45447349548339844,-0.21528188122364966,0.4720714569091804,-0.0710127537137808,1.0151556675321416,0.20052935159769802,0.7436135622206628,-0.7456178085205067,39.31626141081636,-9.535126475352321,0.271542105311481,4,0.019338607788085938,0.01450347900390625,-0.5047545433044434,0.7141008377075195,6.5257682800293,0,0.3378313550031786,-1.6326535541475118,18.483482360839844,-1.8214242942987369,18.526996612548828,-2.787500647232434,18.473812103271484,0.3378313550031786
7493,2024-04-16,18.526996612548828,18.797746658325195,18.468978881835934,18.50282287597656,1630144.0,-0.01211650731102265,-6.15788380881145,0.08474474273679719,65.20493128536782,50.33944562291215,-0.15576074590421385,-0.2824121004411495,-0.21562811778238,0.6004458244233462,15.441449364076401,0.32876777648926137,-0.18158762507417947,0.25353832244872976,-0.2663663423890661,0.7734429872865256,-0.006414009970168166,0.5134906548676277,-0.44736475145312227,14.473733728355842,-38.16993457163761,0.2599523324188978,4,0.24657440185546875,0.24173927307128906,-0.27268409729003906,0.9413366317749023,6.1730041503906214,1,0.3628760520686609,-1.3209771920340148,18.75423240661621,-1.6326535541475118,18.483482360839844,-1.8214242942987369,18.526996612548828,0.3628760520686609
7494,2024-04-17,18.31426429748535,18.58501434326172,17.990331649780273,18.488317489624023,2220325.0,-0.011482288225787673,2.2368360948465593,-7.200094682025137,57.20575740443019,52.748821644211816,0.07976012366003005,-0.08516510695277901,-0.019227760411546058,0.8126330960860209,16.313035307148716,0.5946826934814453,-0.13263213550790098,0.047864818572996626,-0.4654279877688303,0.5611576249148236,-0.20878158459791507,0.3045112217439083,1.4697818756103516,29.004332700876272,-26.055891612622307,0.2566464031709129,4,0.4593067169189453,0.4544715881347656,-0.07977437973022461,1.154068946838379,6.655735015869137,2,0.38744311180990443,-6.15788380881145,18.526996612548828,-1.3209771920340148,18.75423240661621,-1.6326535541475118,18.483482360839844,0.38744311180990443
7495,2024-04-18,18.270751953125,18.31909942626953,17.985496520996094,18.2465763092041,1810899.0,-0.002375871815190833,4.520001262407095,-0.1388980209086725,52.37283647440201,55.21116187676004,0.11658427915207525,-0.06951054555545255,0.0033071875746308876,0.8543228198982717,16.95095918334186,0.3336029052734375,-0.05028584414975512,0.01977548599243306,-0.4720289072410182,0.5115798792258843,-0.22612671062429257,0.2656776826091587,1.4774199295043928,25.431147357001233,-28.057910271953464,0.24590219661672638,4,0.5922632217407227,0.4979839324951172,0.058983802795410156,1.1975812911987305,6.709247589111328,3,0.4159242545465478,2.2368360948465593,18.31426429748535,-6.15788380881145,18.526996612548828,-1.3209771920340148,18.75423240661621,0.4159242545465478
7496,2024-04-19,18.227237701416016,18.304595947265625,17.961322784423828,18.125707626342773,2217667.0,-0.0023816344188035687,1.6792410697670956,4.1996844181459565,55.530370092187745,56.65131260544962,0.21618185852429406,-0.02435077502142491,0.04336026757148659,0.8955267756423169,17.066889712297336,0.3432731628417969,0.00045348027997249574,-0.025576019287107954,-0.516703109741858,0.46555107116764205,-0.2711395645144812,0.21998752594026527,1.450427166748046,29.255333659287924,-24.194724645538574,0.24556354522737467,4,0.64544677734375,0.5414981842041016,0.1276388168334961,1.2410955429077148,7.0027618408203125,4,0.3935188663588356,4.520001262407095,18.270751953125,2.2368360948465593,18.31426429748535,-6.15788380881145,18.526996612548828,0.3935188663588356
7497,2024-04-22,18.473812103271484,18.599517822265625,18.290090560913086,18.357778549194336,1426331.0,0.013527798665637247,-1.4615396287108056,1.1428490916946892,60.16258011336347,57.742203273528204,-0.0026250323832073263,-0.2623676641356454,-0.20188644263011568,0.6465084683158295,16.880104002393264,0.3722801208496094,0.04934425193058445,0.2070258140563972,-0.29292081889805743,0.7069724470108518,-0.04294750242083012,0.4569991305336245,1.1008722398681634,61.271483853901806,6.518530573288565,0.24997331647722787,4,0.39887237548828125,0.2949237823486328,-0.03577709197998047,0.9945211410522461,6.866188049316406,0,0.371671423901756,1.6792410697670956,18.227237701416016,4.520001262407095,18.270751953125,2.2368360948465593,18.31426429748535,0.371671423901756
7498,2024-04-23,18.95245933532715,18.976633071899414,18.74939727783203,18.75906753540039,2752774.0,0.025909499857417195,-1.1363542628639058,1.6666885838744143,63.90422662915858,59.51745671511092,-0.4539764471330052,-0.6991824831139866,-0.6767339302998074,0.17043001184288897,16.836261264194228,0.5028209686279297,0.1688917292359733,0.6363579750061028,0.07097462094172968,1.201741329070476,0.35366629797391624,0.9190496520382894,0.5254233142895508,97.61907892882974,44.77397693380078,0.28269167703218717,4,-0.4182109832763672,-0.18372344970703125,-0.48928260803222656,0.515873908996582,6.287540435791016,1,0.3338638663914135,-1.4615396287108056,18.473812103271484,1.6792410697670956,18.227237701416016,4.520001262407095,18.270751953125,0.3338638663914135
7499,2024-04-24,18.971799850463867,19.22804450988769,18.894441604614254,19.024982452392575,2404659.0,0.0010204752214224566,-2.2092771493315357,-0.2749992603039474,61.718767456930266,59.97232983830541,-0.441697969219927,-0.6608653617051843,-0.6961488107277631,0.16485158539959954,16.76460291408699,0.3336029052734375,0.22835473704810028,0.5975839614868157,0.01284180443236238,1.182326118541269,0.3052128829595908,0.8899550400140406,0.41508920724125886,79.77103776837886,30.429595727266303,0.29237107852722644,4,-0.37711620330810547,-0.20306396484375,-0.5086231231689453,0.4965333938598633,5.908199310302734,2,0.3019323921623349,-1.1363542628639058,18.95245933532715,-1.4615396287108056,18.473812103271484,1.6792410697670956,18.227237701416016,0.3019323921623349
7500,2024-04-25,18.62852668762207,19.000808715820312,18.614023208618164,18.94762420654297,2693200.0,-0.01809386381616307,-1.2222380511432438,6.000035864147013,62.57423282977656,60.65439633978316,-0.09220448534515668,-0.2797687547584644,-0.34521938602092206,0.5209259321283817,16.507574115500322,0.38678550720214844,0.24291007634030493,0.2211923599243164,-0.34082696071700624,0.7832116805656391,-0.05981730039634314,0.502202020244976,0.6728283936861779,52.6717028520149,1.6499464691464993,0.2810096603206606,4,-0.033843040466308594,0.14020919799804688,-0.13247299194335938,0.8398065567016602,5.941473007202148,3,0.34041729290089706,-2.2092771493315357,18.971799850463867,-1.1363542628639058,18.95245933532715,-1.4615396287108056,18.473812103271484,0.34041729290089706
7501,2024-04-26,19.092668533325195,19.17969512939453,18.5898494720459,18.76390266418457,2952592.0,0.024915649717566213,1.3461547215331042,-1.0302990454216703,65.19332440677498,60.42966963248796,-0.5150039556047084,-0.7069707371632035,-0.7907920316513213,0.07204364764643145,17.317237965481016,0.5898456573486328,0.27849327584117134,0.6388716697692871,0.011869693995844699,1.2658736455427295,0.3253706818825677,0.9523726576560065,0.13537597656249645,85.56688452450221,36.324817260113306,0.31350098788672087,4,-0.4979848861694336,-0.3239326477050781,-0.5946812629699707,0.37566471099853516,5.287330627441406,4,0.308355586786369,-1.2222380511432438,18.62852668762207,-2.2092771493315357,18.971799850463867,-1.1363542628639058,18.95245933532715,0.308355586786369
7502,2024-04-29,24.69621467590332,28.138601303100586,24.174055099487305,26.156328201293945,18358794.0,0.29349203506033983,-2.166023377739055,-4.4411955815464585,88.6486225213547,63.03452421426427,-5.796617094682311,-6.094936680715222,-6.318065593335156,-5.483812450602841,19.627636922069662,9.04593276977539,0.4300085107030398,5.907172012329102,3.0648803068615216,8.749463717796685,4.486026159595312,7.328317865062893,-6.734891891479492,63.949354972218984,20.25505618149782,1.421145852733791,4,-1.6462526321411133,-1.7502012252807617,-6.186623573303223,-5.22788143157959,-0.41621398925780895,0,0.021614035727258063,1.3461547215331042,19.092668533325195,-1.2222380511432438,18.62852668762207,-2.2092771493315357,18.971799850463867,0.021614035727258063
7503,2024-04-30,24.41579627990723,24.860599517822266,24.13537788391113,24.46414375305176,7897372.0,-0.011354711629944725,-1.3809598356857051,0.03311213292925071,85.66452227705378,66.19660920011134,-5.132795010476485,-5.595332351243311,-5.964806260228968,-5.151724511991812,21.743421980244847,0.7252216339111364,0.6032830372186311,5.305480384826662,1.540502091751133,9.070458677902192,3.4229912382888976,7.187969531364427,-6.250927925109867,61.01265286750927,15.568914439398064,1.8824891465377651,4,-1.365834236145023,-1.4697828292846715,-5.964706420898441,-4.9498805999755895,-0.21579551696778054,1,0.037852702491674384,-2.166023377739055,24.69621467590332,1.3461547215331042,19.092668533325195,-1.2222380511432438,18.62852668762207,0.037852702491674384
7504,2024-05-02,24.193395614624023,24.38678741455078,23.9516544342041,24.28042030334473,3747425.0,-0.009108884376883064,1.9032196487655892,1.7999842196623743,83.33332211310929,69.63666315996771,-4.457490897392518,-5.167609807331139,-5.668776718153115,-4.8765393569531525,24.470420221790455,0.46414184570312855,0.7421781954100659,4.784530067443846,0.4172301953322446,9.151829939555448,2.6008801313880454,6.968180003499647,-5.829052600860596,58.68354567928065,11.765833055569175,2.1836499360558013,5,-1.1434335708618164,-1.2473821640014648,-5.74859094619751,-4.727479934692383,0.18660354614257812,3,0.04325991163726961,-1.3809598356857051,24.41579627990723,-2.166023377739055,24.69621467590332,1.3461547215331042,19.092668533325195,0.04325991163726961
7505,2024-05-03,24.21273422241211,24.377117156982425,23.98066329956055,23.990333557128906,2973659.0,0.0007993341693794953,-2.2799861135220545,-2.5556042607284275,83.7991981211478,72.77764405207438,-3.9619630264561145,-4.984018007313864,-5.6073819510222265,-4.842012835780377,27.772119070425834,0.396453857421875,0.9263909309635245,4.512812995910643,-0.32010728704599956,9.345733278867288,2.0963528544323218,6.929273137388964,-5.6529060428619395,58.88607065982515,9.349172154982561,2.416460141478322,5,-0.9983882904052734,-1.2667207717895508,-5.785818576812744,-4.746818542480469,0.2372665405273402,4,0.027558429883430824,1.9032196487655892,24.193395614624023,-1.3809598356857051,24.41579627990723,-2.166023377739055,24.69621467590332,0.027558429883430824
7506,2024-05-06,24.01934242248535,24.26108169555664,23.941984176635746,24.183725357055664,2431566.0,-0.007987193769621759,1.0000119547155153,-0.7391296890276324,81.34715237726226,75.1314854147298,-3.1967280288933217,-4.551026259111204,-5.319125889487431,-4.602682880649276,30.018763065426874,0.3190975189208949,1.1733619699209505,4.019179344177246,-1.1098953074488804,9.148253995803373,1.4546420183641828,6.583716669990309,-5.267938780464174,1.8433477136088208,-46.96281529607222,2.564537325813063,5,-0.6551170349121094,-1.0684938430786133,-5.59387731552124,-4.688800811767578,0.3506584167480469,0,0.0229255765063483,-2.2799861135220545,24.21273422241211,1.9032196487655892,24.193395614624023,-1.3809598356857051,24.41579627990723,0.0229255765063483
7507,2024-05-07,23.990333557128906,24.270751953125,23.85495758056641,24.20306396484375,2928514.0,-0.0012077293726946436,1.388892541696782,1.2941149169219344,83.31367795606407,77.28809111771929,-2.573543983102063,-4.293588743282843,-5.207724084988243,-4.52678972585921,33.01180427978691,0.4157943725585902,1.4712523948855072,3.70540008544922,-1.6523670176794454,9.063167188577888,1.0265165338848874,6.384283637013553,-5.051185961886141,13.461647883530341,-38.04789359716293,2.6788835515643337,5,-0.6261081695556641,-1.039484977722168,-5.575505256652832,-4.739566802978516,0.5596656799316442,1,0.01624260882866735,1.0000119547155153,24.01934242248535,-2.2799861135220545,24.21273422241211,1.9032196487655892,24.193395614624023,0.01624260882866735
7508,2024-05-08,23.54553031921387,23.96132469177246,23.39081573486328,23.83561897277832,2687012.0,-0.018540935950549065,1.1071426055469846,1.3636445145787588,81.02064129389814,79.43274376627129,-1.574245610929804,-3.6357501421963967,-4.683436709785408,-4.037027441344467,36.152082540137506,0.599517822265625,1.790528274050164,3.007010936737064,-2.4686219655318347,8.482643839005961,0.2691944856026147,5.7448273878715135,-4.422393649813948,15.534034501777535,-37.218556831168705,2.7378164511344485,5,-0.18130493164062855,-0.5946817398071325,-5.15777683258057,-4.306850433349613,0.5944690704345703,2,0.031193621781892444,1.388892541696782,23.990333557128906,1.0000119547155153,24.01934242248535,-2.2799861135220545,24.21273422241211,0.031193621781892444
7509,2024-05-09,24.56999969482422,24.63999938964844,23.899999618530273,24.07999992370605,3420173.0,0.043510142337900515,1.3492087520170843,-1.6891380103886187,83.4608294053115,81.75347671910849,-1.9233616806052218,-4.405988766747711,-5.613320050216064,-5.015558839049362,37.955845957184856,1.0944690704345703,2.1408295518131446,3.7266709327697747,-1.9403858859142602,9.393727751453808,0.893142523427759,6.56019934211179,-5.266553732750282,94.39636481344601,36.61029616322327,2.8335284093420166,5,-1.2057743072509766,-1.6191511154174805,-6.232528209686279,-5.331319808959961,-0.4599990844726598,3,-0.015058971773724172,1.1071426055469846,23.54553031921387,1.388892541696782,23.990333557128906,1.0000119547155153,24.01934242248535,-0.015058971773724172
7510,2024-05-10,24.8799991607666,24.96999931335449,24.60000038146973,24.63999938964844,3679276.0,0.012616991037557312,-1.3125093132901464,0.48979568004794544,84.36573172099068,83.8837441984658,-1.4006245876121035,-4.4434518074312095,-5.824116286466147,-5.295863468397556,39.90003108138412,0.3999996185302699,2.4897436637776664,3.719020271301268,-2.1112106150998358,9.549251157702372,0.8039048281007162,6.63413571450182,-5.399850091872132,94.3008429283519,31.546522363234317,2.915115443200552,5,0.884709358215332,-1.9291505813598633,-6.542527675628662,-5.655823707580566,-1.0199985504150426,4,-0.020096463700386757,1.3492087520170843,24.56999969482422,1.1071426055469846,23.54553031921387,1.388892541696782,23.990333557128906,-0.020096463700386757
7511,2024-05-13,25.239999771118164,25.57999992370605,25.01000022888184,25.25,3276868.0,0.014469478396094582,-1.4255341598522882,-0.04166766007836093,84.54681776474287,83.42798811439782,-0.8905777138899467,-4.5021448932862995,-6.074632643323234,-5.621921602397457,41.42997801154601,0.7000007629394496,2.900322444150582,3.7411950111389167,-2.21738059069094,9.699770612968774,0.7619072102239883,6.720482812053845,-5.586681657539572,84.46909335812373,20.637937333473637,2.979287800914928,5,-0.7545919418334961,-2.289151191711426,-6.941206932067871,-6.015824317932129,-1.139999389648434,0,-0.03129948555240092,-1.3125093132901464,24.8799991607666,1.3492087520170843,24.56999969482422,1.1071426055469846,23.54553031921387,-0.03129948555240092
7512,2024-05-14,25.09000015258789,25.229999542236328,24.90999984741211,25.06999969482422,2175805.0,-0.005942932642254428,1.1333367241839707,-2.0,82.42526951704893,83.06807114106394,-0.7586226378660292,-4.0613770704615,-5.814696801636657,-5.445377817501626,43.165336850807236,0.3299999237060547,3.383057452475228,3.27440700531006,-2.743178968298924,9.291992978919044,0.2656140185055662,6.283199992114554,-5.26697637521886,77.61724328106077,17.313990962873007,3.008792986804492,5,-0.6045923233032227,-2.0497074127197266,-6.7941083908081055,-5.8658246994018555,-0.9899997711181605,1,-0.02869666436730689,-1.4255341598522882,25.239999771118164,-1.3125093132901464,24.8799991607666,1.3492087520170843,24.56999969482422,-0.02869666436730689
7513,2024-05-15,25.25,25.420000076293945,24.96999931335449,25.040000915527344,1277735.0,0.006377036526068247,-1.571416115355659,10.49971390425329,82.68264624597649,82.99577382249363,-0.880433511697241,-3.8913954755393263,-5.8693005742408,-5.589676536174121,45.01287908755269,0.4500007629394567,3.880201828157041,3.098256683349611,-2.8969030142001557,9.093416380899377,0.10067683457472754,6.095836532124494,-5.260664672116338,80.35715096661703,21.586311562478258,2.997579848774883,5,-0.764592170715332,-2.200037956237793,-6.954108238220215,-6.100764274597168,-0.7099990844726562,2,-0.027722802492651466,1.1333367241839707,25.09000015258789,-1.4255341598522882,25.239999771118164,-1.3125093132901464,24.8799991607666,-0.027722802492651466
7514,2024-05-16,25.40999984741211,25.649999618530273,25.21999931335449,25.26000022888184,1866825.0,0.006336627620281643,-2.739109522585269,0.7142870118074308,85.98927967488797,83.23911621735365,-0.9495665188239002,-3.6812855162814806,-5.917502987955881,-5.731573068742556,48.16258408938193,0.4300003051757848,3.649967413245893,2.90346975326538,-2.974172654400057,8.781112160930817,-0.035351450567336684,5.842290957098097,-5.257679200024107,77.14286233292515,16.87346371707146,2.938821203832718,5,-0.889592170715332,-2.3600378036499023,-7.108064651489258,-6.408225059509277,-0.879999160766598,3,-0.04998034102282811,-1.571416115355659,25.25,1.1333367241839707,25.09000015258789,-1.4255341598522882,25.239999771118164,-0.04998034102282811
7515,2024-05-17,25.8700008392334,25.93000030517578,25.26000022888184,25.26000022888184,3193002.0,0.018103148153624904,-1.1967193636341036,4.066681077781948,85.98311911205414,83.75422363233052,-1.28488107396646,-3.7342353903828496,-6.257432836953853,-6.16235190802751,51.52085118273595,0.6700000762939418,3.462915126823546,2.9835083007812493,-2.721160536976207,8.688177138538705,0.13117388190251944,5.835842719659979,-5.557954578731145,94.11770205731767,35.517839650838994,2.852334418878728,5,-1.2095928192138672,-2.8200387954711914,-7.098847389221191,-6.945583343505859,-1.320001602172848,4,-0.06803247668290346,-2.739109522585269,25.40999984741211,-1.571416115355659,25.25,1.1333367241839707,25.09000015258789,-0.06803247668290346
7516,2024-05-20,25.399999618530273,25.90999984741211,25.270000457763672,25.71999931335449,1279782.0,-0.01816780848303412,-1.2069019948304098,-0.5245891387547812,58.214431054488024,80.96541842104429,-0.6687656414294416,-2.8451908549275764,-5.673712965066642,-5.668961597951487,55.11889925860937,0.6399993896484375,3.29526634507744,2.1548689842224107,-3.2081046142378433,7.517842582682665,-0.5266178150077181,4.8363557834525395,-4.931422257176052,48.0391716874792,-9.475717386196607,2.681486799230127,5,-0.7395915985107422,-2.3500375747680664,-6.628846168518066,-6.630295753479004,-1.619998931884762,0,-0.060629883122329864,-1.1967193636341036,25.8700008392334,-2.739109522585269,25.40999984741211,-1.571416115355659,25.25,-0.060629883122329864
7517,2024-05-21,25.34000015258789,25.3799991607666,25.020000457763672,25.34000015258789,1269517.0,-0.0023621837339954377,8.000190739592771,-0.0,61.372259374887015,78.78226487448751,-0.4438589374405417,-2.3657102262665646,-5.512437547222522,-5.584680904993604,58.25394553765955,0.37999916076660156,3.118533931461883,1.7515601158142076,-3.1877095615463205,6.690829793174736,-0.7180747228660564,4.221194954494472,-4.718022312398741,38.5417142675493,-17.765245818625587,2.469634838680263,5,-0.4250001907348633,-2.2900381088256836,-6.568846702575684,-6.700837135314941,-1.2800006866455043,1,-0.048934481596343726,-1.2069019948304098,25.399999618530273,-1.1967193636341036,25.8700008392334,-2.739109522585269,25.40999984741211,-0.048934481596343726
7518,2024-05-22,25.28000068664551,25.28000068664551,24.940000534057614,25.11000061035156,1384595.0,-0.002367776857974957,2.9999999999999165,100.0,63.92721881976526,76.6118636983157,-0.12510741150139282,-1.9050336058579838,-5.346342244627973,-5.503590544276836,60.92730725719196,0.399999618530277,2.9828216011179336,1.3751835823059118,-3.102832893120887,5.85320005773271,-0.8638246554074875,3.614191820019311,-4.507690377198134,34.34345769634677,-20.768009056495053,2.2390082377133993,5,-0.015000343322757459,-2.2300386428833043,-6.508847236633304,-6.640837669372562,-1.380001068115238,2,-0.046677225993871585,8.000190739592771,25.34000015258789,-1.2069019948304098,25.399999618530273,-1.1967193636341036,25.8700008392334,-0.046677225993871585
7519,2024-05-23,24.70000076293945,25.35000038146973,24.70000076293945,25.34000015258789,1772433.0,-0.022943034333557377,-1.0312507450587698,-3.764700602497367,55.46058014656276,73.40018019004593,0.5311260189868179,-0.9211137458457408,-4.680135673249957,-4.904731869938857,63.25240761584892,0.6499996185302805,2.8232049903076373,0.5087736129760714,-3.327536111131895,4.345083337084038,-1.4093812490779136,2.4269284750300564,-3.7803646336190084,0.0,-52.37713036448757,1.9181548620539832,5,0.6149997711181676,-1.6500387191772425,-5.9288473129272425,-6.0608377456665,-1.110000610351559,3,-0.006477726415789142,2.9999999999999165,25.28000068664551,8.000190739592771,25.34000015258789,-1.2069019948304098,25.399999618530273,-0.006477726415789142
7520,2024-05-24,24.96999931335449,24.96999931335449,24.29999923706055,24.420000076293945,1933352.0,0.010931115063775643,1.4363672934338623,-0.8593746274706046,60.47375645445044,70.72539560001346,0.30758210432693645,-0.7290443515363485,-4.8574541528949915,-5.156889347221227,66.18279890693326,0.6700000762939382,2.720520302422962,0.46169853210448863,-2.35027508898915,3.2736721531981274,-0.9442882784423325,1.8676853426513098,-3.905983880558445,41.614895794830616,-16.445786893774198,1.4059868105468194,5,0.14500045776367543,-1.9200372695922816,-6.198845863342282,-6.330836296081539,-1.519998550415039,4,-0.017621090861370425,-1.0312507450587698,24.70000076293945,2.9999999999999165,25.28000068664551,8.000190739592771,25.34000015258789,-0.017621090861370425
7521,2024-05-27,24.979999542236328,24.979999542236328,24.86000061035156,24.96999931335449,532135.0,0.00040048975397821707,22.999237078009482,0.01818225955236857,60.949396471680586,68.33918748386141,0.28700382973095273,-0.29024688539235655,-4.77948059317233,-5.142633364311962,69.00992301924562,0.11999893188476918,2.4752555999169594,0.1773322105407722,-1.0120571129207043,1.3667215340022487,-0.41736245118996607,0.7720268722715105,-3.774492392034194,62.96299566784569,-0.7086308345052572,0.5946946617307387,5,0.13500022888183594,-1.930037498474121,-6.164124011993408,-6.340836524963379,-1.4699993133544886,0,-0.01721378354906411,1.4363672934338623,24.96999931335449,-1.0312507450587698,24.70000076293945,2.9999999999999165,25.28000068664551,-0.01721378354906411
7522,2024-05-28,25.229999542236328,25.36000061035156,25.0,25.0,1714515.0,0.010008006588522855,-2.1304463204683484,22.99942780849841,69.47602554088243,66.8717851832954,0.06587905944764927,-0.5251303659508437,-4.937847838892246,-5.37308460178744,67.88603396220519,0.3800010681152308,2.1832643523183,0.4006429672241225,-0.8025639239580151,1.6038498584062602,-0.20096047836694808,1.002246412815193,-3.8858305089762233,87.73576418003934,17.23252501106201,0.601603445591069,5,-0.11499977111816406,-2.015653610229492,-6.409289360046387,-6.590836524963379,-1.1700000762939418,1,-0.057471220051488414,22.999237078009482,24.979999542236328,1.4363672934338623,24.96999931335449,-1.0312507450587698,24.70000076293945,-0.057471220051488414
7523,2024-05-29,25.34000015258789,25.34000015258789,25.0,25.06999969482422,2101008.0,0.004359913291612116,1.5185153788553103,1.1739173701756422,61.29032979793288,64.12745741918928,-0.03353949565190817,-0.5927314905680028,-4.9378981917679745,-5.465863457384927,66.74711091378308,0.3400001525878906,1.8487886257153612,0.4644333839416497,-0.7428798152879921,1.6717465831712914,-0.13922321567316942,1.0680899835564688,-3.8599424739309747,98.11316680641909,29.366860800816568,0.6036565996148201,5,-0.22500038146972656,-1.9757747650146484,-6.519289970397949,-6.700837135314941,-0.9600009918212891,2,-0.050513049681840005,-2.1304463204683484,25.229999542236328,22.999237078009482,24.979999542236328,1.4363672934338623,24.96999931335449,-0.050513049681840005
7524,2024-05-30,25.239999771118164,25.34000015258789,25.07999992370605,25.20000076293945,1714581.0,-0.003946344943471236,1.1666706403134708,0.14814422356915088,55.62500819563668,60.75433398403179,0.044488895461654465,-0.4324751022179818,-4.718924697163878,-5.3569221905913125,65.77096043971868,0.2600002288818395,1.550139160553826,0.3121027946472168,-0.860955236115764,1.4851608254101976,-0.2744262207342736,0.8986318100287072,-3.626771219972376,88.67918077682995,22.20841503903557,0.5865290153814908,5,-0.13500022888183594,-1.8757743835449219,-6.588507652282715,-6.600836753845215,-0.5900001525878906,3,-0.05309033933198515,1.5185153788553103,25.34000015258789,-2.1304463204683484,25.229999542236328,22.999237078009482,24.979999542236328,-0.05309033933198515
7525,2024-05-31,24.8799991607666,25.18000030517578,24.85000038146973,25.10000038146973,3534289.0,-0.014263098796201579,-1.3571525885558928,-5.500166897143275,44.37499180436331,59.216618511795716,0.2785857687697373,-0.02099812741196061,-4.245671385608773,-4.990909689003875,64.59198322203372,0.38999938964843395,1.2095853390294238,-0.08126106262206889,-1.2056213479082238,1.043099222664086,-0.6434412052651481,0.48091908002101036,-3.136263154581716,5.8821109478016345,-55.903179342875816,0.5621801426430783,5,-0.039999961853027344,-1.5157737731933594,-6.198289394378662,-6.240836143493652,-0.5899982452392578,4,-0.05184883648279692,1.1666706403134708,25.239999771118164,1.5185153788553103,25.34000015258789,-2.1304463204683484,25.229999542236328,-0.05184883648279692
7526,2024-06-03,24.56999969482422,25.04999923706055,24.5,25.01000022888184,2145319.0,-0.012459786028900743,1.1153875779905873,1.9999913302815764,42.261899355588774,57.09324517631813,0.5123470563167949,0.3503321246176583,-3.8111549035150745,-4.674169609366871,63.180302063386364,0.5499992370605504,0.8017541844784333,-0.4187933921813958,-1.4706687328880186,0.633081948525227,-0.9447310625347072,0.10714427817191563,-2.6983663827010176,8.139493621475877,-49.50983537844597,0.5259376703533107,6,0.26000022888183594,-1.2057743072509766,-5.888289928436279,-5.9308366775512695,-0.2099990844726598,0,-0.045584002677895974,-1.3571525885558928,24.8799991607666,1.1666706403134708,25.239999771118164,1.5185153788553103,25.34000015258789,-0.045584002677895974
7527,2024-06-04,24.3799991607666,24.540000915527344,24.18000030517578,24.489999771118164,2079882.0,-0.007733029565223926,2.4285299086301793,0.2500010837194967,37.16813412425446,54.120013543483594,0.6167036957042065,0.6018809837306733,-3.496402604576719,-4.4774612924544,61.62080841537858,0.3899993896484375,0.3328404880183342,-0.628277206420897,-1.6146810819124617,0.3581266690706677,-1.1214791441666776,-0.13507526867511643,-2.3830264888238517,17.24128292232157,-35.98509995040993,0.4932019377457821,6,0.3900012969970703,1.384709358215332,-5.698289394378662,-5.740836143493652,0.04000091552734375,1,-0.035684945112090194,1.1153875779905873,24.56999969482422,-1.3571525885558928,24.8799991607666,1.1666706403134708,25.239999771118164,-0.035684945112090194
7528,2024-06-05,24.28000068664551,24.489999771118164,24.01000022888184,24.440000534057614,1942720.0,-0.0041016602774134325,2.6923280073946643,1.4545359966707636,33.033045245403684,51.62806522113259,0.6257377625693046,0.8007819283526949,-3.2628854609350633,-4.3721175975051985,60.516456940437855,0.4799995422363246,0.25600161852506176,-0.7649991989135714,-1.5577959813307523,0.027797583503609502,-1.16139759012216,-0.3686008077049827,-2.160195442079605,20.300787462552204,-28.665170163620115,0.39639839120859,6,0.40499973297118785,0.3804073333740199,-1.2820129394531286,-1.4635601043701207,0.3400001525878871,2,-0.009061005538773759,2.4285299086301793,24.3799991607666,1.1153875779905873,24.56999969482422,-1.3571525885558928,24.8799991607666,-0.009061005538773759
7529,2024-06-06,24.20000076293945,24.3799991607666,23.959999084472656,24.3799991607666,1343800.0,-0.0032948896805453654,3.6667090525691157,1.1249910592948293,21.694902980572877,47.31930372403508,0.7010800325329214,0.897664949112059,-3.042493581720148,-4.287260586107479,59.12985182068689,0.4200000762939453,0.16030328618587575,-0.8264991760253935,-1.6808447713330281,0.027846419282241186,-1.2536719736792108,-0.39932637837157614,-1.9598195972028485,19.67224904319955,-22.608155403887373,0.42717279765381655,6,0.4599990844726598,0.4604072570800817,-1.2020130157470668,-1.383560180664059,0.4099998474121094,3,0.007437950088944101,2.6923280073946643,24.28000068664551,2.4285299086301793,24.3799991607666,1.1153875779905873,24.56999969482422,0.007437950088944101
7530,2024-06-07,24.3799991607666,24.75,24.190000534057614,24.25,1480056.0,0.007437950088944101,-3.4800299074546395,-0.7222239883014767,30.82703046886438,43.9723741681666,0.4789561949196326,0.7149426605723548,-3.0821638752969562,-4.455438824936593,57.6974241790978,0.5599994659423864,0.05517781429221458,-0.6215007781982429,-1.5219166073105015,0.2789150509140157,-1.0717086927543704,-0.17129286364211538,-2.02184959228272,38.53211169711995,-2.8951006420196705,0.4502079145561284,6,0.2800006866455078,0.2804088592529297,-1.3820114135742188,-1.563558578491211,-0.39999961853027344,4,0.01107467051098876,3.6667090525691157,24.20000076293945,2.6923280073946643,24.28000068664551,2.4285299086301793,24.3799991607666,0.01107467051098876
7531,2024-06-10,24.45000076293945,24.45000076293945,24.07999992370605,24.21999931335449,1230454.0,0.0028712717220062967,2.217378324363323,1.7692533415496574,33.33333333333333,39.95651947843893,0.36416376272563866,0.6142127339312147,-3.0144899361526036,-4.511780878694093,55.96037680811898,0.37000083923339844,0.027666874607408687,-0.51199922561646,-1.4373293698095466,0.4133309185766265,-0.9746642977130016,-0.049334153519918544,-1.9762421597632347,62.02545703883216,19.397433971138206,0.46266507209654306,6,0.19999885559082387,0.21040725708008168,-1.3698210716247523,-1.633560180664059,-0.6900005340576101,0,-0.006543960835151741,-3.4800299074546395,24.3799991607666,3.6667090525691157,24.20000076293945,2.6923280073946643,24.28000068664551,-0.006543960835151741
7532,2024-06-11,24.3700008392334,24.649999618530273,24.239999771118164,24.520000457763672,1225928.0,-0.003271980417575815,1.0000093041864186,-0.6521681441614767,33.0854960597986,36.82264906309068,0.34569771866731713,0.6719580538895897,-2.7893567425376844,-4.418602303778812,54.33587501280115,0.4099998474121094,-0.05387829744669759,-0.5559991836547837,-1.5157446992740518,0.4037463319644843,-1.0358719414644177,-0.07612642584514973,-1.7829453820586956,51.89889615343757,7.883250474101679,0.47987275780963423,6,0.279998779296875,0.2904071807861328,-1.2124638557434082,-1.5535602569580078,-0.6400012969970703,1,-0.0004103499605030425,2.217378324363323,24.45000076293945,-3.4800299074546395,24.3799991607666,3.6667090525691157,24.20000076293945,-0.0004103499605030425
7533,2024-06-12,24.54999923706055,24.61000061035156,24.170000076293945,24.399999618530273,1238318.0,0.007386064490296329,2.2592346654045903,-1.0000000000000238,46.72485336718273,35.83374297104024,0.046771433057578804,0.46043522777091184,-2.8191067648192067,-4.581308036579227,52.5245673121985,0.44000053405761363,-0.13961901017854927,-0.3410007476806598,-1.3020506080923546,0.620049112731035,-0.821525677886509,0.1395241825251894,-1.8519128629673283,74.68347706838485,24.06328700125502,0.4805249302058475,6,0.020000457763668322,0.11040878295898082,-1.3924622535705602,-1.7335586547851598,-0.48999977111816406,2,-0.005295281662182627,1.0000093041864186,24.3700008392334,2.217378324363323,24.45000076293945,-3.4800299074546395,24.3799991607666,-0.005295281662182627
7534,2024-06-13,24.13999938964844,24.38999938964844,24.040000915527344,24.35000038146973,1475295.0,-0.0167006053015748,1.4137908354873538,-1.4000101725518785,32.92180100924732,34.561166216027345,0.3177409124475723,0.8120454236473442,-2.2680064639848148,-4.161396375462772,50.463753817721745,0.5099983215332067,-0.3054258220978525,-0.6875005722045877,-1.6717102140442854,0.29670906963511,-1.1796053931244366,-0.19539575128473885,-1.3331027169750733,14.084310291099886,-36.11867400682891,0.49210482091984825,6,0.3649997711181605,0.7750005722045863,-0.9824624061584508,-1.1939859390258825,-0.38999938964844105,3,0.019884070493837225,2.2592346654045903,24.54999923706055,1.0000093041864186,24.3700008392334,2.217378324363323,24.45000076293945,0.019884070493837225
7535,2024-06-14,24.11000061035156,24.26000022888184,23.88999938964844,24.149999618530273,1308079.0,-0.0012427000851435999,1.8461577962805957,0.19047056793309655,32.244897641424245,33.44816602556462,0.25370924474573897,0.7414429591427698,-2.099801872589129,-4.118394478357811,48.11279322436209,0.37000083923339844,-0.43516379953317497,-0.6294993400573752,-1.5326276040098286,0.2736289238950782,-1.0810634720336019,-0.1779352080811485,-1.1964698450696467,28.94752032203986,-18.830042035214294,0.4515641319762264,6,0.2099990844726598,0.7999992370605504,-0.9524636268615687,-1.1639871597290004,0.0999984741210973,4,0.020738282345182713,1.4137908354873538,24.13999938964844,2.2592346654045903,24.54999923706055,1.0000093041864186,24.3700008392334,0.020738282345182713
7536,2024-06-17,23.86000061035156,24.1299991607666,23.56999969482422,24.09000015258789,1593829.0,-0.010369141172591356,2.612928233904312,5.750131133469608,22.040803298393826,31.767351489357882,0.43851953553511436,0.9171788035852266,-1.699494166215306,-3.852930373973802,45.427011048824006,0.5599994659423828,-0.5494855854894212,-0.8024993896484425,-1.7307657501035472,0.12576697080666221,-1.2666325698759948,-0.33836620942089013,-0.841968434313273,26.851938519791062,-15.215557965709088,0.4641331802275526,6,0.2999992370605504,0.889999389648441,0.497777938842777,-0.9139871597290004,0.10999870300292969,0,0.005029292909267902,1.8461577962805957,24.11000061035156,1.4137908354873538,24.13999938964844,2.2592346654045903,24.54999923706055,0.005029292909267902
7537,2024-06-18,24.10000038146973,24.1299991607666,23.709999084472656,23.959999084472656,1653559.0,0.01005866575770531,3.2000247956741084,-0.6087025027781063,25.968960441677794,30.98245317783278,0.17279647404440368,0.6108360902211203,-1.7923385609661473,-4.076917040060337,43.00687994850484,0.4200000762939453,-0.595205573024522,-0.5004996299743603,-1.403534508737259,0.4025352487885385,-0.9520170693558114,-0.04898219059290909,-0.9795568228901992,50.9615596229327,15.323203113432271,0.45151743938144995,6,0.05999946594237926,0.6499996185302699,-0.381872177124027,-1.1539869308471715,-0.059999465942386365,1,-0.014107889925566663,2.612928233904312,23.86000061035156,1.8461577962805957,24.11000061035156,1.4137908354873538,24.13999938964844,-0.014107889925566663
7538,2024-06-19,24.10000038146973,24.149999618530273,23.86000061035156,24.020000457763672,1149506.0,0.0,2.222239883014949,0.5714227326603288,27.01610174184323,31.573697484640597,0.16156899710461659,0.545888746553512,-1.6479160856029118,-4.05850262570705,40.59837953534077,0.2899990081787145,-0.6123374775877259,-0.4414996147155712,-1.3111820297372851,0.42818280030614275,-0.8763408222264282,-0.006658407204714223,-0.8791936679997789,64.63425413336574,34.23025997791189,0.4348412075108568,6,0.05999946594237926,0.6499996185302699,-0.3371500968933141,-1.1539869308471715,-0.15999984741211648,2,-0.015352731675385867,3.2000247956741084,24.10000038146973,2.612928233904312,23.86000061035156,1.8461577962805957,24.11000061035156,-0.015352731675385867
7539,2024-06-20,24.540000915527344,24.59499931335449,24.209999084472656,24.209999084472656,1453074.0,0.01825728328186771,-1.3333217737087684,4.1250268221155455,43.359397992065155,32.96618276499624,-0.25158772835361276,0.09832816121070209,-1.93540362106517,-4.462907158889163,38.6636310681579,0.4949989318847585,-0.5839930749971529,0.006500911712645774,-0.859980223121692,0.8729820465469835,-0.4267396557045231,0.43974147912981465,-1.2208383102647815,94.6343006540816,58.60329984626736,0.43324056741716904,6,-0.43000125885009766,0.20999908447265625,-0.7723159790039062,-1.5939874649047852,-0.8000011444091797,3,-0.01955996054104636,2.222239883014949,24.10000038146973,3.2000247956741084,24.10000038146973,2.612928233904312,23.86000061035156,-0.01955996054104636
7540,2024-06-21,24.53000068664551,24.78000068664551,24.45000076293945,24.57999992370605,3203274.0,-0.0004075072741951402,-2.142870118074439,-0.15151199889025452,49.115064786659424,34.71970848203247,-0.24369978328690323,0.07765611994351929,-1.771576667488393,-4.414027840766092,37.354699432422336,0.3299999237060618,-0.5304452912810085,0.01850061416626403,-0.8233083470694638,0.8603095754019918,-0.40240386645159987,0.4394050947841279,-1.114449307426188,79.33885991087493,38.13650971815335,0.4209044806178637,6,-0.3550004959106481,0.21999931335448863,-0.7448158264160192,-1.5839872360229528,2.679998397827145,4,-0.03179782571592649,-1.3333217737087684,24.540000915527344,2.222239883014949,24.10000038146973,3.2000247956741084,24.10000038146973,-0.03179782571592649
7541,2024-06-24,24.54999923706055,24.649999618530273,24.290000915527344,24.3700008392334,1093566.0,0.000815269052394596,-1.11765035875169,-3.600022888533428,54.06699830893477,37.05098650971428,-0.27716912574506836,0.025076995593384055,-1.632941725459144,-4.392382121391233,35.852888215759435,0.3599987030029297,-0.4330793180840402,0.05999917984009073,-0.752896420845687,0.8728947805258684,-0.3464486205027981,0.4664469801829796,-1.0399868593636015,78.50456960831681,32.85559327281659,0.40644780034288863,6,-0.37499904632568715,0.19000053405761363,-0.6948142051696813,-1.6039857864379918,1.980001449584961,0,-0.013849293814829577,-2.142870118074439,24.53000068664551,-1.3333217737087684,24.540000915527344,2.222239883014949,24.10000038146973,-0.013849293814829577
7542,2024-06-25,23.78000068664551,24.28000068664551,23.770000457763672,24.15999984741211,1670289.0,-0.031364504046609176,-1.550003576282115,-2.111125239745199,40.94201095760153,36.40844846420525,0.4473838114705302,0.7176708110315424,-0.7187148726718497,-3.5799151158168527,33.71794193805455,0.7799987792968786,-0.40573988746373146,-0.637499427795408,-1.4309159584764366,0.15591710288562055,-1.0342076931359223,-0.24079116245489374,-0.17741653044048888,0.9901214470922088,-45.88796701427261,0.3967082653405151,6,0.3949995040893519,0.6949987411498988,0.07518434524535778,-0.8339872360229528,2.2999992370605398,1,0.007989849504742796,-1.11765035875169,24.54999923706055,-2.142870118074439,24.53000068664551,-1.3333217737087684,24.540000915527344,0.007989849504742796
7543,2024-06-26,24.059999465942386,24.559999465942386,23.8799991607666,23.8799991607666,1721650.0,0.011774548831452236,-6.55554613656597,-0.47368605976039,47.63510792331165,38.04326034354573,0.10121262175259815,0.35506515892440405,-0.8409324545603063,-3.813471594521726,31.601068405235576,0.779998779296875,-0.3858105227433519,-0.2935006141662555,-0.971741653978274,0.38474042564576294,-0.632621134072263,0.04561990573975194,-0.3666949667994537,28.712766580238235,-20.714128033574585,0.3391205199060087,6,0.11500072479247692,0.40500068664550426,-0.07751846313476918,-1.1139860153198278,1.8800010681152273,2,-0.0008311949650435801,-1.550003576282115,23.78000068664551,-1.11765035875169,24.54999923706055,-2.142870118074439,24.53000068664551,-0.0008311949650435801
7544,2024-06-27,23.899999618530273,24.149999618530273,23.81999969482422,24.149999618530273,1826771.0,-0.0066500353683962565,1.6399993896484375,-1.3888865341414551,41.83672807388591,39.109019280485924,0.24986421646605805,0.4316596924271181,-0.5148994678636498,-3.609433745750721,29.3304745628055,0.3299999237060547,-0.363458720478782,-0.38650045394897603,-0.9512645424617823,0.1782636345638302,-0.6688824982053774,-0.10411840969257469,-0.12999916076660156,12.871201119481157,-36.36680368915438,0.2823820442564026,6,0.27500057220458984,0.5650005340576172,0.25748157501220703,-0.9539861679077148,2.2000007629394567,3,0.0016736785006610244,-6.55554613656597,24.059999465942386,-1.550003576282115,23.78000068664551,-1.11765035875169,24.54999923706055,0.0016736785006610244
7545,2024-06-28,23.59000015258789,23.93000030517578,23.520000457763672,23.93000030517578,1717055.0,-0.012970689158590343,1.411762725936564,1.3600006103515625,36.477946680486085,40.71314632294062,0.5345591598056423,0.6746501172941493,-0.037643092331610006,-3.2586354644910642,27.17443708187352,0.4099998474121094,-0.41252256556074585,-0.6319999694824219,-1.2059463924368998,-0.05805354652794392,-0.9189731809596609,-0.3450267580051829,4.548601150512695,6.194667859463747,-39.71455275326476,0.2869732114772385,6,0.5600004196166992,0.8500003814697266,0.5924811363220215,-0.643986701965332,2.25,4,0.006358610324715075,1.6399993896484375,23.899999618530273,-6.55554613656597,24.059999465942386,-1.550003576282115,23.78000068664551,0.006358610324715075
7546,2024-07-01,23.45000076293945,23.670000076293945,23.29999923706055,23.649999618530273,1187667.0,-0.005934692189185187,2.0833432674502403,0.5882316642170442,35.802433523735104,41.80575444316921,0.6820039314139095,0.7656975055244608,0.2728376859325188,-3.069096868864687,25.398989533792545,0.3700008392333949,-0.3957168384112535,-0.7159994125366254,-1.361123355829445,-0.07087546924380561,-1.038561384183037,-0.3934374408902137,4.5962285232544,11.904880843713435,-31.87329978811926,0.32256197164641043,7,0.5899991989135813,0.8799991607666051,0.632480144500736,-0.503987312316891,2.5,0,0.16034107459286462,1.411762725936564,23.59000015258789,1.6399993896484375,23.899999618530273,-6.55554613656597,24.059999465942386,0.16034107459286462
7547,2024-07-02,23.51000022888184,23.51000022888184,23.04999923706055,23.309999465942386,1344812.0,0.0025586125369008172,3.5999923706345727,-1.0000095367977162,33.33331295563276,42.507666800256935,0.5917393827717632,0.6716119069408641,0.3795827184546319,-3.077717193202087,24.000521986023937,0.46000099182128906,-0.3736391590491124,-0.6124999999999972,-1.3119093361579246,0.08690933615793028,-0.9622046680789609,-0.26279533192103344,4.3463798553466795,30.463637224871317,-9.016710856639616,0.3497046680789644,7,0.4049997329711914,0.6949996948242152,0.5724806785583461,-0.5639867782592809,3.139999389648434,1,0.12845599440078392,2.0833432674502403,23.45000076293945,1.411762725936564,23.59000015258789,1.6399993896484375,23.899999618530273,0.12845599440078392
7548,2024-07-03,24.059999465942386,24.10000038146973,23.45000076293945,23.60000038146973,1787717.0,0.023394267618290998,1.4074019129968192,2.299986648610502,48.77300451972444,43.10917863666352,0.03963762521981806,0.10992137585827777,-0.00927366231038107,-3.5741614013201826,23.057532937602403,0.6499996185302805,-0.28653097041017617,-0.0515007019042919,-0.7473914475586199,0.6443900437500361,-0.3994460747314541,0.2964446709228703,3.507997767456054,91.81817078393765,47.09607533844807,0.34794537282716365,7,-0.14499950408935547,0.13500022888183238,0.10467338562011363,-1.1139860153198278,2.590000152587887,2,0.08395679561934455,3.5999923706345727,23.51000022888184,2.0833432674502403,23.45000076293945,1.411762725936564,23.59000015258789,0.08395679561934455
7549,2024-07-04,24.3799991607666,24.56999969482422,24.209999084472656,24.209999084472656,846032.0,0.013300070736792069,-3.235299397502496,0.3695661187865921,53.80280343151455,43.63003848609186,-0.34134075896345806,-0.20648865152097073,-0.1617131578102331,-3.8402705078429094,22.365663164645003,0.5100002288818324,-0.21351026264122908,0.25949907302856445,-0.44580310926765065,0.9648012553247796,-0.0931520181195431,0.612150164176672,2.916918192851565,87.49996862914374,39.09781269891651,0.3526510911481082,7,-0.5299997329711914,-0.1849994659423828,-0.14038658142089844,-1.433985710144043,1.9200000762939489,3,0.06398693301849812,1.4074019129968192,24.059999465942386,3.5999923706345727,23.51000022888184,2.0833432674502403,23.45000076293945,0.06398693301849812
7550,2024-07-05,24.649999618530273,24.670000076293945,24.290000915527344,24.40999984741211,1342139.0,0.01107467051098876,1.7142730635349896,1.411762725936564,61.06443055930289,44.40753095835499,-0.6621627848658527,-0.47982509405890994,-0.24649484587208548,-4.048457913204537,21.340683914635783,0.37999916076660156,-0.13619032812857057,0.515999507904052,-0.2198892167387534,1.2518882325468574,0.14805514558264932,0.8839438702254547,2.3921026480944363,98.76540448132506,45.66944363090904,0.3679443623214031,7,-0.7899999618530273,-0.5349998474121094,-0.4153871536254883,-1.7039861679077148,1.649999618530277,4,0.058823561272976166,-3.235299397502496,24.3799991607666,1.4074019129968192,24.059999465942386,3.5999923706345727,23.51000022888184,0.058823561272976166
7551,2024-07-08,24.290000915527344,24.84000015258789,24.21999931335449,24.6200008392334,2027365.0,-0.014604410084140818,-1.638283884634558,-1.3750009934116936,52.574537932274986,45.70003395554093,-0.383223379812101,-0.13958433998823594,0.2833952520478178,-3.6254563863269667,20.531695422928596,0.620000839233402,-0.14936566071978774,0.16400079727172923,-0.5608190152300487,0.8888206097735072,-0.19840910897915975,0.5264107035226182,2.512575169323515,69.27380135453645,15.250716101129612,0.3624099062508889,7,-0.345001220703125,-0.24000167846679332,-0.18788862228393555,-1.3439874649047852,2.0099983215332067,0,0.06381223460842733,1.7142730635349896,24.649999618530273,-3.235299397502496,24.3799991607666,1.4074019129968192,24.059999465942386,0.06381223460842733
7552,2024-07-09,24.36000061035156,24.540000915527344,24.26000022888184,24.29999923706055,1433808.0,0.0028818317079382094,-3.0000272479565555,-0.18182238534228984,53.45745665719238,46.34696159263879,-0.4048749059507806,-0.22174038513994887,0.20695646882349195,-3.635266482279743,19.49056983615922,0.28000068664550426,-0.18221221811026922,0.23450050354003693,-0.489624048273555,0.9586250553536289,-0.12756177236675725,0.5965627794468311,2.217420863631883,65.46764366869735,12.258590399650146,0.3620622759067957,7,-0.4150009155273402,-0.4150009155273402,-0.2628879547119105,-1.4139871597290004,1.9399986267089915,1,0.06527094058906702,-1.638283884634558,24.290000915527344,1.7142730635349896,24.649999618530273,-3.235299397502496,24.3799991607666,0.06527094058906702
7553,2024-07-10,24.420000076293945,24.53000068664551,24.34000015258789,24.3700008392334,1316302.0,0.002463032201932336,-2.454535996670893,0.8333015449171309,48.22483520861537,47.0567512742754,-0.4564372598572817,-0.30775729861026946,0.15012245958818227,-3.634981044301121,18.525808212437724,0.19000053405762074,-0.23252174338610132,0.30099992752075266,-0.4092822213712175,1.0112820764127228,-0.05414114692523242,0.6561410019667377,1.9457760634741241,33.33343425107931,-14.031022128044171,0.35514107444598486,7,-0.47500038146972656,-0.47500038146972656,0.8473544120788574,-1.4739866256713867,1.8799991607666051,2,0.09131857228784912,-3.0000272479565555,24.36000061035156,-1.638283884634558,24.290000915527344,1.7142730635349896,24.649999618530273,0.09131857228784912
7554,2024-07-11,24.6200008392334,24.71999931335449,24.399999618530273,24.559999465942386,1242800.0,0.008190039406822391,1.4615520049298343,1.200045777065619,51.2605091403341,48.6992582142585,-0.6074445773171,-0.4953506342004914,-0.03715382034509673,-3.77199547619891,17.849386895249868,0.3199996948242152,-0.17876327286474947,0.4770006179809556,-0.26786519495145455,1.2218664309133658,0.10456771151475053,0.8494335244471607,1.5468286863722192,64.51628781236657,20.320777910543775,0.3724329064662047,7,-0.6750011444091797,-0.6750011444091797,0.0527033805847168,-1.6739873886108398,1.679998397827152,3,0.08245323761573364,-2.454535996670893,24.420000076293945,-3.0000272479565555,24.36000061035156,-1.638283884634558,24.290000915527344,0.08245323761573364
7555,2024-07-12,24.61000061035156,24.709999084472656,24.5,24.6299991607666,780092.0,-0.00040618312514040245,1.3333439298089456,-0.33330154491711117,50.84271739794318,50.37040086694829,-0.48896098129706544,-0.4700718614039481,-0.014906397227523627,-3.6957720093936963,17.425431783606022,0.20999908447265625,-0.16509604171048764,0.44200038909911754,-0.33122518779938304,1.2152259659976181,0.05538760064986903,0.828613177548366,1.369819097941356,62.90334985341086,22.095628332124043,0.38661278844924957,7,-0.6650009155273402,-0.6650009155273402,0.050203323364261365,-1.6639871597290004,1.6899986267089915,4,0.06867121433544932,1.4615520049298343,24.6200008392334,-2.454535996670893,24.420000076293945,-3.0000272479565555,24.36000061035156,0.06867121433544932
7556,2024-07-15,23.979999542236328,24.6299991607666,23.979999542236328,24.59000015258789,1229157.0,-0.02559939262456734,-1.1311441578907873,30.502241297085664,52.923963073243875,52.547139768905076,0.2504657793947551,0.17853368699766747,0.6265082578709453,-2.995251320715191,17.188233929997267,0.6499996185302734,-0.13161059438728273,-0.19400062561035014,-0.9589815367544183,0.570980285533718,-0.5764910811823825,0.18848982996168218,1.824030937782645,0.0,-43.95059608720321,0.38249045557203387,7,0.16500091552734375,-0.034999847412109375,0.6802043914794922,-1.0339860916137695,2.3199996948242223,0,,1.3333439298089456,24.61000061035156,1.4615520049298343,24.6200008392334,-2.454535996670893,24.420000076293945,
7557,2024-07-16,23.76000022888184,23.93000030517578,23.670000076293945,23.93000030517578,1165672.0,-0.009174283467645594,2.058824849375624,0.2786883708132118,45.535721381512104,52.187441642437044,0.569551357029475,0.3918451178587681,0.856535255917553,-2.712274457255436,16.735718525300804,0.3099994659423828,-0.052639466055971695,-0.3969999313354471,-1.1837079289748296,0.3897080663039354,-0.7903539301551383,-0.0036459325157558453,1.8787883765596298,8.57144933170125,-35.76553131699928,0.3933539988196907,7,0.4949998855590785,0.18499946594237926,0.8952035903930629,-0.8139867782592809,2.539999008178711,1,,-1.1311441578907873,23.979999542236328,1.3333439298089456,24.61000061035156,1.4615520049298343,24.6200008392334,
7558,2024-07-17,23.729999542236328,23.81999969482422,23.34000015258789,23.60000038146973,1633488.0,-0.0012626551496848215,2.096776575257339,-0.7647006024974987,47.36841794467977,51.47250992167763,0.6121979638656221,0.4139272689390836,0.9107612974794144,-2.6185534113683175,16.195003630071174,0.4799995422363281,0.04668061159399173,-0.4085005760192857,-1.2179260410431922,0.40092488900462087,-0.813213308531239,-0.0037878435073324113,1.7534617011022853,28.260842523396207,-19.227840584339596,0.4047127325119528,7,0.3600006103515625,0.21500015258789062,0.9252042770385742,-0.7791509628295898,2.5699996948242223,2,,2.058824849375624,23.76000022888184,-1.1311441578907873,23.979999542236328,1.3333439298089456,24.61000061035156,
7559,2024-07-18,24.059999465942386,24.11000061035156,23.6299991607666,23.790000915527344,1463659.0,0.013906444587944433,1.5945965451293433,2.07692533415505,57.23076291055706,51.04654684959476,0.25930075928169316,0.0486155793254639,0.5762940680753807,-2.8814951389540013,15.060648264390874,0.4800014495849574,0.1655151469990841,-0.05450057983398082,-0.8419675266974949,0.7329663670295332,-0.4482340532657396,0.339232893597778,1.2774540570195434,52.55473537953509,-0.15086243767629526,0.39373347343175746,7,0.03000068664550426,-0.11499977111816762,0.5552043914794886,-1.109150886535648,2.239999771118164,3,,2.096776575257339,23.729999542236328,2.058824849375624,23.76000022888184,-1.1311441578907873,23.979999542236328,
7560,2024-07-19,23.75,23.8799991607666,23.59000015258789,23.8799991607666,1560011.0,-0.012884433616933366,3.4615520049297945,-0.4814809582005772,54.385956106418995,51.24781553561076,0.47853240341963144,0.3132433175839182,0.8681381629512508,-2.506022509478605,13.618680633213165,0.46999931335449574,0.18146139498513492,-0.3255000114440918,-1.1035264432995113,0.45252642041132773,-0.7145132273718033,0.06351320448361975,1.4502062658078465,31.782958344360974,-25.006166854892957,0.3890132159277106,7,0.2799997329711914,0.19499969482421875,0.9599995613098145,-0.7991514205932617,2.5499992370605504,4,,1.5945965451293433,24.059999465942386,2.096776575257339,23.729999542236328,2.058824849375624,23.76000022888184,
7561,2024-07-22,24.209999084472656,24.420000076293945,23.8799991607666,23.88999938964844,2093504.0,0.01936838250411177,-2.176474548126872,-2.461552004929767,59.162293992497375,51.88168635064464,0.006695770241258003,-0.18291173193517807,0.3833489412693005,-2.895201730239627,12.73127989810931,0.6700000762939453,0.16253222870615502,0.1514990806579597,-0.5971776244282303,0.9001757857441497,-0.2228392718851353,0.5258374332010547,0.8611947596103526,80.55546234663944,19.592135844505457,0.3743383525430946,7,-0.17999935150146484,-0.2649993896484375,0.4050006866455078,-1.259150505065918,2.090000152587894,0,,3.4615520049297945,23.75,1.5945965451293433,24.059999465942386,2.096776575257339,23.729999542236328,
7562,2024-07-23,23.96999931335449,24.29999923706055,23.81999969482422,24.21999931335449,1250395.0,-0.009913249904750843,1.3414620530521604,-0.7812507450587789,48.717945931259244,51.936476430938406,0.20736241868162963,0.07594587725987267,0.6000943138091515,-2.585089586415055,12.757280303626528,0.4799995422363317,0.08124684308559438,-0.09800062179565927,-0.836551175266095,0.6405499316747765,-0.4672758985308789,0.2712746549395604,0.9799228543071727,58.3332597473466,1.2202828560167376,0.3692752767352179,7,0.06000041961670277,-0.024999618530269885,0.48500061035156605,-1.0191507339477504,2.329999923706062,1,,-2.176474548126872,24.209999084472656,3.4615520049297945,23.75,1.5945965451293433,24.059999465942386,
7563,2024-07-24,24.040000915527344,24.06999969482422,23.770000457763672,23.79999923706055,1359311.0,0.0029203839874061277,1.0,-0.9600067138671733,44.7853033532474,51.21700912126211,0.08693105882102614,0.004605332119851369,0.5020142200111017,-2.5881521598289083,12.3683642928085,0.2999992370605469,0.06146267457609511,-0.026999092102052202,-0.7656493990297655,0.7116512148256611,-0.39632424556590706,0.34232606136180266,0.7959258762982522,54.21696437394148,0.9085875112503743,0.36932515346385647,7,-0.015001296997070312,-0.095001220703125,0.41499900817871094,-1.0891523361206055,2.2599983215332067,2,,1.3414620530521604,23.96999931335449,-2.176474548126872,24.209999084472656,3.4615520049297945,23.75,
7564,2024-07-25,23.940000534057614,24.1299991607666,23.59000015258789,23.959999084472656,1433461.0,-0.00415974948674569,2.000005298209735,-0.08332671064135753,38.511342242523384,49.846856326215466,0.08976980201137152,0.1135794109694821,0.567037116557561,-2.4199412711139807,11.948619878615087,0.5399990081787109,0.027160018909832218,-0.1289995193481488,-0.8659605685662441,0.6079615298699466,-0.49748004395719647,0.23948100526089888,0.7887706044820781,42.168724535169474,-5.167003414268194,0.36848052460904795,7,0.04499912261963246,0.004999160766605115,0.514999389648441,-0.8997077941894496,2.359998703002937,3,,1.0,24.040000915527344,1.3414620530521604,23.96999931335449,-2.176474548126872,24.209999084472656,
7565,2024-07-26,23.739999771118164,23.8799991607666,23.649999618530273,23.770000457763672,1563364.0,-0.008354250562982446,-1.190461485363439,1.5001430615161855,40.61432202920915,48.47911843243383,0.17140818129421476,0.3429786493645963,0.7141857325862375,-2.1518917266407485,12.05839302236329,0.2900009155273402,0.0034586909348632844,-0.33650026321411275,-1.0557769949370837,0.38277646850885816,-0.6961386290755982,0.023138102647372705,0.8880450533327782,18.07224485762675,-25.394253209572035,0.3596383658614846,7,0.1400003433227539,0.2049999237060547,0.690000057220459,-0.690037727355957,2.5599994659423864,4,,2.000005298209735,23.940000534057614,1.0,24.040000915527344,1.3414620530521604,23.96999931335449,
7566,2024-07-29,27.209999084472656,27.34000015258789,25.399999618530273,25.399999618530273,6418541.0,0.14616677956231738,-1.1436476314621993,-60.33193464301608,72.51182977656605,51.47646380966204,-3.1203730006702664,-2.983872614132615,-2.7542818669947806,-5.534641004805742,13.78739231358753,3.6000003814697266,0.03593138040640298,2.94549913406372,1.4115403120630887,4.479457956064351,2.1785197230634026,3.7124785450640374,-4.159999847412106,96.53330485026042,53.54270595311587,0.7669794110003157,7,-1.8699989318847656,-2.0149993896484375,-2.7474989891052246,-4.160037040710449,-0.9099998474121058,0,,-1.190461485363439,23.739999771118164,2.000005298209735,23.940000534057614,1.0,24.040000915527344,
7567,2024-07-30,26.53000068664551,27.25,26.209999084472656,26.920000076293945,2529860.0,-0.02499075416048746,-1.0194141676758923,-0.21546933962512488,65.17985883975035,53.45551279800321,-2.24188717002567,-2.177673206948814,-2.0786875575188475,-4.777439664008998,15.828349903377227,1.0400009155273438,0.058890200560078654,2.1145007133483915,0.32070470670250373,3.9082967199942793,1.2176027100254458,3.011398716671337,-3.394201431274414,78.40001424153655,32.77558418971618,0.8968980033229442,7,-1.0650005340576207,-1.3350009918212926,-2.0725007057189977,-3.4800386428833043,-0.23000144958496094,1,,-1.1436476314621993,27.209999084472656,-1.190461485363439,23.739999771118164,2.000005298209735,23.940000534057614,
7568,2024-07-31,26.07999992370605,26.6299991607666,25.959999084472656,26.559999465942386,2389593.0,-0.01696195820929547,1.1612942920955645,1.23076998317621,60.138881456705526,53.7786370809086,-1.5907693018833307,-1.6533477407153434,-1.6364764758244625,-4.250370562029545,17.125670882955035,0.6700000762939453,0.11555484805668215,1.5634999275207484,-0.36818893925621055,3.4951887942977073,0.5976554941322689,2.529344360909228,-2.8601166503906192,66.39999389648428,22.208323933285065,0.9658444333884789,7,-0.6149997711181605,-0.8850002288818324,-1.7550001144409144,-3.030037879943844,0.2199993133544993,2,,-1.0194141676758923,26.53000068664551,-1.1436476314621993,27.209999084472656,-1.190461485363439,23.739999771118164,
7569,2024-08-01,25.940000534057614,26.18000030517578,25.78000068664551,26.0,1507359.0,-0.005368074772162168,-1.105265799657701,0.12499900658831191,59.07230516745765,54.299342532135114,-1.2919045659757664,-1.4656281157481637,-1.4873561871352727,-4.040930789115379,17.7656535462331,0.3999996185302699,0.22681639630663852,1.3455004692077601,-0.6863664457078968,3.377367384123417,0.3295670117499334,2.361433926665587,-2.6377149231567323,62.059636425287934,19.39898659513785,1.0159334574578278,8,-0.475000381469723,-0.7450008392333949,-1.6200003623962367,-2.8900384902954066,0.3599987030029368,3,,1.1612942920955645,26.07999992370605,-1.0194141676758923,26.53000068664551,-1.1436476314621993,27.209999084472656,
7570,2024-08-02,26.10000038146973,26.3700008392334,25.86000061035156,25.86000061035156,3229322.0,0.006168074175713523,-3.2500059604700655,-4.0000317894267186,65.45190408203266,54.998188097639044,-1.210832940896573,-1.5931071545054287,-1.6448920620858978,-4.129082918174628,18.36373229504057,0.5100002288818395,0.3496347780027733,1.4330002784729032,-0.7077630335956897,3.573763590541496,0.36261862243860676,2.5033819345071997,-2.716960479735107,36.0825036205205,-11.479780089692952,1.0703816560342971,8,-0.6350002288818395,-0.9050006866455114,-1.7800002098083532,-3.050038337707523,0.1999988555908203,4,,-1.105265799657701,25.940000534057614,1.1612942920955645,26.07999992370605,-1.0194141676758923,26.53000068664551,
7571,2024-08-05,25.84000015258789,25.88999938964844,25.1299991607666,25.479999542236328,2944127.0,-0.009961694447576774,2.3043553978073383,1.50000397364673,65.07246404854939,56.81535677733794,-0.7770128562610985,-1.2764765467046821,-1.3857206709333205,-3.8013524132962324,18.36876772735834,0.9700012207031286,0.4140533283800387,1.0955000877380385,-1.0993405970048968,3.290340772480974,-0.0019202546334291526,2.192920430109506,-2.3778210458362032,33.49059956400907,-18.21873664143976,1.097420342371467,8,-0.375,-0.6450004577636719,-1.544999599456787,-2.7900381088256836,0.4599990844726598,0,,-3.2500059604700655,26.10000038146973,-1.105265799657701,25.940000534057614,1.1612942920955645,26.07999992370605,
7572,2024-08-06,25.95000076293945,26.270000457763672,25.65999984741211,25.79999923706055,2505996.0,0.004256989539550782,-1.837210127570483,0.4166701987877563,65.9025885837798,59.16172180295266,-0.6443768631549638,-1.3294102971260529,-1.5033484714244416,-3.842820439772968,18.48516640479322,0.6100006103515625,0.527409105921052,1.1260006904602022,-1.1246733057830802,3.3766746867034847,0.0006636923385627824,2.2513376885818417,-2.410265235271037,54.66677347818987,-0.008282589633175519,1.125336998121641,8,-0.48500061035155895,-0.7550010681152308,-1.7650008201599086,-2.9000387191772425,0.34999847412110086,1,,2.3043553978073383,25.84000015258789,-3.2500059604700655,26.10000038146973,-1.105265799657701,25.940000534057614,
7573,2024-08-07,26.649999618530273,26.790000915527344,26.229999542236328,26.26000022888184,2126622.0,0.026974906936824805,-1.488890772686814,2.599969482732412,67.61905231482098,62.39591181098572,-1.0451183177557084,-1.953957609277012,-2.206543916430057,-4.462016830222314,18.748853108412273,0.8400001525878942,0.612667521004223,1.7144995689392104,-0.668938782193095,4.097937920071516,0.5227803933730577,2.906218744505363,-3.034258798363471,91.56619584313339,35.1100778640138,1.1917191755661531,8,-1.1549997329711914,-1.3099994659423828,-2.5899996757507324,-3.6000375747680664,-0.350000381469723,2,,-1.837210127570483,25.95000076293945,2.3043553978073383,25.84000015258789,-3.2500059604700655,26.10000038146973,
7574,2024-08-08,26.649999618530273,26.670000076293945,26.21999931335449,26.559999465942386,1737914.0,0.0,5.923031779101554,0.2307699831761736,70.5965911015129,65.7272750412417,-0.6931733409753456,-1.8910316271738097,-2.2065826081862028,-4.376472362539303,18.762850613669556,0.4500007629394567,0.7811738450028827,1.6129996299743645,-0.8840563857870407,4.11005564573577,0.36447162209366013,2.861527637855069,-2.9597736117150504,91.56619584313339,30.667652833502338,1.248528007880703,8,-0.41499996185302734,-1.3099994659423828,-2.5949997901916504,-3.4356536865234375,-0.350000381469723,3,,-1.488890772686814,26.649999618530273,-1.837210127570483,25.95000076293945,2.3043553978073383,25.84000015258789,
7575,2024-08-09,26.29999923706055,26.770000457763672,26.1200008392334,26.709999084472656,1444158.0,-0.013133222757210072,1.4528167442797815,-4.555546136566071,65.07936551623914,64.90144567898315,0.06498546209099132,-1.4840153108607446,-1.8490830799526101,-3.9440705648211214,18.80517278267839,0.6499996185302734,0.9712258593224483,1.1784993171691944,-1.3715328975957881,3.728531531934177,-0.09651679021329684,2.4535154245516857,-2.536777747329875,70.48185780156493,11.571192606579807,1.2750161073824906,8,-0.10999965667724965,-0.9599990844726598,-2.277499675750736,-2.9357738494873082,0.0,4,,5.923031779101554,26.649999618530273,-1.488890772686814,26.649999618530273,-1.837210127570483,25.95000076293945,